正崴(2392)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　23.30
0
0%		23.10
-0.2
-0.86%		22.50
-0.6
-2.6%		 　23.15
0.65
2.89%		22.95
-0.2
-0.86%		23.40
0.45
1.96%		23.65
0.25
1.07%		23.70
0.05
0.21%		 　23.30
-0.4
-1.69%		23.50
0.2
0.86%		23.50
0
0%		24.05
0.55
2.34%		23.90
-0.15
-0.62%		 　23.90
0
0%		23.80
-0.1
-0.42%		23.70
-0.1
-0.42%		23.70
0
0%		24.05
0.35
1.48%		 　24.40
0.35
1.46%		24.10
-0.3
-1.23%		23.95
-0.15
-0.62%		 23.63
2 月　　　　　　　　　　24.05
0.1
0.42%		24.65
0.6
2.49%		25.05
0.4
1.62%		25.20
0.15
0.6%		 　　28.00
2.8
11.11%		28.00
0
0%		28.10
0.1
0.36%		27.95
-0.15
-0.53%		27.30
-0.65
-2.33%		 　27.95
0.65
2.38%		28.35
0.4
1.43%		28.80
0.45
1.59%		 27.83
3 月　　　30.40
1.6
5.56%		31.95
1.55
5.1%		34.70
2.75
8.61%		35.10
0.4
1.15%		35.10
0
0%		 　38.60
3.5
9.97%		37.55
-1.05
-2.72%		40.30
2.75
7.32%		40.65
0.35
0.87%		38.50
-2.15
-5.29%		 　38.65
0.15
0.39%		38.00
-0.65
-1.68%		38.15
0.15
0.39%		38.65
0.5
1.31%		38.25
-0.4
-1.03%		 　38.00
-0.25
-0.65%		39.00
1
2.63%		40.75
1.75
4.49%		39.05
-1.7
-4.17%		39.20
0.15
0.38%		 37.75
4 月39.00
-0.2
-0.51%		39.50
0.5
1.28%		43.45
3.95
10%		 　　　43.05
-0.4
-0.92%		42.90
-0.15
-0.35%		41.10
-1.8
-4.2%		40.05
-1.05
-2.55%		38.95
-1.1
-2.75%		 　40.20
1.25
3.21%		 39.20
-1
-2.49%		38.25
-0.95
-2.42%		37.70
-0.55
-1.44%		 　38.65
0.95
2.52%		37.95
-0.7
-1.81%		37.85
-0.1
-0.26%		37.95
0.1
0.26%		38.95
1
2.64%		 　37.50
-1.45
-3.72%		37.50
0
0%		 39.48
5 月　38.80
1.3
3.47%		39.00
0.2
0.52%		 　37.90
-1.1
-2.82%		37.35
-0.55
-1.45%		35.35
-2
-5.35%		35.45
0.1
0.28%		33.70
-1.75
-4.94%		 　32.80
-0.9
-2.67%		33.00
0.2
0.61%		33.95
0.95
2.88%		32.85
-1.1
-3.24%		31.55
-1.3
-3.96%		 　32.10
0.55
1.74%		 32.20
0.1
0.31%		30.90
-1.3
-4.04%		31.60
0.7
2.27%		 　31.50
-0.1
-0.32%		30.50
-1
-3.17%		30.75
0.25
0.82%		31.40
0.65
2.11%		32.05
0.65
2.07%		33.51
6 月 　31.50
-0.55
-1.72%		31.00
-0.5
-1.59%		31.10
0.1
0.32%		30.65
-0.45
-1.45%		 　　31.00
0.35
1.14%		31.15
0.15
0.48%		32.95
1.8
5.78%		31.50
-1.45
-4.4%		31.55
0.05
0.16%		 　31.00
-0.55
-1.74%		31.00
0
0%		31.65
0.65
2.1%		32.35
0.7
2.21%		31.70
-0.65
-2.01%		 　32.00
0.3
0.95%		31.45
-0.55
-1.72%		31.45
0
0%		31.70
0.25
0.79%		31.65
-0.05
-0.16%		 31.6
7 月32.60
0.95
3%		32.30
-0.3
-0.92%		32.10
-0.2
-0.62%		32.90
0.8
2.49%		32.80
-0.1
-0.3%		 　32.35
-0.45
-1.37%		32.55
0.2
0.62%		35.80
3.25
9.98%		36.80
1
2.79%		35.80
-1
-2.72%		 　35.15
-0.65
-1.82%		35.10
-0.05
-0.14%		35.20
0.1
0.28%		34.90
-0.3
-0.85%		35.10
0.2
0.57%		 　35.15
0.05
0.14%		35.15
0
0%		34.65
-0.5
-1.42%		35.30
0.65
1.88%		35.70
0.4
1.13%		 　35.65
-0.05
-0.14%		35.15
-0.5
-1.4%		34.00
-1.15
-3.27%		34.46
8 月33.35
-0.65
-1.91%		31.80
-1.55
-4.65%		 　30.80
-1
-3.14%		30.50
-0.3
-0.97%		31.05
0.55
1.8%		32.00
0.95
3.06%		 　　31.90
-0.1
-0.31%		31.90
0
0%		31.85
-0.05
-0.16%		31.60
-0.25
-0.78%		32.90
1.3
4.11%		 　35.05
2.15
6.53%		35.05
0
0%		34.85
-0.2
-0.57%		35.75
0.9
2.58%		35.30
-0.45
-1.26%		 　33.35
-1.95
-5.52%		33.75
0.4
1.2%		34.30
0.55
1.63%		34.50
0.2
0.58%		34.65
0.15
0.43%		 33.16
9 月　34.80
0.15
0.43%		35.20
0.4
1.15%		35.20
0
0%		34.85
-0.35
-0.99%		36.60
1.75
5.02%		 　35.70
-0.9
-2.46%		34.80
-0.9
-2.52%		34.70
-0.1
-0.29%		36.15
1.45
4.18%		 　　35.95
-0.2
-0.55%		35.55
-0.4
-1.11%		37.00
1.45
4.08%		36.50
-0.5
-1.35%		36.10
-0.4
-1.1%		 　36.45
0.35
0.97%		36.00
-0.45
-1.23%		35.55
-0.45
-1.25%		35.60
0.05
0.14%		34.80
-0.8
-2.25%		 35.63
10 月35.20
0.4
1.15%		35.40
0.2
0.57%		35.05
-0.35
-0.99%		36.55
1.5
4.28%		 　37.35
0.8
2.19%		38.50
1.15
3.08%		40.50
2
5.19%		 　　　44.55
4.05
10%		43.30
-1.25
-2.81%		43.05
-0.25
-0.58%		43.35
0.3
0.7%		43.60
0.25
0.58%		 　44.00
0.4
0.92%		46.00
2
4.55%		45.05
-0.95
-2.07%		44.80
-0.25
-0.55%		43.80
-1
-2.23%		 　44.20
0.4
0.91%		44.75
0.55
1.24%		45.00
0.25
0.56%		45.70
0.7
1.56%		41.99
11 月45.90
0.2
0.44%		 　45.00
-0.9
-1.96%		44.05
-0.95
-2.11%		44.60
0.55
1.25%		44.95
0.35
0.78%		45.70
0.75
1.67%		 　45.20
-0.5
-1.09%		44.65
-0.55
-1.22%		42.10
-2.55
-5.71%		42.20
0.1
0.24%		43.05
0.85
2.01%		 　43.50
0.45
1.05%		43.20
-0.3
-0.69%		42.35
-0.85
-1.97%		42.60
0.25
0.59%		42.35
-0.25
-0.59%		 　42.75
0.4
0.94%		43.50
0.75
1.75%		43.55
0.05
0.11%		43.45
-0.1
-0.23%		43.15
-0.3
-0.69%		 43.75
12 月　43.50
0.35
0.81%		43.90
0.4
0.92%		43.00
-0.9
-2.05%		43.30
0.3
0.7%		44.15
0.85
1.96%		 　43.85
-0.3
-0.68%		44.80
0.95
2.17%		45.25
0.45
1%		44.65
-0.6
-1.33%		43.70
-0.95
-2.13%		 　44.10
0.4
0.92%		43.90
-0.2
-0.45%		43.40
-0.5
-1.14%		43.20
-0.2
-0.46%		43.45
0.25
0.58%		 　43.75
0.3
0.69%		43.85
0.1
0.23%		43.85
0
0%		44.80
0.95
2.17%		46.00
1.2
2.68%		 　46.10
0.1
0.22%		45.80
-0.3
-0.65%		44.23

說明:最高漲幅:11.11%最低跌幅:-5.71% 最高價:46.10最低價:22.50平均價:35.77,灰色底表示週末,漲161天(124)元,跌127天(-81.05)元,平盤15天
11%=2,10%=6,9%=1,7%=3,6%=6,5%=4,4%=5,3%=20,2%=27,1%=59,0%=43,-0%=3,-1%=4,-2%=7,-3%=16,-4%=18,-5%=29,-6%=50,

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 2392 406109 281 9561173 23.80 23.85 23.25 23.30 0.40 0% 23.30 5 23.45 2 0.00
2019-01-03 2392 439661 272 10199550 23.30 23.40 23.05 23.10 0.20 -0.86% 23.10 3 23.15 41 0.00
2019-01-04 2392 807789 487 18112117 22.50 22.80 22.15 22.50 0.60 -2.6% 22.50 13 22.55 10 0.00
2019-01-07 2392 429175 293 9875277 22.90 23.20 22.70 23.15 0.65 2.89% 23.10 7 23.15 3 0.00
2019-01-08 2392 263300 213 6063250 23.15 23.25 22.90 22.95 0.20 -0.86% 22.95 8 23.05 1 0.00
2019-01-09 2392 628755 465 14750746 23.45 23.70 23.30 23.40 0.45 1.96% 23.40 12 23.50 1 0.00
2019-01-10 2392 374275 297 8827673 23.50 23.70 23.45 23.65 0.25 1.07% 23.55 1 23.65 59 0.00
2019-01-11 2392 401881 283 9510138 23.65 23.85 23.45 23.70 0.05 0.21% 23.65 3 23.70 1 0.00
2019-01-14 2392 403044 300 9511782 24.00 24.00 23.30 23.30 0.40 -1.69% 23.30 3 23.45 6 0.00
2019-01-15 2392 287884 204 6780221 23.30 23.75 23.30 23.50 0.20 0.86% 23.50 6 23.65 5 0.00
2019-01-16 2392 466612 314 11015680 23.50 23.75 23.45 23.50 0.00 0% 23.50 22 23.55 2 0.00
2019-01-17 2392 825646 496 19749083 23.70 24.10 23.60 24.05 0.55 2.34% 24.00 1 24.05 2 0.00
2019-01-18 2392 552126 387 13214663 24.20 24.20 23.75 23.90 0.15 -0.62% 23.85 2 23.90 58 0.00
2019-01-21 2392 423114 267 10136971 24.10 24.20 23.80 23.90 0.00 0% 23.85 10 23.90 2 0.00
2019-01-22 2392 211784 158 5047380 23.90 24.00 23.70 23.80 0.10 -0.42% 23.75 2 23.80 3 0.00
2019-01-23 2392 269950 182 6384553 23.75 23.75 23.55 23.70 0.10 -0.42% 23.70 2 23.75 27 0.00
2019-01-24 2392 296167 270 7055054 23.85 24.05 23.70 23.70 0.00 0% 23.70 29 23.90 8 0.00
2019-01-25 2392 434167 302 10377790 23.95 24.05 23.70 24.05 0.35 1.48% 24.00 4 24.05 24 0.00
2019-01-28 2392 1099923 649 26874786 24.10 24.80 24.10 24.40 0.35 1.46% 24.35 13 24.40 10 0.00
2019-01-29 2392 397673 240 9583086 24.15 24.25 24.00 24.10 0.30 -1.23% 24.05 15 24.10 73 0.00
2019-01-30 2392 462170 280 11115167 24.20 24.20 23.95 23.95 0.15 -0.62% 23.95 26 24.00 2 0.00
2019-02-11 2392 407975 278 9805541 24.40 24.40 23.85 24.05 0.10 0.42% 23.95 6 24.05 74 0.00
2019-02-12 2392 927591 553 22611106 24.10 24.65 24.00 24.65 0.60 2.49% 24.60 3 24.65 51 0.00
2019-02-13 2392 2212436 1050 55498750 24.80 25.25 24.80 25.05 0.40 1.62% 25.00 88 25.05 47 0.00
2019-02-14 2392 1506344 691 38103314 25.20 25.45 25.05 25.20 0.15 0.6% 25.20 9 25.25 1 0.00
2019-02-18 2392 7714528 4199 215752897 27.55 28.55 27.20 28.00 1.10 11.11% 28.00 32 28.05 9 0.00
2019-02-19 2392 1538200 1013 42799581 28.00 28.00 27.55 28.00 0.00 0% 27.95 11 28.00 78 0.00
2019-02-20 2392 1876456 1132 52466166 28.25 28.30 27.70 28.10 0.10 0.36% 28.05 27 28.10 17 0.00
2019-02-21 2392 950085 735 26516114 28.10 28.10 27.80 27.95 0.15 -0.53% 27.95 3 28.00 68 0.00
2019-02-22 2392 1952764 1181 53476680 27.80 27.85 27.10 27.30 0.65 -2.33% 27.25 49 27.30 2 0.00
2019-02-25 2392 1475121 860 40903220 27.50 28.00 27.35 27.95 0.65 2.38% 27.95 11 28.00 78 0.00
2019-02-26 2392 5674473 2575 162171529 28.30 29.10 28.10 28.35 0.40 1.43% 28.35 115 28.45 5 0.00
2019-02-27 2392 1971913 1001 56319748 28.40 28.95 28.05 28.80 0.45 1.59% 28.75 1 28.80 109 0.00
2019-03-04 2392 4846507 2451 143810569 28.90 30.50 28.90 30.40 1.60 5.56% 30.35 7 30.40 39 0.00
2019-03-05 2392 18136491 8688 583719013 30.45 33.00 30.20 31.95 1.55 5.1% 31.95 8 32.00 3 0.00
2019-03-06 2392 22406496 10692 753231651 32.80 35.10 32.55 34.70 2.75 8.61% 34.65 24 34.70 25 0.00
2019-03-07 2392 14708132 7663 507301170 34.20 35.20 33.30 35.10 0.40 1.15% 35.10 103 35.15 43 0.00
2019-03-08 2392 6678702 3179 230643470 34.45 35.10 33.65 35.10 0.00 0% 35.05 28 35.10 31 0.00
2019-03-11 2392 22494293 9503 850663675 34.50 38.60 34.45 38.60 3.50 9.97% 38.60 6227 0.00 0 0.00
2019-03-12 2392 35519079 16285 1383423430 39.55 40.35 37.00 37.55 1.05 -2.72% 37.55 5 37.60 71 0.00
2019-03-13 2392 21876748 12115 865429314 37.95 40.45 37.95 40.30 2.75 7.32% 40.25 28 40.30 53 0.00
2019-03-14 2392 11392531 6437 457535657 40.00 40.75 39.30 40.65 0.35 0.87% 40.50 5 40.65 20 0.00
2019-03-15 2392 9359231 5060 369817854 40.95 40.95 38.50 38.50 2.15 -5.29% 38.50 212 38.85 126 0.00
2019-03-18 2392 5392415 3211 206987623 38.65 39.15 37.70 38.65 0.15 0.39% 38.60 3 38.65 9 0.00
2019-03-19 2392 5956682 3650 229868066 39.00 39.50 38.00 38.00 0.65 -1.68% 38.00 33 38.05 24 0.00
2019-03-20 2392 4880850 2849 187593232 38.10 39.10 37.80 38.15 0.15 0.39% 38.15 22 38.20 7 0.00
2019-03-21 2392 3320019 1840 126883024 38.00 38.65 37.75 38.65 0.50 1.31% 38.65 22 38.70 40 0.00
2019-03-22 2392 5345327 2620 206698056 38.70 39.20 38.25 38.25 0.40 -1.03% 38.20 20 38.30 25 0.00
2019-03-25 2392 6285045 2143 238230010 37.50 38.45 37.20 38.00 0.25 -0.65% 38.00 47 38.15 16 0.00
2019-03-26 2392 9323939 5512 366192671 38.30 40.10 38.10 39.00 1.00 2.63% 39.00 78 39.05 2 0.00
2019-03-27 2392 11464362 5886 461937978 39.90 40.95 39.55 40.75 1.75 4.49% 40.75 7 40.80 26 0.00
2019-03-28 2392 4860221 3086 193483684 40.20 40.45 39.05 39.05 1.70 -4.17% 39.05 67 39.10 39 0.00
2019-03-29 2392 2712409 1581 106691651 39.40 39.65 39.10 39.20 0.15 0.38% 39.20 12 39.30 24 0.00
2019-04-01 2392 3075004 1693 120069356 39.80 39.80 38.70 39.00 0.20 -0.51% 38.95 73 39.00 20 32.77
2019-04-02 2392 3867314 2002 153364522 39.00 40.25 39.00 39.50 0.50 1.28% 39.50 161 39.70 4 33.19
2019-04-03 2392 26434741 12923 1124947537 40.40 43.45 40.05 43.45 3.95 10% 43.45 10196 0.00 0 36.51
2019-04-08 2392 12294467 7261 546534702 45.80 45.90 43.05 43.05 0.40 -0.92% 43.05 78 43.10 1 36.18
2019-04-09 2392 5569690 3585 237928738 43.40 44.00 41.65 42.90 0.15 -0.35% 42.90 1 42.95 3 36.05
2019-04-10 2392 7709163 4705 322884236 43.00 43.70 40.95 41.10 1.80 -4.2% 41.10 43 41.15 86 34.54
2019-04-11 2392 6083331 3539 245917298 41.70 41.70 39.85 40.05 1.05 -2.55% 40.05 2 40.10 6 33.66
2019-04-12 2392 7802218 4332 308253214 40.70 40.90 38.80 38.95 1.10 -2.75% 38.95 49 39.00 2 32.73
2019-04-15 2392 5886300 3456 230999499 39.50 40.20 38.60 40.20 1.25 3.21% 40.10 5 40.20 19 33.78
2019-04-17 2392 6158801 3649 246070521 40.00 40.85 39.20 39.20 0.30 -2.49% 39.20 44 39.40 1 32.94
2019-04-18 2392 5784842 3177 225662991 39.30 40.30 38.00 38.25 0.95 -2.42% 38.25 3 38.30 9 32.14
2019-04-19 2392 6604717 3361 250493208 38.50 38.95 37.45 37.70 0.55 -1.44% 37.70 11 37.75 34 31.68
2019-04-22 2392 4078077 2477 157440621 38.05 39.15 37.95 38.65 0.95 2.52% 38.65 61 38.70 7 32.48
2019-04-23 2392 2044642 1151 77896105 38.65 38.75 37.80 37.95 0.70 -1.81% 37.95 52 38.10 10 31.89
2019-04-24 2392 1724046 1034 65477381 38.10 38.30 37.75 37.85 0.10 -0.26% 37.85 4 37.90 9 31.81
2019-04-25 2392 968953 612 36824306 37.85 38.30 37.70 37.95 0.10 0.26% 37.95 21 38.00 1 31.89
2019-04-26 2392 9151343 5124 356370154 37.80 39.40 37.75 38.95 1.00 2.64% 38.95 24 39.00 14 32.73
2019-04-29 2392 7844190 4707 297338023 39.00 39.50 36.85 37.50 1.45 -3.72% 37.50 53 37.55 13 31.51
2019-04-30 2392 3138793 2022 116171322 37.10 37.50 36.65 37.50 0.00 0% 37.50 14 37.55 48 31.51
2019-05-02 2392 5516300 3017 212653886 37.70 39.05 37.50 38.80 1.30 3.47% 38.80 22 38.85 15 32.60
2019-05-03 2392 4403786 2181 170308407 38.20 39.10 38.10 39.00 0.20 0.52% 38.90 46 39.00 24 32.77
2019-05-06 2392 2914294 1654 111289638 38.20 39.00 37.80 37.90 1.10 -2.82% 37.90 11 37.95 5 31.85
2019-05-07 2392 3393694 2002 127887265 38.10 38.45 37.30 37.35 0.55 -1.45% 37.35 1 37.45 5 31.39
2019-05-08 2392 7590703 4086 272405272 37.00 37.00 35.20 35.35 2.00 -5.35% 35.30 71 35.35 97 29.71
2019-05-09 2392 4720996 2873 168146404 35.85 36.25 34.80 35.45 0.10 0.28% 35.45 39 35.50 3 29.79
2019-05-10 2392 8438684 4553 288124043 36.00 36.10 33.00 33.70 1.75 -4.94% 33.70 95 33.90 1 28.32
2019-05-13 2392 4987032 2684 164986854 34.00 34.00 32.60 32.80 0.90 -2.67% 32.80 14 32.95 2 27.56
2019-05-14 2392 6899372 3304 220982196 30.80 33.00 30.80 33.00 0.20 0.61% 32.95 3 33.00 1 27.73
2019-05-15 2392 2939531 1894 99541733 33.05 34.40 33.05 33.95 0.95 2.88% 33.90 11 33.95 11 13.58
2019-05-16 2392 2132026 1255 70785208 33.60 33.60 32.85 32.85 1.10 -3.24% 32.85 6 32.95 2 13.14
2019-05-17 2392 3115455 1777 100074585 33.10 33.45 31.30 31.55 1.30 -3.96% 31.55 12 31.65 17 12.62
2019-05-20 2392 1426587 917 45671387 32.15 32.35 31.60 32.10 0.55 1.74% 32.10 4 32.15 35 12.84
2019-05-22 2392 1469097 914 48272349 33.00 33.20 32.10 32.20 0.45 0.31% 32.20 12 32.30 1 12.88
2019-05-23 2392 2639204 1586 82360623 32.00 32.05 30.90 30.90 1.30 -4.04% 30.90 27 31.00 28 12.36
2019-05-24 2392 1086510 729 34146262 31.00 31.70 30.90 31.60 0.70 2.27% 31.45 4 31.60 23 12.64
2019-05-27 2392 604751 455 18970949 31.60 31.65 31.00 31.50 0.10 -0.32% 31.40 1 31.50 20 12.60
2019-05-28 2392 2009100 517 61855124 31.55 31.85 30.50 30.50 1.00 -3.17% 30.50 371 30.90 75 12.20
2019-05-29 2392 2480967 1374 76141872 30.75 30.95 30.20 30.75 0.25 0.82% 30.70 6 30.75 19 12.30
2019-05-30 2392 1908741 1208 59694487 30.95 31.75 30.65 31.40 0.65 2.11% 31.40 1 31.45 1 12.56
2019-05-31 2392 1268818 839 40648211 31.50 32.35 31.50 32.05 0.65 2.07% 32.00 26 32.05 7 12.82
2019-06-03 2392 742388 481 23396924 31.80 31.80 31.20 31.50 0.55 -1.72% 31.40 38 31.50 15 12.60
2019-06-04 2392 852755 479 26576255 31.55 31.65 30.95 31.00 0.50 -1.59% 31.00 93 31.05 3 12.40
2019-06-05 2392 671283 436 21066133 31.20 31.70 31.10 31.10 0.10 0.32% 31.10 1 31.15 11 12.44
2019-06-06 2392 864139 603 26618459 31.00 31.05 30.65 30.65 0.45 -1.45% 30.60 39 30.65 2 12.26
2019-06-10 2392 737407 520 22848317 30.85 31.25 30.70 31.00 0.35 1.14% 31.00 6 31.05 26 12.40
2019-06-11 2392 1192134 745 37473219 31.10 31.80 31.00 31.15 0.15 0.48% 31.15 4 31.30 2 12.46
2019-06-12 2392 3681907 2208 119040131 31.45 33.15 31.15 32.95 1.80 5.78% 32.90 3 32.95 410 13.18
2019-06-13 2392 4808954 2926 153560286 32.90 32.95 31.40 31.50 1.45 -4.4% 31.50 52 31.55 10 12.60
2019-06-14 2392 1292770 854 40964515 31.60 32.00 31.40 31.55 0.05 0.16% 31.55 2 31.65 3 12.62
2019-06-17 2392 1481284 1071 46109871 31.55 31.65 30.85 31.00 0.55 -1.74% 30.95 36 31.00 5 12.40
2019-06-18 2392 963776 598 29805635 31.10 31.30 30.80 31.00 0.00 0% 30.90 6 31.00 79 12.40
2019-06-19 2392 1608073 997 50772912 31.55 31.80 31.35 31.65 0.65 2.1% 31.55 5 31.65 2 12.66
2019-06-20 2392 1893769 1099 60782115 31.95 32.40 31.80 32.35 0.70 2.21% 32.35 9 32.40 63 12.94
2019-06-21 2392 5441317 3149 177952428 32.70 33.50 31.70 31.70 0.65 -2.01% 31.70 28 31.75 5 12.68
2019-06-24 2392 750992 532 23918794 31.75 32.10 31.50 32.00 0.30 0.95% 31.95 11 32.00 6 12.80
2019-06-25 2392 1256700 776 39680696 32.25 32.25 31.40 31.45 0.55 -1.72% 31.40 24 31.45 1 12.58
2019-06-26 2392 583936 392 18333881 31.30 31.60 31.15 31.45 0.00 0% 31.45 5 31.50 3 12.58
2019-06-27 2392 976897 636 31035825 31.65 31.90 31.60 31.70 0.25 0.79% 31.70 2 31.75 5 12.68
2019-06-28 2392 669573 453 21223089 31.80 31.90 31.60 31.65 0.05 -0.16% 31.60 29 31.65 7 12.66
2019-07-01 2392 2341771 1285 75797777 32.50 32.70 32.10 32.60 0.95 3% 32.50 96 32.60 27 13.04
2019-07-02 2392 1274644 892 41215312 32.60 32.60 32.10 32.30 0.30 -0.92% 32.30 32 32.35 19 12.92
2019-07-03 2392 1262333 711 40715219 32.50 32.65 32.00 32.10 0.20 -0.62% 32.10 42 32.20 5 12.84
2019-07-04 2392 2232114 1039 72744694 32.10 32.90 32.10 32.90 0.80 2.49% 32.85 7 32.90 77 13.16
2019-07-05 2392 1400292 876 45873574 33.20 33.20 32.55 32.80 0.10 -0.3% 32.75 10 32.80 2 13.12
2019-07-08 2392 1032368 640 33604100 32.80 32.90 32.30 32.35 0.45 -1.37% 32.35 34 32.45 2 12.94
2019-07-09 2392 861522 545 27933038 32.60 32.70 32.25 32.55 0.20 0.62% 32.50 5 32.55 22 13.02
2019-07-10 2392 7817895 3889 269310280 32.60 35.80 32.60 35.80 3.25 9.98% 35.80 4499 0.00 0 14.32
2019-07-11 2392 16261585 9192 589543890 36.00 36.80 35.60 36.80 1.00 2.79% 36.75 2 36.80 41 14.72
2019-07-12 2392 7346556 4033 263058797 36.75 36.75 35.50 35.80 1.00 -2.72% 35.70 21 35.80 5 14.32
2019-07-15 2392 3232390 2000 113786188 35.80 35.95 34.85 35.15 0.65 -1.82% 35.15 1 35.20 3 14.06
2019-07-16 2392 4786446 2362 170070567 35.35 35.95 35.10 35.10 0.05 -0.14% 35.10 6 35.15 7 14.04
2019-07-17 2392 1568107 1003 54886413 35.25 35.25 34.70 35.20 0.10 0.28% 35.15 8 35.20 19 14.08
2019-07-18 2392 4090229 2101 145195665 35.60 35.90 34.90 34.90 0.30 -0.85% 34.90 14 34.95 2 13.96
2019-07-19 2392 1476773 845 52034925 35.30 35.50 35.10 35.10 0.20 0.57% 35.10 7 35.20 1 14.04
2019-07-22 2392 1927658 1112 68020856 35.25 35.65 35.10 35.15 0.05 0.14% 35.15 27 35.20 34 14.06
2019-07-23 2392 3595957 1696 127620243 35.35 35.90 35.15 35.15 0.00 0% 35.15 70 35.25 15 14.06
2019-07-24 2392 3640568 1843 127056570 35.80 35.80 34.65 34.65 0.50 -1.42% 34.65 88 34.70 2 13.86
2019-07-25 2392 2305393 1347 80556844 34.85 35.40 34.65 35.30 0.65 1.88% 35.25 6 35.30 67 14.12
2019-07-26 2392 3227048 1846 114982303 35.30 35.90 35.20 35.70 0.40 1.13% 35.70 87 35.75 32 14.28
2019-07-29 2392 2645077 1517 94633384 36.00 36.05 35.50 35.65 0.05 -0.14% 35.65 25 35.70 47 14.26
2019-07-30 2392 3728104 1767 131093569 35.70 35.90 34.80 35.15 0.50 -1.4% 35.10 20 35.15 36 14.06
2019-07-31 2392 2535649 1298 85146466 33.70 34.00 33.20 34.00 0.00 -3.27% 33.60 8 34.00 24 13.60
2019-08-01 2392 1327298 834 44349946 33.65 33.65 33.30 33.35 0.65 -1.91% 33.35 20 33.40 1 13.34
2019-08-02 2392 2516071 1436 80641588 32.75 32.75 31.80 31.80 1.55 -4.65% 31.80 105 31.90 3 12.72
2019-08-05 2392 1564838 917 48758730 31.20 31.80 30.80 30.80 1.00 -3.14% 30.80 38 30.90 7 12.32
2019-08-06 2392 1716581 1025 51584592 29.30 30.75 29.30 30.50 0.30 -0.97% 30.45 49 30.55 2 12.20
2019-08-07 2392 1487656 928 46354098 30.80 31.50 30.80 31.05 0.55 1.8% 31.05 11 31.10 1 12.42
2019-08-08 2392 2184386 1169 70029425 32.30 32.50 31.60 32.00 0.95 3.06% 31.85 5 32.00 16 12.80
2019-08-12 2392 1365854 790 43639086 32.00 32.15 31.75 31.90 0.10 -0.31% 31.90 12 31.95 7 12.76
2019-08-13 2392 761381 492 24208598 31.60 32.15 31.55 31.90 0.00 0% 31.85 7 31.90 6 12.76
2019-08-14 2392 1599442 908 51613821 32.50 32.75 31.85 31.85 0.05 -0.16% 31.85 12 31.90 23 8.45
2019-08-15 2392 1125880 607 35267656 31.40 31.75 30.95 31.60 0.25 -0.78% 31.60 15 31.65 8 8.38
2019-08-16 2392 2719205 1441 88550187 32.15 33.00 32.00 32.90 1.30 4.11% 32.85 5 32.90 4 8.73
2019-08-19 2392 7315313 3639 254062005 33.30 35.30 33.10 35.05 2.15 6.53% 35.05 44 35.10 79 9.30
2019-08-20 2392 4996175 2669 175347122 35.05 35.70 34.75 35.05 0.00 0% 35.05 12 35.10 39 9.30
2019-08-21 2392 2109506 1159 73639530 34.90 35.20 34.75 34.85 0.20 -0.57% 34.85 2 34.90 6 9.24
2019-08-22 2392 6821185 3393 243361755 35.15 36.05 35.05 35.75 0.90 2.58% 35.75 34 35.80 21 9.48
2019-08-23 2392 4231107 2174 150783078 35.85 36.10 35.10 35.30 0.45 -1.26% 35.30 2 35.35 15 9.36
2019-08-26 2392 4302175 2240 144383526 33.75 34.15 33.15 33.35 1.95 -5.52% 33.30 101 33.35 27 8.85
2019-08-27 2392 2448669 1387 82885209 33.75 34.25 33.60 33.75 0.40 1.2% 33.75 2 33.90 5 8.95
2019-08-28 2392 3221104 1777 110011414 33.90 34.60 33.75 34.30 0.55 1.63% 34.25 33 34.30 1 9.10
2019-08-29 2392 1710903 930 58715850 34.45 34.50 34.00 34.50 0.20 0.58% 34.45 3 34.50 23 9.15
2019-08-30 2392 2175225 1190 75811916 34.90 35.20 34.60 34.65 0.15 0.43% 34.65 3 34.70 19 9.19
2019-09-02 2392 1694731 860 59072684 34.95 35.20 34.50 34.80 0.15 0.43% 34.80 48 34.90 8 9.23
2019-09-03 2392 3813580 1959 134000414 34.85 35.55 34.65 35.20 0.40 1.15% 35.15 42 35.25 9 9.34
2019-09-04 2392 2283780 1223 79882396 35.10 35.20 34.80 35.20 0.00 0% 35.10 8 35.20 17 9.34
2019-09-05 2392 3492313 1641 122957398 35.30 35.65 34.85 34.85 0.35 -0.99% 34.85 84 34.90 1 9.24
2019-09-06 2392 15012451 7414 543187992 35.10 37.00 35.10 36.60 1.75 5.02% 36.55 51 36.60 15 9.71
2019-09-09 2392 21013216 11332 774850565 37.50 38.25 35.55 35.70 0.90 -2.46% 35.70 23 35.75 43 9.47
2019-09-10 2392 5834354 3113 204900148 35.45 36.00 34.80 34.80 0.90 -2.52% 34.80 106 34.85 1 9.23
2019-09-11 2392 2851631 1688 98893668 35.10 35.15 34.35 34.70 0.10 -0.29% 34.65 15 34.70 2 9.20
2019-09-12 2392 6203858 3398 221601157 35.20 36.30 35.00 36.15 1.45 4.18% 36.10 37 36.15 14 9.59
2019-09-16 2392 4080628 2189 146065667 36.20 36.30 35.30 35.95 0.20 -0.55% 35.90 28 35.95 46 9.54
2019-09-17 2392 1979181 1086 70673272 35.90 36.10 35.50 35.55 0.40 -1.11% 35.55 36 35.60 7 9.43
2019-09-18 2392 9358771 4834 341240877 35.75 37.00 35.70 37.00 1.45 4.08% 36.95 67 37.00 177 9.81
2019-09-19 2392 6753125 3548 246360046 36.60 36.95 36.10 36.50 0.50 -1.35% 36.45 45 36.50 25 9.68
2019-09-20 2392 8049047 4019 294726608 36.55 37.05 36.10 36.10 0.40 -1.1% 36.10 224 36.20 3 9.58
2019-09-23 2392 2873462 1528 103928009 36.10 36.50 35.95 36.45 0.35 0.97% 36.40 3 36.50 91 9.67
2019-09-24 2392 2813770 1500 102275420 36.45 36.80 36.00 36.00 0.45 -1.23% 36.00 195 36.10 2 9.55
2019-09-25 2392 2805591 1531 99271352 35.85 35.95 35.10 35.55 0.45 -1.25% 35.40 2 35.55 5 9.43
2019-09-26 2392 3199101 1756 114877010 35.70 36.40 35.50 35.60 0.05 0.14% 35.55 30 35.60 4 9.44
2019-09-27 2392 2907546 1609 101368460 35.60 35.85 34.55 34.80 0.80 -2.25% 34.80 21 34.85 4 9.23
2019-10-01 2392 1566509 868 54908406 34.60 35.30 34.60 35.20 0.40 1.15% 35.15 3 35.20 2 9.34
2019-10-02 2392 982668 543 34581907 34.95 35.50 34.75 35.40 0.20 0.57% 35.40 16 35.45 17 9.39
2019-10-03 2392 1317457 672 46197684 34.90 35.35 34.75 35.05 0.35 -0.99% 35.05 19 35.10 8 9.30
2019-10-04 2392 5722790 2942 206724764 35.20 36.60 35.00 36.55 1.50 4.28% 36.55 28 36.60 234 9.70
2019-10-07 2392 13942884 6771 520062860 37.25 37.70 36.85 37.35 0.80 2.19% 37.35 28 37.40 18 9.91
2019-10-08 2392 24383329 12500 944626704 37.90 39.40 37.65 38.50 1.15 3.08% 38.50 816 38.55 17 10.21
2019-10-09 2392 30960244 14822 1235747533 38.90 40.50 38.90 40.50 2.00 5.19% 40.45 2 40.50 183 10.74
2019-10-14 2392 30123463 14907 1301567266 42.00 44.55 41.70 44.55 4.05 10% 44.50 5 44.55 1087 11.82
2019-10-15 2392 16445698 9439 719304613 44.95 44.95 42.95 43.30 1.25 -2.81% 43.25 39 43.30 59 11.49
2019-10-16 2392 18495151 10259 809698123 43.90 44.80 43.05 43.05 0.25 -0.58% 43.05 14 43.10 2 11.42
2019-10-17 2392 5993637 3417 258745646 43.00 43.70 42.60 43.35 0.30 0.7% 43.30 9 43.35 19 11.50
2019-10-18 2392 6633390 3582 288867690 43.70 43.95 43.20 43.60 0.25 0.58% 43.55 1 43.60 80 11.56
2019-10-21 2392 5587723 3075 244906862 43.80 44.40 43.45 44.00 0.40 0.92% 43.95 2 44.00 26 11.67
2019-10-22 2392 55183709 27512 2147483647 45.30 48.40 45.05 46.00 2.00 4.55% 45.95 13 46.00 83 12.20
2019-10-23 2392 16883407 9351 776060636 46.85 47.20 45.05 45.05 0.95 -2.07% 45.05 104 45.10 11 11.95
2019-10-24 2392 12603822 7593 567964243 45.40 46.20 44.05 44.80 0.25 -0.55% 44.75 5 44.80 44 11.88
2019-10-25 2392 10097775 5578 445160064 45.00 45.20 43.60 43.80 1.00 -2.23% 43.80 2 43.85 2 11.62
2019-10-28 2392 10101769 5800 448970674 44.10 45.00 44.05 44.20 0.40 0.91% 44.20 25 44.25 1 11.72
2019-10-29 2392 17310744 9152 783209739 44.80 46.10 44.50 44.75 0.55 1.24% 44.75 32 44.80 7 11.87
2019-10-30 2392 13887190 7029 630143176 44.75 46.15 44.75 45.00 0.25 0.56% 45.00 45 45.05 3 11.94
2019-10-31 2392 12551511 6619 571888141 45.20 46.10 44.85 45.70 0.70 1.56% 45.70 44 45.75 60 12.12
2019-11-01 2392 24624327 13304 1140613003 46.50 47.50 45.35 45.90 0.20 0.44% 45.85 17 45.90 81 12.18
2019-11-04 2392 9131117 5182 413658892 45.90 46.20 44.70 45.00 0.90 -1.96% 45.00 85 45.05 9 11.94
2019-11-05 2392 9222600 5182 406893107 44.50 45.00 43.70 44.05 0.95 -2.11% 44.05 65 44.10 35 11.68
2019-11-06 2392 9349702 5351 417069044 44.00 45.20 43.40 44.60 0.55 1.25% 44.60 6 44.65 3 11.83
2019-11-07 2392 12461193 6095 561171527 45.80 45.85 44.30 44.95 0.35 0.78% 44.75 3 44.95 23 11.92
2019-11-08 2392 9374307 4835 424876559 44.75 45.75 44.50 45.70 0.75 1.67% 45.70 3 45.75 99 12.12
2019-11-11 2392 14473014 6409 661083880 46.60 46.80 45.00 45.20 0.50 -1.09% 45.20 1 45.25 87 9.72
2019-11-12 2392 9668300 5057 435803399 45.20 45.90 44.55 44.65 0.55 -1.22% 44.65 82 44.70 1 9.60
2019-11-13 2392 21466698 11458 913105541 44.55 44.55 41.70 42.10 2.55 -5.71% 42.05 14 42.10 6 9.05
2019-11-14 2392 9749775 5154 411079466 42.10 42.85 41.20 42.20 0.10 0.24% 42.20 42 42.25 3 9.08
2019-11-15 2392 5471022 2946 234379880 42.70 43.20 42.35 43.05 0.85 2.01% 43.00 3 43.05 5 9.26
2019-11-18 2392 4284895 2148 185830959 43.45 43.50 43.20 43.50 0.45 1.05% 43.50 41 43.55 50 9.35
2019-11-19 2392 3021232 1795 130960362 43.40 43.80 43.00 43.20 0.30 -0.69% 43.20 8 43.30 8 9.29
2019-11-20 2392 4126182 2478 175433908 43.20 43.30 42.20 42.35 0.85 -1.97% 42.35 11 42.40 10 9.11
2019-11-21 2392 3584882 1982 152087549 41.90 43.15 41.50 42.60 0.25 0.59% 42.60 38 42.80 6 9.16
2019-11-22 2392 1521801 984 64774764 42.70 42.90 42.35 42.35 0.25 -0.59% 42.35 30 42.40 27 9.11
2019-11-25 2392 1835857 893 78071540 42.40 42.90 42.05 42.75 0.40 0.94% 42.70 1 42.75 51 9.19
2019-11-26 2392 4360181 2141 188544918 43.00 43.50 42.85 43.50 0.75 1.75% 43.45 8 43.50 119 9.35
2019-11-27 2392 3042700 1657 131905954 43.65 43.75 43.05 43.55 0.05 0.11% 43.45 3 43.55 19 9.37
2019-11-28 2392 2054561 1143 88971984 43.20 43.70 43.10 43.45 0.10 -0.23% 43.40 1 43.45 38 9.34
2019-11-29 2392 5393399 2968 230822156 43.50 43.55 42.15 43.15 0.30 -0.69% 43.00 4 43.15 2 9.28
2019-12-02 2392 6395370 3094 278250450 43.70 44.00 42.50 43.50 0.35 0.81% 43.50 6 43.55 6 9.35
2019-12-03 2392 10413941 5501 460486305 43.75 44.80 43.55 43.90 0.40 0.92% 43.90 44 44.00 1 9.44
2019-12-04 2392 5874484 3396 255175124 44.00 44.45 43.00 43.00 0.90 -2.05% 43.00 152 43.10 10 9.25
2019-12-05 2392 3159273 1644 136837760 43.15 43.60 43.10 43.30 0.30 0.7% 43.30 10 43.35 6 9.31
2019-12-06 2392 4049206 2161 177595129 43.35 44.20 43.30 44.15 0.85 1.96% 44.10 44 44.15 44 9.49
2019-12-09 2392 6772325 3374 299385491 44.15 44.75 43.65 43.85 0.30 -0.68% 43.85 25 43.90 21 9.43
2019-12-10 2392 14770762 7861 663447271 44.50 45.25 44.40 44.80 0.95 2.17% 44.80 19 44.90 6 9.63
2019-12-11 2392 8424069 4542 377632998 44.60 45.30 44.10 45.25 0.45 1% 45.20 66 45.25 13 9.73
2019-12-12 2392 16265159 8201 742740499 45.95 46.35 44.60 44.65 0.60 -1.33% 44.65 42 44.70 14 9.60
2019-12-13 2392 7659373 4275 338452552 45.25 45.25 43.70 43.70 0.95 -2.13% 43.70 182 43.75 1 9.40
2019-12-16 2392 2170091 1200 95343528 43.85 44.15 43.75 44.10 0.40 0.92% 44.10 2 44.15 29 9.48
2019-12-17 2392 2461542 1289 108331530 44.15 44.40 43.85 43.90 0.20 -0.45% 43.90 93 43.95 6 9.44
2019-12-18 2392 3284144 2091 143550388 44.00 44.20 43.40 43.40 0.50 -1.14% 43.40 2 43.45 1 9.33
2019-12-19 2392 2101632 1121 91021114 43.70 43.70 43.10 43.20 0.20 -0.46% 43.20 3 43.25 8 9.29
2019-12-20 2392 2669135 1243 116479300 43.60 44.00 43.20 43.45 0.25 0.58% 43.45 7 43.70 4 9.34
2019-12-23 2392 3595659 1967 158103577 43.75 44.20 43.70 43.75 0.30 0.69% 43.70 36 43.75 41 9.41
2019-12-24 2392 1627302 912 71272114 44.00 44.10 43.70 43.85 0.10 0.23% 43.80 12 43.85 1 9.43
2019-12-25 2392 1497212 809 65605558 43.85 44.05 43.70 43.85 0.00 0% 43.85 15 43.90 52 9.43
2019-12-26 2392 9237429 4370 412663166 44.00 45.40 43.85 44.80 0.95 2.17% 44.75 45 44.85 22 9.63
2019-12-27 2392 14502712 7251 662199152 45.45 46.15 45.10 46.00 1.20 2.68% 45.95 9 46.00 82 9.89
2019-12-30 2392 9542018 4768 440379528 46.50 46.75 45.60 46.10 0.10 0.22% 46.05 6 46.10 53 9.91
2019-12-31 2392 3825249 2192 176419849 46.10 46.65 45.60 45.80 0.30 -0.65% 45.80 57 45.90 1 9.85