技嘉(2376)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　39.40
0
0%		38.65
-0.75
-1.9%		39.20
0.55
1.42%		 　41.15
1.95
4.97%		40.85
-0.3
-0.73%		39.80
-1.05
-2.57%		40.15
0.35
0.88%		39.50
-0.65
-1.62%		 　38.90
-0.6
-1.52%		39.80
0.9
2.31%		39.70
-0.1
-0.25%		39.85
0.15
0.38%		39.80
-0.05
-0.13%		 　40.40
0.6
1.51%		39.85
-0.55
-1.36%		40.80
0.95
2.38%		39.95
-0.85
-2.08%		40.00
0.05
0.13%		 　40.30
0.3
0.75%		40.25
-0.05
-0.12%		40.15
-0.1
-0.25%		 40
2 月　　　　　　　　　　40.75
0.6
1.49%		41.70
0.95
2.33%		42.90
1.2
2.88%		42.95
0.05
0.12%		 　　44.65
1.7
3.96%		44.80
0.15
0.34%		46.00
1.2
2.68%		45.50
-0.5
-1.09%		45.60
0.1
0.22%		 　46.10
0.5
1.1%		47.70
1.6
3.47%		47.90
0.2
0.42%		 45.72
3 月　　　48.90
1
2.09%		47.75
-1.15
-2.35%		47.75
0
0%		46.70
-1.05
-2.2%		46.35
-0.35
-0.75%		 　46.65
0.3
0.65%		46.65
0
0%		46.25
-0.4
-0.86%		45.95
-0.3
-0.65%		45.65
-0.3
-0.65%		 　47.40
1.75
3.83%		48.00
0.6
1.27%		48.00
0
0%		50.50
2.5
5.21%		50.50
0
0%		 　49.15
-1.35
-2.67%		49.30
0.15
0.31%		49.00
-0.3
-0.61%		49.05
0.05
0.1%		49.10
0.05
0.1%		 48.02
4 月49.30
0.2
0.41%		49.80
0.5
1.01%		51.20
1.4
2.81%		 　　　51.40
0.2
0.39%		52.30
0.9
1.75%		51.00
-1.3
-2.49%		50.80
-0.2
-0.39%		49.90
-0.9
-1.77%		 　50.50
0.6
1.2%		 52.40
1.9
3.76%		51.20
-1.2
-2.29%		51.50
0.3
0.59%		 　51.10
-0.4
-0.78%		51.20
0.1
0.2%		52.80
1.6
3.13%		51.30
-1.5
-2.84%		50.80
-0.5
-0.97%		 　49.60
-1.2
-2.36%		49.65
0.05
0.1%		 50.91
5 月　50.10
0.45
0.91%		50.00
-0.1
-0.2%		 　48.05
-1.95
-3.9%		49.00
0.95
1.98%		48.55
-0.45
-0.92%		47.20
-1.35
-2.78%		46.35
-0.85
-1.8%		 　46.50
0.15
0.32%		47.90
1.4
3.01%		46.80
-1.1
-2.3%		44.95
-1.85
-3.95%		44.90
-0.05
-0.11%		 　44.75
-0.15
-0.33%		 44.90
0.15
0.34%		43.90
-1
-2.23%		44.50
0.6
1.37%		 　45.35
0.85
1.91%		45.35
0
0%		44.40
-0.95
-2.09%		44.60
0.2
0.45%		45.75
1.15
2.58%		46.28
6 月 　44.90
-0.85
-1.86%		44.90
0
0%		44.85
-0.05
-0.11%		44.95
0.1
0.22%		 　　45.20
0.25
0.56%		44.45
-0.75
-1.66%		44.45
0
0%		44.55
0.1
0.22%		45.25
0.7
1.57%		 　44.80
-0.45
-0.99%		47.05
2.25
5.02%		48.50
1.45
3.08%		47.50
-1
-2.06%		46.40
-1.1
-2.32%		 　46.90
0.5
1.08%		47.75
0.85
1.81%		50.00
2.25
4.71%		53.40
3.4
6.8%		53.20
-0.2
-0.37%		 47.39
7 月53.80
0.6
1.13%		54.20
0.4
0.74%		54.40
0.2
0.37%		54.60
0.2
0.37%		54.70
0.1
0.18%		 　54.80
0.1
0.18%		52.30
-2.5
-4.56%		52.50
0.2
0.38%		52.80
0.3
0.57%		53.50
0.7
1.33%		 　49.90
-3.6
-6.73%		48.80
-1.1
-2.2%		48.90
0.1
0.2%		48.05
-0.85
-1.74%		48.20
0.15
0.31%		 　48.35
0.15
0.31%		49.00
0.65
1.34%		48.90
-0.1
-0.2%		48.75
-0.15
-0.31%		48.70
-0.05
-0.1%		 　48.30
-0.4
-0.82%		47.30
-1
-2.07%		46.80
-0.5
-1.06%		50.7
8 月45.55
-1.25
-2.67%		45.20
-0.35
-0.77%		 　45.60
0.4
0.88%		46.50
0.9
1.97%		46.20
-0.3
-0.65%		46.80
0.6
1.3%		 　　49.45
2.65
5.66%		49.40
-0.05
-0.1%		48.20
-1.2
-2.43%		46.30
-1.9
-3.94%		49.60
3.3
7.13%		 　50.80
1.2
2.42%		52.80
2
3.94%		53.10
0.3
0.57%		53.30
0.2
0.38%		53.00
-0.3
-0.56%		 　52.70
-0.3
-0.57%		52.20
-0.5
-0.95%		53.00
0.8
1.53%		52.60
-0.4
-0.75%		52.80
0.2
0.38%		 49.81
9 月　51.40
-1.4
-2.65%		51.30
-0.1
-0.19%		50.70
-0.6
-1.17%		52.40
1.7
3.35%		52.40
0
0%		 　53.30
0.9
1.72%		53.30
0
0%		52.30
-1
-1.88%		52.70
0.4
0.76%		 　　51.70
-1
-1.9%		51.20
-0.5
-0.97%		51.10
-0.1
-0.2%		50.90
-0.2
-0.39%		51.10
0.2
0.39%		 　52.30
1.2
2.35%		53.90
1.6
3.06%		51.80
-2.1
-3.9%		51.10
-0.7
-1.35%		49.65
-1.45
-2.84%		 51.53
10 月49.45
-0.2
-0.4%		50.10
0.65
1.31%		50.20
0.1
0.2%		50.20
0
0%		 　50.20
0
0%		49.70
-0.5
-1%		49.35
-0.35
-0.7%		 　　　49.75
0.4
0.81%		49.35
-0.4
-0.8%		49.20
-0.15
-0.3%		49.30
0.1
0.2%		49.00
-0.3
-0.61%		 　49.30
0.3
0.61%		50.00
0.7
1.42%		49.80
-0.2
-0.4%		50.20
0.4
0.8%		50.50
0.3
0.6%		 　51.50
1
1.98%		51.50
0
0%		50.70
-0.8
-1.55%		50.90
0.2
0.39%		50.04
11 月51.20
0.3
0.59%		 　52.30
1.1
2.15%		52.60
0.3
0.57%		51.90
-0.7
-1.33%		51.10
-0.8
-1.54%		51.20
0.1
0.2%		 　51.30
0.1
0.2%		51.30
0
0%		49.95
-1.35
-2.63%		49.40
-0.55
-1.1%		49.05
-0.35
-0.71%		 　50.40
1.35
2.75%		50.80
0.4
0.79%		51.10
0.3
0.59%		51.80
0.7
1.37%		52.00
0.2
0.39%		 　51.40
-0.6
-1.15%		51.40
0
0%		51.30
-0.1
-0.19%		50.80
-0.5
-0.97%		50.30
-0.5
-0.98%		 51.09
12 月　50.70
0.4
0.8%		51.00
0.3
0.59%		50.40
-0.6
-1.18%		50.50
0.1
0.2%		50.50
0
0%		 　50.70
0.2
0.4%		50.90
0.2
0.39%		50.80
-0.1
-0.2%		50.80
0
0%		51.10
0.3
0.59%		 　51.20
0.1
0.2%		51.40
0.2
0.39%		52.70
1.3
2.53%		52.40
-0.3
-0.57%		52.00
-0.4
-0.76%		 　50.90
-1.1
-2.12%		50.80
-0.1
-0.2%		51.50
0.7
1.38%		50.70
-0.8
-1.55%		50.50
-0.2
-0.39%		 　50.10
-0.4
-0.79%		49.70
-0.4
-0.8%		50.93

說明:最高漲幅:7.13%最低跌幅:-6.73% 最高價:54.80最低價:38.65平均價:48.61,灰色底表示週末,漲161天(112.05)元,跌124天(-87.4)元,平盤18天
7%=2,6%=2,5%=5,4%=7,3%=13,2%=28,1%=54,0%=68,-0%=1,-1%=2,-2%=5,-3%=10,-4%=29,-5%=33,-6%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2376 7975503 4719 318240761 40.60 40.80 39.40 39.40 0.80 0% 39.40 68 39.45 17 7.65
2019-01-03 2376 8960938 4716 349430282 39.65 39.90 38.50 38.65 0.75 -1.9% 38.60 74 38.65 2 7.50
2019-01-04 2376 10167349 5818 391773691 38.55 39.20 38.00 39.20 0.55 1.42% 39.15 7 39.20 17 7.61
2019-01-07 2376 9470649 4853 381525671 40.30 41.15 39.55 41.15 1.95 4.97% 41.15 685 41.20 63 7.99
2019-01-08 2376 9611824 4880 395990893 41.50 41.80 40.70 40.85 0.30 -0.73% 40.85 121 40.90 10 7.93
2019-01-09 2376 13817757 8015 555684937 40.60 40.85 39.80 39.80 1.05 -2.57% 39.80 133 39.85 91 7.73
2019-01-10 2376 4732221 3230 188608952 39.80 40.15 39.50 40.15 0.35 0.88% 40.10 9 40.15 43 7.80
2019-01-11 2376 6165286 3981 245468636 40.25 40.50 39.50 39.50 0.65 -1.62% 39.50 39 39.55 14 7.67
2019-01-14 2376 5630529 3889 219911451 39.50 39.75 38.90 38.90 0.60 -1.52% 38.90 70 38.95 7 7.55
2019-01-15 2376 3986390 2499 157377764 39.30 39.85 39.10 39.80 0.90 2.31% 39.75 6 39.80 23 7.73
2019-01-16 2376 4221947 2381 168566325 39.75 40.25 39.70 39.70 0.10 -0.25% 39.70 4 39.80 21 7.71
2019-01-17 2376 9395037 5425 377869706 40.10 40.70 39.85 39.85 0.15 0.38% 39.85 95 39.95 20 7.74
2019-01-18 2376 4408201 2426 176299090 39.85 40.35 39.80 39.80 0.05 -0.13% 39.80 200 39.85 12 7.73
2019-01-21 2376 3373194 2055 136169601 40.25 40.65 40.20 40.40 0.60 1.51% 40.30 15 40.40 5 7.84
2019-01-22 2376 4024476 1847 161381309 40.55 40.60 39.85 39.85 0.55 -1.36% 39.85 114 39.90 4 7.74
2019-01-23 2376 3778473 2068 151862063 39.85 40.80 39.65 40.80 0.95 2.38% 40.50 3 40.80 25 7.92
2019-01-24 2376 10597033 5928 428582819 40.95 41.15 39.95 39.95 0.85 -2.08% 39.95 115 40.00 1 7.76
2019-01-25 2376 5031248 2792 202139711 40.25 40.40 40.00 40.00 0.05 0.13% 40.00 360 40.10 1 7.77
2019-01-28 2376 4628073 2701 186066422 40.25 40.55 40.00 40.30 0.30 0.75% 40.25 3 40.30 136 7.83
2019-01-29 2376 3702734 1889 148210780 40.10 40.25 39.85 40.25 0.05 -0.12% 40.25 1 40.30 58 7.82
2019-01-30 2376 3717065 2330 149384505 40.30 40.35 40.05 40.15 0.10 -0.25% 40.15 96 40.20 36 7.80
2019-02-11 2376 5322645 2834 215947975 40.35 40.85 40.25 40.75 0.60 1.49% 40.75 19 40.80 134 7.91
2019-02-12 2376 10210041 5317 425528282 41.00 42.20 41.00 41.70 0.95 2.33% 41.70 135 41.75 70 8.10
2019-02-13 2376 10617546 5687 447790498 42.05 42.90 41.70 42.90 1.20 2.88% 42.90 10 42.95 87 8.33
2019-02-14 2376 8578046 4351 367223907 42.90 43.00 42.40 42.95 0.05 0.12% 42.95 18 43.00 314 8.34
2019-02-18 2376 11378386 6076 507667548 44.85 45.20 44.15 44.65 0.65 3.96% 44.60 27 44.65 51 8.67
2019-02-19 2376 6559962 3747 293121768 44.75 45.00 44.30 44.80 0.15 0.34% 44.75 49 44.80 28 8.70
2019-02-20 2376 19671657 9433 893210172 45.05 46.00 44.65 46.00 1.20 2.68% 45.95 22 46.00 122 8.93
2019-02-21 2376 20872636 11201 968967309 46.35 47.60 45.40 45.50 0.50 -1.09% 45.45 136 45.50 21 8.84
2019-02-22 2376 9234569 5503 421427904 45.50 46.25 45.15 45.60 0.10 0.22% 45.55 129 45.60 20 8.85
2019-02-25 2376 8339260 4458 383673974 45.70 46.40 45.60 46.10 0.50 1.1% 46.05 57 46.10 18 8.95
2019-02-26 2376 23547601 11994 1127858832 46.65 49.25 46.65 47.70 1.60 3.47% 47.70 94 47.75 7 9.26
2019-02-27 2376 11404969 7049 549538612 48.10 48.80 47.20 47.90 0.20 0.42% 47.90 38 47.95 40 9.30
2019-03-04 2376 7064540 3838 343544010 48.90 48.90 48.10 48.90 1.00 2.09% 48.85 32 48.90 79 9.50
2019-03-05 2376 9464099 5782 456706662 48.90 49.50 47.70 47.75 1.15 -2.35% 47.75 18 47.80 19 9.27
2019-03-06 2376 6490829 4150 310901353 47.75 48.65 47.25 47.75 0.00 0% 47.75 5 47.80 4 9.27
2019-03-07 2376 5883066 3497 277328299 47.85 48.15 46.50 46.70 1.05 -2.2% 46.70 15 46.75 4 9.07
2019-03-08 2376 4060602 2376 188090343 46.50 46.70 46.00 46.35 0.35 -0.75% 46.35 23 46.40 1 9.00
2019-03-11 2376 5817928 3407 268796927 46.00 46.75 45.50 46.65 0.30 0.65% 46.65 9 46.70 16 9.06
2019-03-12 2376 3690050 2006 172493463 47.20 47.40 46.45 46.65 0.00 0% 46.60 6 46.65 62 9.06
2019-03-13 2376 3307495 1835 153418072 46.50 46.90 46.10 46.25 0.40 -0.86% 46.25 12 46.30 10 8.98
2019-03-14 2376 3173318 2025 146794837 46.45 46.75 45.90 45.95 0.30 -0.65% 45.95 3 46.00 37 8.92
2019-03-15 2376 4703411 2472 215840049 46.30 46.30 45.65 45.65 0.30 -0.65% 45.65 15 45.75 4 8.86
2019-03-18 2376 6521513 4027 304742559 45.80 47.40 45.80 47.40 1.75 3.83% 47.40 15 47.45 34 9.20
2019-03-19 2376 7501774 4496 359946752 48.10 48.25 47.60 48.00 0.60 1.27% 48.00 79 48.05 58 9.32
2019-03-20 2376 4431171 2863 213129931 48.20 48.45 47.80 48.00 0.00 0% 48.00 92 48.05 16 9.32
2019-03-21 2376 16854312 8938 836881202 48.05 50.50 48.00 50.50 2.50 5.21% 50.40 11 50.50 3 9.81
2019-03-22 2376 11442145 6132 579061307 50.70 51.60 49.90 50.50 0.00 0% 50.50 164 50.60 75 9.81
2019-03-25 2376 5461042 3311 268117209 49.30 49.50 48.60 49.15 1.35 -2.67% 49.15 76 49.20 14 9.54
2019-03-26 2376 4676498 2843 230883334 49.30 49.70 49.15 49.30 0.15 0.31% 49.30 98 49.35 13 12.20
2019-03-27 2376 7902450 3864 384744714 49.15 49.15 47.70 49.00 0.30 -0.61% 49.00 1159 49.05 10 12.13
2019-03-28 2376 3528167 2048 172320745 48.70 49.10 48.30 49.05 0.05 0.1% 49.00 5 49.05 31 12.14
2019-03-29 2376 2867638 1525 141058265 49.30 49.45 48.90 49.10 0.05 0.1% 49.10 9 49.20 4 12.15
2019-04-01 2376 3997529 2402 197919563 49.60 50.00 49.20 49.30 0.20 0.41% 49.30 367 49.40 4 12.20
2019-04-02 2376 4440196 2679 219155110 49.80 49.80 48.80 49.80 0.50 1.01% 49.80 505 49.85 44 12.33
2019-04-03 2376 13853666 7311 715117682 50.70 52.30 50.70 51.20 1.40 2.81% 51.20 54 51.30 14 12.67
2019-04-08 2376 7620854 3750 397083675 52.00 53.10 51.10 51.40 0.20 0.39% 51.40 12 51.70 7 12.72
2019-04-09 2376 6875651 3433 356473407 51.50 52.70 50.60 52.30 0.90 1.75% 52.30 2 52.40 83 12.95
2019-04-10 2376 3388481 1978 173895531 51.50 51.70 51.00 51.00 1.30 -2.49% 51.00 284 51.10 10 12.62
2019-04-11 2376 3224315 1969 163956994 51.20 51.40 50.50 50.80 0.20 -0.39% 50.70 23 50.80 2 12.57
2019-04-12 2376 4675848 2166 235911096 50.80 51.10 49.90 49.90 0.90 -1.77% 49.90 73 50.00 84 12.35
2019-04-15 2376 3596095 1624 180864985 50.00 50.70 49.80 50.50 0.60 1.2% 50.50 521 50.60 11 12.50
2019-04-17 2376 9191950 4594 484781076 52.20 53.40 52.20 52.40 0.50 3.76% 52.40 58 52.50 44 12.97
2019-04-18 2376 3908304 2211 202621846 52.80 52.80 51.00 51.20 1.20 -2.29% 51.20 26 51.30 18 12.67
2019-04-19 2376 1808374 1071 93496756 51.70 52.30 51.20 51.50 0.30 0.59% 51.50 8 51.60 3 12.75
2019-04-22 2376 1521631 968 78399049 51.70 52.00 51.10 51.10 0.40 -0.78% 51.10 163 51.30 5 12.65
2019-04-23 2376 1591886 940 81662866 51.60 51.60 50.80 51.20 0.10 0.2% 51.20 26 51.50 10 12.67
2019-04-24 2376 3827243 2182 199642295 51.60 52.80 51.40 52.80 1.60 3.12% 52.80 9 52.90 78 13.07
2019-04-25 2376 5128204 3445 266188917 52.80 53.10 51.20 51.30 1.50 -2.84% 51.30 58 51.40 3 12.70
2019-04-26 2376 2554505 1722 130088446 50.70 51.40 50.60 50.80 0.50 -0.97% 50.80 90 50.90 2 12.57
2019-04-29 2376 3990439 2201 198823232 51.00 51.30 49.30 49.60 1.20 -2.36% 49.60 7 49.65 1 12.28
2019-04-30 2376 2177856 1271 107911662 49.55 50.00 49.05 49.65 0.05 0.1% 49.65 7 49.70 11 12.29
2019-05-02 2376 1766692 1013 88390508 49.50 50.30 49.50 50.10 0.45 0.91% 50.10 40 50.20 5 12.40
2019-05-03 2376 1252667 645 62706427 50.00 50.30 49.90 50.00 0.10 -0.2% 50.00 427 50.10 36 12.38
2019-05-06 2376 4842830 2800 234465134 49.60 49.65 48.05 48.05 1.95 -3.9% 48.05 77 48.10 7 11.89
2019-05-07 2376 1913415 1087 93420745 48.40 49.30 48.40 49.00 0.95 1.98% 49.00 507 49.05 2 12.13
2019-05-08 2376 1546246 1018 74914750 48.05 48.70 48.00 48.55 0.45 -0.92% 48.55 1 48.60 25 12.02
2019-05-09 2376 3958411 2163 188048325 48.25 48.60 46.70 47.20 1.35 -2.78% 47.10 6 47.20 7 11.68
2019-05-10 2376 3643749 1949 170567603 47.15 47.65 46.00 46.35 0.85 -1.8% 46.30 46 46.35 1 11.47
2019-05-13 2376 2654631 1429 124580642 46.50 47.25 46.50 46.50 0.15 0.32% 46.50 80 46.65 3 11.51
2019-05-14 2376 3851145 2324 181757860 46.00 48.15 45.20 47.90 1.40 3.01% 47.90 35 47.95 6 25.34
2019-05-15 2376 4052130 2597 192735640 47.80 48.45 46.60 46.80 1.10 -2.3% 46.80 29 46.85 1 24.76
2019-05-16 2376 6551279 3826 299536816 46.90 46.90 44.90 44.95 1.85 -3.95% 44.95 15 45.00 84 23.78
2019-05-17 2376 4147370 2496 187911588 46.45 46.45 44.90 44.90 0.05 -0.11% 44.85 30 44.90 84 23.76
2019-05-20 2376 3325110 2038 149744850 44.30 45.65 44.30 44.75 0.15 -0.33% 44.75 9 44.80 81 23.68
2019-05-22 2376 1387800 914 62772449 45.00 45.55 44.90 44.90 0.10 0.34% 44.90 71 45.00 1 23.76
2019-05-23 2376 2806290 1504 123616615 44.90 44.90 43.80 43.90 1.00 -2.23% 43.90 37 43.95 13 23.23
2019-05-24 2376 1820648 1160 80828011 43.30 44.85 43.30 44.50 0.60 1.37% 44.45 2 44.50 45 23.54
2019-05-27 2376 1633039 1049 73947026 45.20 45.45 45.05 45.35 0.85 1.91% 45.30 13 45.35 37 23.99
2019-05-28 2376 2678011 1443 122794556 45.60 46.35 45.35 45.35 0.00 0% 45.35 10 45.90 2 23.99
2019-05-29 2376 3936872 2475 176270261 45.80 45.80 44.10 44.40 0.95 -2.09% 44.35 2 44.40 3 23.49
2019-05-30 2376 2528101 1680 112854395 44.75 44.95 44.40 44.60 0.20 0.45% 44.60 1 44.65 19 23.60
2019-05-31 2376 3958665 2945 179640740 44.60 45.95 44.60 45.75 1.15 2.58% 45.75 14 45.80 88 24.21
2019-06-03 2376 2494144 1535 112401607 45.45 45.45 44.85 44.90 0.85 -1.86% 44.90 8 44.95 3 23.76
2019-06-04 2376 967002 558 43516789 45.25 45.25 44.80 44.90 0.00 0% 44.85 2 44.90 30 23.76
2019-06-05 2376 1350262 889 60757298 45.35 45.45 44.85 44.85 0.05 -0.11% 44.85 18 44.90 3 23.73
2019-06-06 2376 949286 625 42715620 45.10 45.25 44.80 44.95 0.10 0.22% 44.90 6 44.95 7 23.78
2019-06-10 2376 2945437 1847 133567989 45.45 45.65 45.05 45.20 0.25 0.56% 45.20 4 45.25 6 23.92
2019-06-11 2376 4168749 2697 186179372 45.30 45.30 44.45 44.45 0.75 -1.66% 44.45 31 44.50 2 23.52
2019-06-12 2376 2083309 1388 92558208 44.45 44.75 44.10 44.45 0.00 0% 44.45 17 44.55 3 23.52
2019-06-13 2376 3160868 1754 142048216 44.55 45.25 44.55 44.55 0.10 0.22% 44.55 44 44.60 1 23.57
2019-06-14 2376 1866434 1071 84108632 44.75 45.25 44.70 45.25 0.70 1.57% 45.25 7 45.30 36 23.94
2019-06-17 2376 2159005 1344 97599025 45.45 45.60 44.80 44.80 0.45 -0.99% 44.80 69 45.00 2 23.70
2019-06-18 2376 7880450 4784 367270687 45.15 47.35 45.05 47.05 2.25 5.02% 47.00 24 47.05 7 24.89
2019-06-19 2376 8716499 5331 418866712 47.45 48.65 47.15 48.50 1.45 3.08% 48.45 11 48.50 17 25.66
2019-06-20 2376 5357449 3203 255522141 48.50 48.50 47.40 47.50 1.00 -2.06% 47.50 46 47.60 19 25.13
2019-06-21 2376 8499373 3768 398675275 47.75 47.90 46.40 46.40 1.10 -2.32% 46.40 125 46.45 30 24.55
2019-06-24 2376 8653159 5296 404120823 46.85 47.40 46.00 46.90 0.50 1.08% 46.80 57 46.90 253 24.81
2019-06-25 2376 13843885 6408 663034549 47.25 48.70 46.90 47.75 0.85 1.81% 47.70 33 47.75 22 25.26
2019-06-26 2376 14684793 8433 726136250 47.75 50.00 47.70 50.00 2.25 4.71% 49.95 5 50.00 297 26.46
2019-06-27 2376 27629124 15820 1458969228 52.00 54.50 51.30 53.40 3.40 6.8% 53.30 303 53.40 45 28.25
2019-06-28 2376 13443968 7853 705435883 53.00 53.90 51.60 53.20 0.20 -0.37% 53.10 11 53.20 11 28.15
2019-07-01 2376 9522650 4995 513221473 54.20 55.00 53.20 53.80 0.60 1.13% 53.80 121 53.90 169 28.47
2019-07-02 2376 9436977 5569 505957944 53.80 54.40 52.50 54.20 0.40 0.74% 54.10 16 54.20 47 28.68
2019-07-03 2376 7691691 4353 416018744 53.60 54.60 53.20 54.40 0.20 0.37% 54.30 29 54.40 63 28.78
2019-07-04 2376 9324617 5463 516116579 55.70 56.30 54.50 54.60 0.20 0.37% 54.60 99 54.70 65 28.89
2019-07-05 2376 7942745 3805 434804596 54.80 55.90 54.20 54.70 0.10 0.18% 54.60 88 54.70 2 28.94
2019-07-08 2376 4843934 3041 266838381 54.70 55.70 54.70 54.80 0.10 0.18% 54.80 72 54.90 14 28.99
2019-07-09 2376 9336630 5865 494138334 54.00 54.30 52.30 52.30 2.50 -4.56% 52.30 12 52.40 138 27.67
2019-07-10 2376 5414212 2997 286188325 52.30 53.40 52.30 52.50 0.20 0.38% 52.50 17 52.80 108 27.78
2019-07-11 2376 8133726 2830 431198507 53.20 53.40 52.70 52.80 0.30 0.57% 52.80 70 52.90 104 27.94
2019-07-12 2376 11077786 4240 595381445 54.50 54.50 53.20 53.50 0.70 1.33% 53.40 100 53.50 596 28.31
2019-07-15 2376 14319202 5767 717235200 49.90 50.80 49.80 49.90 0.00 -6.73% 49.85 110 49.90 20 26.40
2019-07-16 2376 8318382 4240 410786748 50.20 50.40 48.80 48.80 1.10 -2.2% 48.80 225 48.85 1 25.82
2019-07-17 2376 5613627 4040 274170489 48.20 49.45 48.20 48.90 0.10 0.2% 48.90 7 49.00 10 25.87
2019-07-18 2376 4253360 2716 205309620 49.00 49.10 48.00 48.05 0.85 -1.74% 48.05 36 48.10 26 25.42
2019-07-19 2376 8870949 5036 428532179 48.60 49.20 47.65 48.20 0.15 0.31% 48.15 3 48.20 29 25.50
2019-07-22 2376 2780848 1688 134202674 48.20 48.45 48.05 48.35 0.15 0.31% 48.30 13 48.35 8 25.58
2019-07-23 2376 5563623 2913 272510588 48.70 49.10 48.65 49.00 0.65 1.34% 48.95 57 49.00 480 25.93
2019-07-24 2376 4960666 2699 243405748 49.30 49.50 48.60 48.90 0.10 -0.2% 48.90 17 48.95 13 25.87
2019-07-25 2376 5768777 3620 282649112 49.25 49.70 48.30 48.75 0.15 -0.31% 48.75 26 48.80 1 25.79
2019-07-26 2376 3025345 1722 147290205 49.00 49.00 48.50 48.70 0.05 -0.1% 48.70 72 48.75 8 25.77
2019-07-29 2376 4068002 2059 196140443 48.60 48.90 47.85 48.30 0.40 -0.82% 48.25 16 48.30 5 25.56
2019-07-30 2376 3918268 2327 186376819 48.20 48.55 47.20 47.30 1.00 -2.07% 47.30 47 47.35 1 25.03
2019-07-31 2376 3557613 2179 166663128 47.30 47.50 46.50 46.80 0.50 -1.06% 46.80 64 46.85 1 24.76
2019-08-01 2376 5663272 3470 260083251 46.70 46.70 45.55 45.55 1.25 -2.67% 45.55 24 45.60 1 24.10
2019-08-02 2376 7019450 4275 320009017 45.45 46.30 45.10 45.20 0.35 -0.77% 45.20 10 45.25 12 23.92
2019-08-05 2376 3331930 1902 151226095 45.50 45.85 44.90 45.60 0.40 0.88% 45.55 11 45.60 4 24.13
2019-08-06 2376 5985738 3746 272544236 45.10 46.50 44.50 46.50 0.90 1.97% 46.45 11 46.50 30 24.60
2019-08-07 2376 4019501 2630 185373546 46.55 46.85 45.85 46.20 0.30 -0.65% 46.05 3 46.20 19 24.44
2019-08-08 2376 6605227 3694 310578482 46.90 47.40 46.70 46.80 0.60 1.3% 46.80 136 46.85 2 24.76
2019-08-12 2376 16601397 8703 816301079 47.40 50.10 47.15 49.45 2.65 5.66% 49.45 17 49.50 2062 26.16
2019-08-13 2376 11088062 6181 549990280 49.50 50.40 49.05 49.40 0.05 -0.1% 49.20 3 49.40 477 26.14
2019-08-14 2376 12460399 7369 615793521 50.50 50.50 48.20 48.20 1.20 -2.43% 48.20 7 48.25 1 30.12
2019-08-15 2376 9217900 5763 430083818 47.10 47.40 46.30 46.30 1.90 -3.94% 46.30 298 46.35 3 28.94
2019-08-16 2376 14077136 8351 683316522 46.75 49.90 46.75 49.60 3.30 7.13% 49.55 5 49.60 20 31.00
2019-08-19 2376 23963446 10034 1211275747 50.70 51.10 49.65 50.80 1.20 2.42% 50.70 22 50.80 22 31.75
2019-08-20 2376 29526025 13216 1544250405 51.50 53.40 51.10 52.80 2.00 3.94% 52.70 2 52.80 90 33.00
2019-08-21 2376 14089360 7460 750600402 53.20 54.00 52.50 53.10 0.30 0.57% 53.10 79 53.20 87 33.19
2019-08-22 2376 8511672 4409 451911104 53.70 53.70 52.50 53.30 0.20 0.38% 53.20 56 53.30 145 33.31
2019-08-23 2376 6573014 2834 348531742 53.00 53.70 52.60 53.00 0.30 -0.56% 52.90 173 53.00 158 33.12
2019-08-26 2376 13857158 6492 738005374 53.00 54.00 52.60 52.70 0.30 -0.57% 52.70 195 53.00 25 32.94
2019-08-27 2376 7203035 4133 381165332 53.50 53.70 52.20 52.20 0.50 -0.95% 52.20 514 52.30 4 32.62
2019-08-28 2376 3974734 2156 209503002 52.50 53.00 52.30 53.00 0.80 1.53% 52.90 22 53.00 70 33.12
2019-08-29 2376 3303772 1960 174821179 53.50 53.60 52.50 52.60 0.40 -0.75% 52.60 74 52.70 2 32.88
2019-08-30 2376 4176526 2195 219879660 53.20 53.30 52.20 52.80 0.20 0.38% 52.70 58 52.80 17 33.00
2019-09-02 2376 11785678 6668 601904240 52.80 52.80 50.20 51.40 1.40 -2.65% 51.30 95 51.40 41 32.12
2019-09-03 2376 3944898 2512 201701682 51.60 51.60 50.90 51.30 0.10 -0.19% 51.30 30 51.40 32 32.06
2019-09-04 2376 5438049 3294 276923888 51.80 51.80 50.50 50.70 0.60 -1.17% 50.70 264 50.80 2 31.69
2019-09-05 2376 9709179 5106 504120636 51.00 52.80 50.70 52.40 1.70 3.35% 52.30 128 52.40 38 32.75
2019-09-06 2376 6524000 3475 342634088 52.40 52.80 52.10 52.40 0.00 0% 52.40 20 52.50 44 32.75
2019-09-09 2376 11008515 6218 588668234 53.20 54.20 52.90 53.30 0.90 1.72% 53.30 23 53.40 66 33.31
2019-09-10 2376 5047329 2940 267981064 53.30 53.60 52.40 53.30 0.00 0% 53.20 20 53.30 139 33.31
2019-09-11 2376 7598559 4172 403050199 53.70 54.10 52.30 52.30 1.00 -1.88% 52.30 188 52.40 7 32.69
2019-09-12 2376 3357240 2031 175674694 52.80 52.80 51.90 52.70 0.40 0.76% 52.60 5 52.70 61 32.94
2019-09-16 2376 4169736 2597 215288691 52.90 52.90 51.20 51.70 1.00 -1.9% 51.60 30 51.70 56 32.31
2019-09-17 2376 3767192 2207 193566685 52.50 52.50 51.00 51.20 0.50 -0.97% 51.20 42 51.30 2 32.00
2019-09-18 2376 3827782 2097 195883089 51.50 51.80 50.90 51.10 0.10 -0.2% 51.10 68 51.30 8 31.94
2019-09-19 2376 4840530 2695 247337530 51.50 51.60 50.80 50.90 0.20 -0.39% 50.90 121 51.00 63 31.81
2019-09-20 2376 7278300 4104 375091535 51.10 52.20 51.10 51.10 0.20 0.39% 51.10 90 51.20 227 31.94
2019-09-23 2376 7473277 4105 387754801 51.50 52.40 51.20 52.30 1.20 2.35% 52.30 87 52.40 90 32.69
2019-09-24 2376 15092059 8488 805786170 53.00 53.90 52.60 53.90 1.60 3.06% 53.80 69 53.90 235 33.69
2019-09-25 2376 14712102 7770 776007133 53.90 54.30 51.70 51.80 2.10 -3.9% 51.80 75 51.90 2 32.38
2019-09-26 2376 6077421 3595 312816378 52.10 52.20 51.10 51.10 0.70 -1.35% 51.10 241 51.20 4 31.94
2019-09-27 2376 9008385 5805 450423277 51.20 51.50 49.25 49.65 1.45 -2.84% 49.65 87 49.70 2 31.03
2019-10-01 2376 5999102 3828 295389110 49.50 49.85 48.90 49.45 0.20 -0.4% 49.45 14 49.50 49 30.91
2019-10-02 2376 5450750 3402 273329750 49.55 50.70 49.55 50.10 0.65 1.31% 50.10 434 50.20 5 31.31
2019-10-03 2376 2607292 1567 130367751 49.80 50.30 49.35 50.20 0.10 0.2% 50.20 11 50.30 75 31.38
2019-10-04 2376 3989616 2440 202217782 50.70 51.30 50.20 50.20 0.00 0% 50.20 24 50.40 15 31.38
2019-10-07 2376 2286897 1304 114844713 50.50 50.50 50.00 50.20 0.00 0% 50.10 36 50.20 62 31.38
2019-10-08 2376 4037403 2246 201089705 50.50 50.60 49.60 49.70 0.50 -1% 49.70 42 49.75 2 31.06
2019-10-09 2376 3861441 2579 191287793 49.50 49.90 49.30 49.35 0.35 -0.7% 49.35 28 49.40 13 30.84
2019-10-14 2376 4172798 2456 208799000 50.00 50.40 49.65 49.75 0.40 0.81% 49.75 2 49.80 13 31.09
2019-10-15 2376 3426916 2030 169715753 49.80 50.10 49.30 49.35 0.40 -0.8% 49.35 19 49.45 5 30.84
2019-10-16 2376 4013415 2772 198346690 50.20 50.20 49.20 49.20 0.15 -0.3% 49.20 28 49.25 6 30.75
2019-10-17 2376 5132951 3307 251236813 49.55 49.55 48.55 49.30 0.10 0.2% 49.25 1 49.30 90 30.81
2019-10-18 2376 4556212 1732 223332322 49.10 49.35 48.90 49.00 0.30 -0.61% 48.95 55 49.00 75 30.62
2019-10-21 2376 3649314 2199 180488306 49.20 49.75 49.20 49.30 0.30 0.61% 49.25 81 49.30 1 30.81
2019-10-22 2376 6671380 3796 331998870 49.60 50.40 49.15 50.00 0.70 1.42% 50.00 18 50.20 12 31.25
2019-10-23 2376 5329232 2867 267090000 49.90 50.50 49.80 49.80 0.20 -0.4% 49.80 229 49.90 2 31.12
2019-10-24 2376 2170215 1579 108537234 50.00 50.30 49.85 50.20 0.40 0.8% 50.10 22 50.20 117 31.38
2019-10-25 2376 3324917 2045 167068871 50.40 50.50 49.90 50.50 0.30 0.6% 50.40 4 50.50 215 31.56
2019-10-28 2376 10274382 5758 530695668 51.50 52.10 51.40 51.50 1.00 1.98% 51.50 161 51.60 50 32.19
2019-10-29 2376 5290854 2990 273487493 52.00 52.30 51.40 51.50 0.00 0% 51.50 37 51.60 12 32.19
2019-10-30 2376 6066311 3259 310931012 52.50 52.50 50.60 50.70 0.80 -1.55% 50.70 118 50.80 7 31.69
2019-10-31 2376 2856584 1684 145973319 51.20 51.50 50.90 50.90 0.20 0.39% 50.90 80 51.00 28 31.81
2019-11-01 2376 3613314 2373 184575270 51.10 51.50 50.50 51.20 0.30 0.59% 51.10 33 51.20 4 32.00
2019-11-04 2376 7598826 4471 393038625 51.50 52.30 50.70 52.30 1.10 2.15% 52.20 150 52.30 234 32.69
2019-11-05 2376 11541861 6312 609028908 52.90 53.30 52.40 52.60 0.30 0.57% 52.60 166 52.70 171 32.88
2019-11-06 2376 6111135 3341 317378720 52.40 52.40 51.60 51.90 0.70 -1.33% 51.90 13 52.00 1058 32.44
2019-11-07 2376 3536641 2054 181685549 52.00 52.00 51.10 51.10 0.80 -1.54% 51.10 35 51.20 36 31.94
2019-11-08 2376 3491465 2094 178984399 51.60 51.80 51.00 51.20 0.10 0.2% 51.20 48 51.30 7 32.00
2019-11-11 2376 3372166 2095 173088593 51.10 51.70 50.70 51.30 0.10 0.2% 51.20 27 51.40 86 32.06
2019-11-12 2376 1831404 1146 93707779 51.20 51.50 50.90 51.30 0.00 0% 51.30 75 51.40 31 32.06
2019-11-13 2376 4471077 2822 225001688 51.20 51.30 49.95 49.95 1.35 -2.63% 49.95 25 50.00 52 31.22
2019-11-14 2376 3547345 2522 175211187 50.00 50.00 49.20 49.40 0.55 -1.1% 49.35 32 49.40 35 18.57
2019-11-15 2376 10494382 5919 517108581 49.00 49.80 49.00 49.05 0.35 -0.71% 49.05 301 49.10 7 18.44
2019-11-18 2376 5218822 3434 261761356 49.50 50.80 49.40 50.40 1.35 2.75% 50.40 53 50.50 118 18.95
2019-11-19 2376 4496762 3085 227720604 50.40 51.00 50.20 50.80 0.40 0.79% 50.70 10 50.80 120 19.10
2019-11-20 2376 3900593 2621 198864760 51.00 51.40 50.40 51.10 0.30 0.59% 51.00 146 51.10 17 19.21
2019-11-21 2376 7854448 4627 406614841 51.00 52.30 50.70 51.80 0.70 1.37% 51.80 68 51.90 85 19.47
2019-11-22 2376 4295659 2410 223198568 52.20 52.40 51.50 52.00 0.20 0.39% 51.90 46 52.00 40 19.55
2019-11-25 2376 3282122 2124 169267161 52.10 52.30 51.30 51.40 0.60 -1.15% 51.40 327 51.50 4 19.32
2019-11-26 2376 2796927 1606 143458444 51.70 51.70 51.00 51.40 0.00 0% 51.30 6 51.40 86 19.32
2019-11-27 2376 1685827 1040 86662104 51.40 51.80 51.30 51.30 0.10 -0.19% 51.30 29 51.40 6 19.29
2019-11-28 2376 2100671 1473 106895149 51.20 51.30 50.70 50.80 0.50 -0.97% 50.80 8 50.90 26 19.10
2019-11-29 2376 3236925 1762 163311417 50.80 50.80 50.30 50.30 0.50 -0.98% 50.30 181 50.40 40 18.91
2019-12-02 2376 2624273 1583 132339409 50.30 51.00 50.00 50.70 0.40 0.8% 50.60 14 50.70 18 19.06
2019-12-03 2376 1588436 1097 80702536 50.50 51.00 50.50 51.00 0.30 0.59% 51.00 11 51.10 65 19.17
2019-12-04 2376 1462033 912 73731863 50.70 50.70 50.20 50.40 0.60 -1.18% 50.30 97 50.40 11 18.95
2019-12-05 2376 2157227 1380 109077881 50.70 50.80 50.40 50.50 0.10 0.2% 50.50 4 50.60 32 18.98
2019-12-06 2376 1594107 1104 80869711 50.60 51.10 50.50 50.50 0.00 0% 50.50 148 50.60 18 18.98
2019-12-09 2376 1939005 1226 98669248 51.00 51.20 50.70 50.70 0.20 0.4% 50.70 41 50.80 49 19.06
2019-12-10 2376 1846890 941 93610590 50.70 51.00 50.10 50.90 0.20 0.39% 50.80 6 50.90 14 19.14
2019-12-11 2376 2274372 1408 115919830 50.80 51.10 50.80 50.80 0.10 -0.2% 50.80 70 50.90 1 19.10
2019-12-12 2376 2323808 1407 118814040 51.10 51.50 50.80 50.80 0.00 0% 50.80 101 50.90 5 19.10
2019-12-13 2376 5111178 2732 262651186 51.40 51.70 50.90 51.10 0.30 0.59% 51.10 79 51.20 19 19.21
2019-12-16 2376 6133084 2702 313852331 51.50 51.70 50.70 51.20 0.10 0.2% 51.10 48 51.20 192 19.25
2019-12-17 2376 3737921 2299 192007052 51.50 51.80 51.00 51.40 0.20 0.39% 51.30 53 51.40 70 19.32
2019-12-18 2376 16334647 8535 859140064 52.00 53.30 51.70 52.70 1.30 2.53% 52.60 112 52.70 26 19.81
2019-12-19 2376 6240798 3742 329536731 53.00 53.30 52.30 52.40 0.30 -0.57% 52.40 1 52.50 35 19.70
2019-12-20 2376 3994675 2451 209110424 52.80 53.00 52.00 52.00 0.40 -0.76% 52.00 159 52.20 3 19.55
2019-12-23 2376 4832599 2740 248205049 52.10 52.50 50.90 50.90 1.10 -2.12% 50.90 137 51.00 6 19.14
2019-12-24 2376 4859876 2369 247794782 51.30 51.30 50.70 50.80 0.10 -0.2% 50.80 199 50.90 5 19.10
2019-12-25 2376 2290268 1332 117512771 51.00 51.70 51.00 51.50 0.70 1.38% 51.40 102 51.50 13 19.36
2019-12-26 2376 5783040 3256 293790921 51.50 51.50 50.50 50.70 0.80 -1.55% 50.70 31 50.80 33 19.06
2019-12-27 2376 3404883 2117 172081686 50.70 50.90 50.30 50.50 0.20 -0.39% 50.50 88 50.60 41 18.98
2019-12-30 2376 4579453 2634 229761482 50.50 50.60 50.00 50.10 0.40 -0.79% 50.10 72 50.20 9 18.83
2019-12-31 2376 5600330 3347 278627879 50.00 50.00 49.70 49.70 0.40 -0.8% 49.70 11 49.75 2 18.68