晶電(2448)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　25.25
0
0%		24.60
-0.65
-2.57%		23.85
-0.75
-3.05%		 　24.50
0.65
2.73%		24.00
-0.5
-2.04%		24.70
0.7
2.92%		24.60
-0.1
-0.4%		24.35
-0.25
-1.02%		 　24.25
-0.1
-0.41%		24.80
0.55
2.27%		25.90
1.1
4.44%		25.35
-0.55
-2.12%		25.70
0.35
1.38%		 　25.75
0.05
0.19%		25.15
-0.6
-2.33%		25.25
0.1
0.4%		25.50
0.25
0.99%		25.95
0.45
1.76%		 　26.30
0.35
1.35%		26.45
0.15
0.57%		25.95
-0.5
-1.89%		 25.19
2 月　　　　　　　　　　26.00
0.05
0.19%		26.55
0.55
2.12%		27.00
0.45
1.69%		26.50
-0.5
-1.85%		 　　27.20
0.7
2.64%		27.50
0.3
1.1%		27.50
0
0%		27.65
0.15
0.55%		27.50
-0.15
-0.54%		 　27.75
0.25
0.91%		27.30
-0.45
-1.62%		27.30
0
0%		 27.16
3 月　　　27.05
-0.25
-0.92%		27.25
0.2
0.74%		27.20
-0.05
-0.18%		27.00
-0.2
-0.74%		25.80
-1.2
-4.44%		 　25.85
0.05
0.19%		25.90
0.05
0.19%		25.80
-0.1
-0.39%		25.15
-0.65
-2.52%		25.20
0.05
0.2%		 　24.95
-0.25
-0.99%		25.40
0.45
1.8%		25.05
-0.35
-1.38%		25.00
-0.05
-0.2%		24.90
-0.1
-0.4%		 　24.10
-0.8
-3.21%		24.20
0.1
0.41%		25.15
0.95
3.93%		24.50
-0.65
-2.58%		24.80
0.3
1.22%		 25.37
4 月24.50
-0.3
-1.21%		24.85
0.35
1.43%		25.60
0.75
3.02%		 　　　28.15
2.55
9.96%		29.30
1.15
4.09%		29.75
0.45
1.54%		28.15
-1.6
-5.38%		26.75
-1.4
-4.97%		 　26.85
0.1
0.37%		 29.00
2.15
8.01%		28.75
-0.25
-0.86%		29.40
0.65
2.26%		 　28.90
-0.5
-1.7%		27.60
-1.3
-4.5%		27.60
0
0%		28.00
0.4
1.45%		27.30
-0.7
-2.5%		 　26.40
-0.9
-3.3%		27.00
0.6
2.27%		 27.61
5 月　27.05
0.05
0.19%		26.85
-0.2
-0.74%		 　26.10
-0.75
-2.79%		26.15
0.05
0.19%		25.30
-0.85
-3.25%		24.80
-0.5
-1.98%		24.50
-0.3
-1.21%		 　23.80
-0.7
-2.86%		23.95
0.15
0.63%		24.15
0.2
0.84%		24.15
0
0%		23.90
-0.25
-1.04%		 　24.00
0.1
0.42%		 23.80
-0.2
-0.83%		23.25
-0.55
-2.31%		23.10
-0.15
-0.65%		 　22.80
-0.3
-1.3%		23.20
0.4
1.75%		22.90
-0.3
-1.29%		23.20
0.3
1.31%		23.75
0.55
2.37%		24.28
6 月 　23.30
-0.45
-1.89%		23.75
0.45
1.93%		24.10
0.35
1.47%		23.95
-0.15
-0.62%		 　　23.60
-0.35
-1.46%		24.30
0.7
2.97%		24.05
-0.25
-1.03%		23.90
-0.15
-0.62%		23.90
0
0%		 　23.50
-0.4
-1.67%		23.00
-0.5
-2.13%		23.70
0.7
3.04%		25.40
1.7
7.17%		25.05
-0.35
-1.38%		 　25.00
-0.05
-0.2%		24.60
-0.4
-1.6%		24.80
0.2
0.81%		24.85
0.05
0.2%		25.00
0.15
0.6%		 24.25
7 月25.10
0.1
0.4%		25.55
0.45
1.79%		25.45
-0.1
-0.39%		25.50
0.05
0.2%		25.40
-0.1
-0.39%		 　25.40
0
0%		24.75
-0.65
-2.56%		24.65
-0.1
-0.4%		24.50
-0.15
-0.61%		24.45
-0.05
-0.2%		 　24.25
-0.2
-0.82%		24.60
0.35
1.44%		24.35
-0.25
-1.02%		23.85
-0.5
-2.05%		24.10
0.25
1.05%		 　25.45
1.35
5.6%		25.30
-0.15
-0.59%		25.65
0.35
1.38%		25.60
-0.05
-0.19%		25.10
-0.5
-1.95%		 　25.50
0.4
1.59%		24.65
-0.85
-3.33%		24.80
0.15
0.61%		24.98
8 月24.35
-0.45
-1.81%		23.50
-0.85
-3.49%		 　23.00
-0.5
-2.13%		22.45
-0.55
-2.39%		22.20
-0.25
-1.11%		22.35
0.15
0.68%		 　　22.60
0.25
1.12%		22.15
-0.45
-1.99%		22.00
-0.15
-0.68%		21.10
-0.9
-4.09%		21.90
0.8
3.79%		 　22.45
0.55
2.51%		22.85
0.4
1.78%		23.05
0.2
0.88%		23.05
0
0%		22.75
-0.3
-1.3%		 　22.20
-0.55
-2.42%		22.30
0.1
0.45%		22.25
-0.05
-0.22%		22.35
0.1
0.45%		23.05
0.7
3.13%		 22.59
9 月　23.15
0.1
0.43%		23.30
0.15
0.65%		23.55
0.25
1.07%		23.85
0.3
1.27%		24.00
0.15
0.63%		 　24.05
0.05
0.21%		23.90
-0.15
-0.62%		23.95
0.05
0.21%		24.10
0.15
0.63%		 　　24.10
0
0%		24.15
0.05
0.21%		24.05
-0.1
-0.41%		24.45
0.4
1.66%		25.00
0.55
2.25%		 　24.75
-0.25
-1%		24.70
-0.05
-0.2%		23.95
-0.75
-3.04%		23.65
-0.3
-1.25%		24.25
0.6
2.54%		 24.42
10 月26.25
2
8.25%		25.85
-0.4
-1.52%		25.35
-0.5
-1.93%		25.30
-0.05
-0.2%		 　25.50
0.2
0.79%		25.20
-0.3
-1.18%		24.50
-0.7
-2.78%		 　　　24.85
0.35
1.43%		24.50
-0.35
-1.41%		24.60
0.1
0.41%		24.55
-0.05
-0.2%		25.10
0.55
2.24%		 　25.50
0.4
1.59%		25.85
0.35
1.37%		28.00
2.15
8.32%		29.20
1.2
4.29%		29.20
0
0%		 　29.20
0
0%		29.10
-0.1
-0.34%		30.00
0.9
3.09%		29.60
-0.4
-1.33%		26.49
11 月30.00
0.4
1.35%		 　29.65
-0.35
-1.17%		30.15
0.5
1.69%		29.60
-0.55
-1.82%		28.30
-1.3
-4.39%		28.80
0.5
1.77%		 　28.90
0.1
0.35%		30.10
1.2
4.15%		30.05
-0.05
-0.17%		32.95
2.9
9.65%		31.75
-1.2
-3.64%		 　32.95
1.2
3.78%		32.30
-0.65
-1.97%		31.50
-0.8
-2.48%		32.00
0.5
1.59%		33.80
1.8
5.63%		 　33.55
-0.25
-0.74%		32.30
-1.25
-3.73%		32.90
0.6
1.86%		32.85
-0.05
-0.15%		32.80
-0.05
-0.15%		 31.35
12 月　32.15
-0.65
-1.98%		33.10
0.95
2.95%		32.35
-0.75
-2.27%		32.90
0.55
1.7%		33.40
0.5
1.52%		 　34.20
0.8
2.4%		33.70
-0.5
-1.46%		33.45
-0.25
-0.74%		33.00
-0.45
-1.35%		31.50
-1.5
-4.55%		 　32.90
1.4
4.44%		32.80
-0.1
-0.3%		31.90
-0.9
-2.74%		31.60
-0.3
-0.94%		32.25
0.65
2.06%		 　31.35
-0.9
-2.79%		31.65
0.3
0.96%		31.95
0.3
0.95%		33.45
1.5
4.69%		32.80
-0.65
-1.94%		 　32.30
-0.5
-1.52%		32.35
0.05
0.15%		32.61

說明:最高漲幅:9.96%最低跌幅:-5.38% 最高價:34.20最低價:21.10平均價:26.35,灰色底表示週末,漲144天(81.45)元,跌145天(-64)元,平盤14天
10%=3,8%=8,7%=1,6%=3,5%=1,4%=10,3%=14,2%=29,1%=40,0%=49,-0%=4,-1%=5,-2%=22,-3%=24,-4%=37,-5%=53,

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 2448 7884018 3281 200765147 25.95 25.95 25.20 25.25 0.35 0% 25.25 62 25.30 5 29.71
2019-01-03 2448 9494655 4077 236463039 25.30 25.35 24.60 24.60 0.65 -2.57% 24.60 220 24.65 7 28.94
2019-01-04 2448 20254043 7858 479977963 24.10 24.10 23.30 23.85 0.75 -3.05% 23.85 20 23.90 126 28.06
2019-01-07 2448 6965438 3037 170273724 24.45 24.55 24.30 24.50 0.65 2.73% 24.45 35 24.50 23 28.82
2019-01-08 2448 10016490 4139 240037952 24.00 24.20 23.70 24.00 0.50 -2.04% 24.00 873 24.05 20 28.24
2019-01-09 2448 10297699 4643 252433460 24.20 24.70 24.15 24.70 0.70 2.92% 24.70 491 24.75 104 29.06
2019-01-10 2448 4496924 2221 110218216 24.55 24.65 24.35 24.60 0.10 -0.4% 24.55 3 24.60 17 28.94
2019-01-11 2448 6612306 2831 163011291 24.90 25.00 24.35 24.35 0.25 -1.02% 24.35 66 24.40 35 28.65
2019-01-14 2448 3472612 1651 84653473 24.40 24.60 24.15 24.25 0.10 -0.41% 24.25 93 24.30 11 28.53
2019-01-15 2448 6295759 2566 155492536 24.35 24.90 24.35 24.80 0.55 2.27% 24.75 7 24.80 142 29.18
2019-01-16 2448 25381100 10147 651830627 24.80 26.10 24.60 25.90 1.10 4.44% 25.90 91 25.95 70 30.47
2019-01-17 2448 26236258 9001 675744716 26.20 26.45 25.20 25.35 0.55 -2.12% 25.35 204 25.40 107 29.82
2019-01-18 2448 12264458 4084 315574079 25.50 25.95 25.45 25.70 0.35 1.38% 25.70 701 25.75 34 30.24
2019-01-21 2448 10224782 3494 264338923 25.95 26.10 25.55 25.75 0.05 0.19% 25.75 56 25.80 10 30.29
2019-01-22 2448 14009173 5875 359202498 26.00 26.25 25.15 25.15 0.60 -2.33% 25.15 29 25.20 9 29.59
2019-01-23 2448 5140235 2330 129477964 25.20 25.35 24.90 25.25 0.10 0.4% 25.20 27 25.25 15 29.71
2019-01-24 2448 17196660 7075 444208273 25.80 26.20 25.45 25.50 0.25 0.99% 25.50 129 25.55 9 30.00
2019-01-25 2448 13313178 5104 345340253 25.60 26.20 25.55 25.95 0.45 1.76% 25.95 21 26.00 47 30.53
2019-01-28 2448 11743437 4449 308071060 26.30 26.40 26.00 26.30 0.35 1.35% 26.25 7 26.30 199 30.94
2019-01-29 2448 11865545 4445 312879487 26.35 26.60 26.05 26.45 0.15 0.57% 26.40 53 26.45 1 31.12
2019-01-30 2448 14222527 5115 374542602 26.80 26.95 25.95 25.95 0.50 -1.89% 25.95 3 26.00 108 30.53
2019-02-11 2448 5026183 2440 130705704 26.35 26.35 25.80 26.00 0.05 0.19% 25.95 201 26.00 48 30.59
2019-02-12 2448 13090459 4987 346106924 26.25 26.70 26.05 26.55 0.55 2.12% 26.55 211 26.60 104 31.24
2019-02-13 2448 17657195 6401 474733215 26.60 27.20 26.25 27.00 0.45 1.69% 26.95 28 27.00 98 31.76
2019-02-14 2448 15260219 6008 410257896 26.80 27.50 26.45 26.50 0.50 -1.85% 26.45 301 26.50 136 31.18
2019-02-18 2448 21231816 7280 573075689 26.45 27.30 26.35 27.20 1.00 2.64% 27.15 110 27.20 539 32.00
2019-02-19 2448 22299461 7119 610482215 27.20 27.75 26.90 27.50 0.30 1.1% 27.50 4619 27.55 60 32.35
2019-02-20 2448 20884193 8957 580630943 28.10 28.40 27.35 27.50 0.00 0% 27.50 589 27.55 12 32.35
2019-02-21 2448 10311581 4208 284998823 27.80 28.00 27.35 27.65 0.15 0.55% 27.65 313 27.70 240 32.53
2019-02-22 2448 13502934 4145 372748729 27.55 28.00 27.30 27.50 0.15 -0.54% 27.50 9685 27.55 17 32.35
2019-02-25 2448 10124151 3551 279748621 27.75 27.95 27.35 27.75 0.25 0.91% 27.70 66 27.75 9 32.65
2019-02-26 2448 16402875 6559 457253832 28.00 28.35 27.30 27.30 0.45 -1.62% 27.30 110 27.35 4 32.12
2019-02-27 2448 9061074 4120 245766493 27.40 27.50 26.90 27.30 0.00 0% 27.25 8 27.30 186 32.12
2019-03-04 2448 5822162 2572 158091523 27.35 27.50 27.05 27.05 0.25 -0.92% 27.05 96 27.10 2 31.82
2019-03-05 2448 12045635 4449 329350225 26.90 27.65 26.75 27.25 0.20 0.74% 27.25 36 27.30 10 32.06
2019-03-06 2448 6773304 2877 183924205 27.25 27.30 27.05 27.20 0.05 -0.18% 27.20 31 27.25 157 32.00
2019-03-07 2448 34110566 13083 946125482 27.35 28.25 27.00 27.00 0.20 -0.74% 27.00 52 27.05 6 31.76
2019-03-08 2448 25715296 10453 669693199 27.00 27.00 25.70 25.80 1.20 -4.44% 25.80 389 25.85 48 30.35
2019-03-11 2448 6419497 3274 165511534 25.70 25.90 25.50 25.85 0.05 0.19% 25.85 41 25.90 67 30.41
2019-03-12 2448 6058269 2920 157640894 26.10 26.25 25.80 25.90 0.05 0.19% 25.90 46 25.95 43 30.47
2019-03-13 2448 4514540 2277 116938852 26.00 26.15 25.80 25.80 0.10 -0.39% 25.80 225 25.85 9 30.35
2019-03-14 2448 14499864 6604 369655875 25.95 26.20 25.10 25.15 0.65 -2.52% 25.15 188 25.20 50 29.59
2019-03-15 2448 8900058 3841 225703807 25.30 25.60 25.20 25.20 0.05 0.2% 25.20 391 25.25 15 0.00
2019-03-18 2448 15654581 7385 389491414 25.00 25.25 24.60 24.95 0.25 -0.99% 24.95 61 25.00 115 0.00
2019-03-19 2448 17050767 7292 427384242 24.80 25.60 24.65 25.40 0.45 1.8% 25.40 27 25.45 31 0.00
2019-03-20 2448 10574059 4758 265914416 25.25 25.35 25.05 25.05 0.35 -1.38% 25.05 67 25.10 16 0.00
2019-03-21 2448 5960010 2996 149451837 25.05 25.20 25.00 25.00 0.05 -0.2% 25.00 586 25.05 12 0.00
2019-03-22 2448 8544752 3708 214067350 25.30 25.40 24.80 24.90 0.10 -0.4% 24.90 146 24.95 20 0.00
2019-03-25 2448 14442442 6365 348918468 24.10 24.40 24.00 24.10 0.80 -3.21% 24.10 255 24.15 39 0.00
2019-03-26 2448 7967738 3659 192975230 24.10 24.45 24.10 24.20 0.10 0.41% 24.15 153 24.20 311 0.00
2019-03-27 2448 18478167 7113 458730668 24.30 25.20 24.25 25.15 0.95 3.93% 25.10 45 25.15 206 0.00
2019-03-28 2448 11832104 4642 291859162 24.80 24.95 24.45 24.50 0.65 -2.58% 24.45 375 24.50 54 0.00
2019-03-29 2448 7375182 2997 181823579 24.55 24.80 24.40 24.80 0.30 1.22% 24.75 133 24.80 98 0.00
2019-04-01 2448 14775752 5464 365645081 25.00 25.15 24.35 24.50 0.30 -1.21% 24.50 109 24.55 5 0.00
2019-04-02 2448 7186416 2983 177838820 24.70 24.95 24.60 24.85 0.35 1.43% 24.80 106 24.85 159 0.00
2019-04-03 2448 24223202 9035 615444001 24.95 25.75 24.90 25.60 0.75 3.02% 25.55 132 25.60 114 0.00
2019-04-08 2448 47729039 14600 1315371927 26.90 28.15 26.55 28.15 2.55 9.96% 28.15 30155 0.00 0 0.00
2019-04-09 2448 101878682 31033 2147483647 29.35 29.75 28.85 29.30 1.15 4.09% 29.25 224 29.30 225 0.00
2019-04-10 2448 44097350 16313 1291474801 29.30 29.75 28.60 29.75 0.45 1.54% 29.70 116 29.75 80 0.00
2019-04-11 2448 48102936 18483 1375037908 29.00 29.10 28.10 28.15 1.60 -5.38% 28.10 381 28.15 315 0.00
2019-04-12 2448 46070816 16501 1252949186 28.30 28.30 26.60 26.75 1.40 -4.97% 26.75 315 26.80 56 0.00
2019-04-15 2448 29550122 10230 805063155 27.30 27.70 26.80 26.85 0.10 0.37% 26.85 185 26.90 10 0.00
2019-04-17 2448 78964846 31564 2147483647 30.65 30.85 29.00 29.00 0.50 8.01% 29.00 295 29.05 20 0.00
2019-04-18 2448 27694471 11158 809939322 29.50 29.90 28.50 28.75 0.25 -0.86% 28.75 80 28.80 33 0.00
2019-04-19 2448 32649414 12225 959317859 29.25 29.90 28.85 29.40 0.65 2.26% 29.35 205 29.40 60 0.00
2019-04-22 2448 19884726 7604 578360804 29.50 29.50 28.80 28.90 0.50 -1.7% 28.90 111 28.95 52 0.00
2019-04-23 2448 33969229 13841 944737451 28.80 28.80 27.25 27.60 1.30 -4.5% 27.55 297 27.60 168 0.00
2019-04-24 2448 12695860 5479 351441217 27.90 28.10 27.30 27.60 0.00 0% 27.55 73 27.60 106 0.00
2019-04-25 2448 9428264 4013 263094942 27.65 28.05 27.55 28.00 0.40 1.45% 27.95 19 28.00 48 0.00
2019-04-26 2448 11805206 5185 322970936 28.00 28.00 27.20 27.30 0.70 -2.5% 27.30 83 27.35 12 0.00
2019-04-29 2448 13341739 5876 355385527 27.30 27.40 26.25 26.40 0.90 -3.3% 26.35 273 26.40 6 0.00
2019-04-30 2448 8386619 3864 225443363 26.40 27.10 26.35 27.00 0.60 2.27% 27.00 163 27.05 52 0.00
2019-05-02 2448 5780777 2660 155584309 26.80 27.20 26.65 27.05 0.05 0.19% 27.00 79 27.05 5 0.00
2019-05-03 2448 10620105 3969 287124260 27.05 27.45 26.80 26.85 0.20 -0.74% 26.85 310 26.90 33 0.00
2019-05-06 2448 12053746 4436 314985611 26.20 26.40 25.85 26.10 0.75 -2.79% 26.05 195 26.10 70 0.00
2019-05-07 2448 21020505 8738 546433888 26.30 26.50 25.40 26.15 0.05 0.19% 26.15 215 26.20 20 0.00
2019-05-08 2448 23998035 9742 609339638 25.40 25.90 24.95 25.30 0.85 -3.25% 25.25 89 25.30 214 0.00
2019-05-09 2448 12689373 5417 316748675 25.30 25.55 24.60 24.80 0.50 -1.98% 24.75 128 24.80 457 0.00
2019-05-10 2448 12976030 5318 320416478 25.00 25.25 24.30 24.50 0.30 -1.21% 24.45 42 24.50 120 0.00
2019-05-13 2448 11877028 4629 284269389 24.35 24.50 23.70 23.80 0.70 -2.86% 23.80 117 23.85 45 0.00
2019-05-14 2448 12338800 4980 291662948 23.30 24.10 23.00 23.95 0.15 0.63% 23.95 319 24.00 36 0.00
2019-05-15 2448 6227956 3102 151096322 24.10 24.45 24.10 24.15 0.20 0.84% 24.15 299 24.20 55 0.00
2019-05-16 2448 6418786 2538 155403821 24.25 24.45 23.90 24.15 0.00 0% 24.15 56 24.20 18 0.00
2019-05-17 2448 9956124 3892 241705700 24.40 24.70 23.90 23.90 0.25 -1.04% 23.90 259 23.95 53 0.00
2019-05-20 2448 6470805 2728 155073727 24.20 24.35 23.60 24.00 0.10 0.42% 24.00 25 24.05 25 0.00
2019-05-22 2448 6954444 2994 166483254 23.70 24.30 23.60 23.80 0.15 -0.83% 23.80 207 23.85 6 0.00
2019-05-23 2448 7986559 3756 186569744 23.55 23.60 23.20 23.25 0.55 -2.31% 23.25 99 23.30 2 0.00
2019-05-24 2448 6723485 2991 156977241 23.25 23.70 23.05 23.10 0.15 -0.65% 23.05 195 23.10 3 0.00
2019-05-27 2448 7328881 3210 168199863 23.20 23.30 22.80 22.80 0.30 -1.3% 22.80 606 22.85 66 0.00
2019-05-28 2448 5505782 2207 126971886 22.95 23.20 22.90 23.20 0.40 1.75% 23.15 10 23.20 26 0.00
2019-05-29 2448 5103707 2338 116937874 23.00 23.05 22.85 22.90 0.30 -1.29% 22.85 190 22.90 706 0.00
2019-05-30 2448 6172285 3012 143231898 23.20 23.40 23.05 23.20 0.30 1.31% 23.20 84 23.25 51 0.00
2019-05-31 2448 7674899 3176 180953330 23.35 23.85 23.30 23.75 0.55 2.37% 23.70 32 23.75 91 0.00
2019-06-03 2448 5158878 2277 120543854 23.60 23.65 23.25 23.30 0.45 -1.89% 23.30 271 23.35 1 0.00
2019-06-04 2448 6316882 2827 149098889 23.35 23.85 23.35 23.75 0.45 1.93% 23.70 156 23.75 54 0.00
2019-06-05 2448 9215957 3574 223450653 24.30 24.50 24.05 24.10 0.35 1.47% 24.10 76 24.15 67 0.00
2019-06-06 2448 4291970 1636 103186720 24.05 24.20 23.90 23.95 0.15 -0.62% 23.95 50 24.00 8 0.00
2019-06-10 2448 5587003 2453 132795915 24.10 24.20 23.60 23.60 0.35 -1.46% 23.60 167 23.65 59 0.00
2019-06-11 2448 11425447 4423 276869751 23.75 24.50 23.70 24.30 0.70 2.97% 24.25 140 24.30 56 0.00
2019-06-12 2448 4050706 1833 97584475 24.10 24.30 23.95 24.05 0.25 -1.03% 24.05 71 24.10 12 0.00
2019-06-13 2448 3394665 1612 81503378 24.10 24.30 23.85 23.90 0.15 -0.62% 23.90 87 23.95 19 0.00
2019-06-14 2448 2907432 1222 69713115 24.05 24.10 23.80 23.90 0.00 0% 23.90 48 23.95 29 0.00
2019-06-17 2448 6748176 3508 158358465 23.55 23.65 23.30 23.50 0.40 -1.67% 23.50 6 23.55 38 0.00
2019-06-18 2448 9635023 3986 223159269 23.50 23.65 23.00 23.00 0.50 -2.13% 23.00 893 23.05 38 0.00
2019-06-19 2448 12209680 5015 287765433 23.45 23.80 23.20 23.70 0.70 3.04% 23.70 43 23.75 86 0.00
2019-06-20 2448 30891310 12009 767088204 23.80 25.40 23.75 25.40 1.70 7.17% 25.35 41 25.40 98 0.00
2019-06-21 2448 20265443 7191 508446412 25.40 25.40 24.80 25.05 0.35 -1.38% 25.05 184 25.10 298 0.00
2019-06-24 2448 11194963 3662 278856168 24.90 25.10 24.60 25.00 0.05 -0.2% 24.95 95 25.00 159 0.00
2019-06-25 2448 14104179 5667 352768276 25.20 25.30 24.60 24.60 0.40 -1.6% 24.55 228 24.60 76 0.00
2019-06-26 2448 5863699 2389 144627798 24.50 24.85 24.45 24.80 0.20 0.81% 24.80 25 24.85 88 0.00
2019-06-27 2448 6387341 2444 159517462 24.90 25.15 24.85 24.85 0.05 0.2% 24.85 153 24.90 3 0.00
2019-06-28 2448 4455496 1686 110922345 25.05 25.05 24.75 25.00 0.15 0.6% 24.95 35 25.00 1313 0.00
2019-07-01 2448 9253509 3649 233187838 25.50 25.50 25.05 25.10 0.10 0.4% 25.10 186 25.15 21 0.00
2019-07-02 2448 16133848 6653 412710616 25.30 26.00 25.05 25.55 0.45 1.79% 25.55 169 25.60 32 0.00
2019-07-03 2448 16189822 6349 417516013 26.00 26.20 25.45 25.45 0.10 -0.39% 25.45 282 25.50 13 0.00
2019-07-04 2448 5538711 2404 141302015 25.55 25.70 25.35 25.50 0.05 0.2% 25.50 123 25.55 62 0.00
2019-07-05 2448 4394605 1794 111848261 25.60 25.75 25.35 25.40 0.10 -0.39% 25.40 114 25.45 9 0.00
2019-07-08 2448 4014084 1895 102439331 25.45 25.75 25.35 25.40 0.00 0% 25.40 98 25.45 36 0.00
2019-07-09 2448 7646918 3400 190624160 25.30 25.30 24.75 24.75 0.65 -2.56% 24.75 288 24.80 73 0.00
2019-07-10 2448 9217049 3077 228959452 24.90 25.25 24.65 24.65 0.10 -0.4% 24.65 100 24.70 382 0.00
2019-07-11 2448 10378142 4290 256024272 24.95 24.95 24.50 24.50 0.15 -0.61% 24.50 187 24.55 27 0.00
2019-07-12 2448 9201867 3703 226692688 24.55 24.95 24.45 24.45 0.05 -0.2% 24.45 78 24.50 41 0.00
2019-07-15 2448 5349177 2360 130170944 24.50 24.65 24.20 24.25 0.20 -0.82% 24.25 124 24.30 79 0.00
2019-07-16 2448 12350779 4552 304089151 24.55 24.90 24.50 24.60 0.35 1.44% 24.55 94 24.60 560 0.00
2019-07-17 2448 7209865 3273 175478302 24.30 24.45 24.10 24.35 0.00 -1.02% 24.35 87 24.40 432 0.00
2019-07-18 2448 10299728 4728 247963772 24.60 24.60 23.75 23.85 0.50 -2.05% 23.85 524 23.90 25 0.00
2019-07-19 2448 8275024 2979 198411818 23.95 24.20 23.80 24.10 0.25 1.05% 24.05 43 24.10 182 0.00
2019-07-22 2448 44267336 15491 1132776782 25.10 26.15 25.10 25.45 1.35 5.6% 25.40 97 25.45 97 0.00
2019-07-23 2448 18444410 7044 470575557 25.65 25.90 25.15 25.30 0.15 -0.59% 25.25 279 25.30 7 0.00
2019-07-24 2448 15459499 5152 394448860 25.55 25.70 25.35 25.65 0.35 1.38% 25.60 139 25.65 146 0.00
2019-07-25 2448 12035338 4110 307483645 25.70 25.75 25.40 25.60 0.05 -0.19% 25.55 246 25.60 24 0.00
2019-07-26 2448 7784681 3424 196469872 25.60 25.60 25.10 25.10 0.50 -1.95% 25.10 88 25.15 16 0.00
2019-07-29 2448 9470230 3685 240580843 25.10 25.60 25.05 25.50 0.40 1.59% 25.50 78 25.55 289 0.00
2019-07-30 2448 17885937 6544 448034240 25.65 25.90 24.65 24.65 0.85 -3.33% 24.65 302 24.70 39 0.00
2019-07-31 2448 6378980 2714 156539047 24.45 24.80 24.30 24.80 0.15 0.61% 24.80 10 24.85 105 0.00
2019-08-01 2448 5580858 2352 136404008 24.40 24.65 24.35 24.35 0.45 -1.81% 24.35 298 24.40 184 0.00
2019-08-02 2448 19815685 5368 467883848 24.00 24.10 23.40 23.50 0.85 -3.49% 23.45 146 23.50 168 0.00
2019-08-05 2448 24488122 8476 558295824 23.40 23.40 22.45 23.00 0.50 -2.13% 22.95 2 23.00 11 0.00
2019-08-06 2448 13887625 5345 310578269 22.15 22.65 22.00 22.45 0.55 -2.39% 22.45 174 22.50 19 0.00
2019-08-07 2448 9245534 4264 207547127 22.75 22.90 22.20 22.20 0.25 -1.11% 22.20 153 22.25 4 0.00
2019-08-08 2448 11059593 4372 247319193 22.35 22.50 22.25 22.35 0.15 0.68% 22.35 273 22.40 107 0.00
2019-08-12 2448 11794739 4372 263635892 22.35 22.60 22.10 22.60 0.25 1.12% 22.50 7 22.60 37 0.00
2019-08-13 2448 12464927 4529 278077462 22.70 22.70 22.10 22.15 0.45 -1.99% 22.10 637 22.15 21 0.00
2019-08-14 2448 12705752 5350 281699314 22.40 22.45 22.00 22.00 0.15 -0.68% 22.00 887 22.05 49 0.00
2019-08-15 2448 12052865 4959 255292615 21.45 21.45 21.00 21.10 0.90 -4.09% 21.10 259 21.15 98 0.00
2019-08-16 2448 11359275 5264 245890800 21.25 21.95 21.20 21.90 0.80 3.79% 21.90 44 21.95 86 0.00
2019-08-19 2448 12844533 6100 287851249 22.00 22.65 22.00 22.45 0.55 2.51% 22.45 182 22.50 119 0.00
2019-08-20 2448 11562284 4816 261268814 22.70 22.85 22.35 22.85 0.40 1.78% 22.80 36 22.85 107 0.00
2019-08-21 2448 12455821 4488 285666733 22.90 23.15 22.70 23.05 0.20 0.88% 23.00 177 23.05 20 0.00
2019-08-22 2448 23528121 8180 551158536 23.65 23.90 23.05 23.05 0.00 0% 23.05 140 23.10 103 0.00
2019-08-23 2448 8240269 3137 187577125 23.00 23.05 22.65 22.75 0.30 -1.3% 22.70 204 22.75 269 0.00
2019-08-26 2448 8610952 2862 191088873 22.05 22.30 22.05 22.20 0.55 -2.42% 22.20 26 22.25 76 0.00
2019-08-27 2448 5651579 2339 126584001 22.50 22.55 22.30 22.30 0.10 0.45% 22.30 192 22.35 17 0.00
2019-08-28 2448 6079569 2295 135710904 22.50 22.50 22.20 22.25 0.05 -0.22% 22.20 245 22.25 118 0.00
2019-08-29 2448 11020130 4117 248695298 22.45 22.80 22.35 22.35 0.10 0.45% 22.35 172 22.40 61 0.00
2019-08-30 2448 14673980 4954 334745126 22.60 23.10 22.55 23.05 0.70 3.13% 23.00 85 23.05 151 0.00
2019-09-02 2448 11387736 4016 264075119 23.20 23.35 22.90 23.15 0.10 0.43% 23.15 94 23.20 227 0.00
2019-09-03 2448 14097094 4771 325938824 23.10 23.40 22.75 23.30 0.15 0.65% 23.30 1471 23.35 172 0.00
2019-09-04 2448 11135217 3546 261167681 23.30 23.60 23.10 23.55 0.25 1.07% 23.50 1438 23.55 119 0.00
2019-09-05 2448 15132226 4775 359421626 23.70 23.95 23.55 23.85 0.30 1.27% 23.85 48 23.90 314 0.00
2019-09-06 2448 13044429 4173 312955246 23.95 24.20 23.75 24.00 0.15 0.63% 24.00 2111 24.05 119 0.00
2019-09-09 2448 7774085 3122 186320790 24.00 24.20 23.70 24.05 0.05 0.21% 24.00 1311 24.05 36 0.00
2019-09-10 2448 6832116 2349 163173956 24.20 24.20 23.70 23.90 0.15 -0.62% 23.90 154 23.95 9 0.00
2019-09-11 2448 3833295 1642 92029608 24.00 24.15 23.90 23.95 0.05 0.21% 23.95 13 24.00 111 0.00
2019-09-12 2448 15945795 6137 387229780 24.15 24.60 24.00 24.10 0.15 0.63% 24.05 85 24.10 13 0.00
2019-09-16 2448 7403582 3027 178912707 24.30 24.40 23.95 24.10 0.00 0% 24.05 236 24.10 1 0.00
2019-09-17 2448 8904593 2868 216751382 24.30 24.55 24.15 24.15 0.05 0.21% 24.15 261 24.20 4 0.00
2019-09-18 2448 5593529 2515 134790996 24.30 24.30 23.95 24.05 0.10 -0.41% 24.05 11 24.10 8 0.00
2019-09-19 2448 17504041 5511 429045938 24.25 24.75 24.00 24.45 0.40 1.66% 24.45 73 24.50 61 0.00
2019-09-20 2448 20222198 6483 503861900 24.65 25.10 24.50 25.00 0.55 2.25% 25.00 3 25.05 15 0.00
2019-09-23 2448 16041939 5632 401486479 25.45 25.50 24.60 24.75 0.25 -1% 24.75 55 24.80 124 0.00
2019-09-24 2448 7343608 3613 180967056 24.80 24.90 24.50 24.70 0.05 -0.2% 24.65 109 24.70 57 0.00
2019-09-25 2448 15246529 6124 367432696 24.50 24.50 23.95 23.95 0.75 -3.04% 23.95 43 24.00 95 0.00
2019-09-26 2448 9398394 4016 224569105 24.00 24.20 23.60 23.65 0.30 -1.25% 23.65 51 23.70 34 0.00
2019-09-27 2448 16728438 5504 399704891 23.90 24.35 23.25 24.25 0.60 2.54% 24.25 276 24.30 254 0.00
2019-10-01 2448 82784043 27385 2137975003 25.00 26.40 24.85 26.25 2.00 8.25% 26.25 304 26.30 399 0.00
2019-10-02 2448 29261831 11146 754544025 26.00 26.10 25.45 25.85 0.40 -1.52% 25.85 61 25.90 408 0.00
2019-10-03 2448 17760496 5909 451688012 25.35 25.65 25.20 25.35 0.50 -1.93% 25.35 164 25.40 98 0.00
2019-10-04 2448 24973234 8484 640852401 25.80 26.15 25.30 25.30 0.05 -0.2% 25.25 162 25.30 16 0.00
2019-10-07 2448 7363130 2951 187410133 25.55 25.60 25.35 25.50 0.20 0.79% 25.50 57 25.55 144 0.00
2019-10-08 2448 9223442 3054 233225305 25.60 25.65 25.05 25.20 0.30 -1.18% 25.15 49 25.20 10 0.00
2019-10-09 2448 12455596 4680 307198719 24.85 24.90 24.50 24.50 0.70 -2.78% 24.50 170 24.55 272 0.00
2019-10-14 2448 8333060 2787 207028777 25.00 25.05 24.65 24.85 0.35 1.43% 24.85 54 24.90 110 0.00
2019-10-15 2448 7033448 2483 173992718 24.85 25.00 24.50 24.50 0.35 -1.41% 24.50 250 24.55 22 0.00
2019-10-16 2448 17843616 5553 443731789 24.70 25.30 24.50 24.60 0.10 0.41% 24.55 270 24.60 105 0.00
2019-10-17 2448 5347575 2112 131444604 24.60 24.70 24.40 24.55 0.05 -0.2% 24.55 265 24.60 170 0.00
2019-10-18 2448 18812670 4429 471539307 24.60 25.25 24.60 25.10 0.55 2.24% 25.10 1878 25.15 37 0.00
2019-10-21 2448 14093111 4507 358185944 25.20 25.60 25.05 25.50 0.40 1.59% 25.50 390 25.55 94 0.00
2019-10-22 2448 20605535 5312 528911590 25.60 25.90 25.40 25.85 0.35 1.37% 25.80 143 25.85 210 0.00
2019-10-23 2448 140206871 34976 2147483647 26.50 28.40 26.50 28.00 2.15 8.32% 28.00 11116 28.05 36 0.00
2019-10-24 2448 120487117 36935 2147483647 28.35 29.60 28.15 29.20 1.20 4.29% 29.20 2 29.25 276 0.00
2019-10-25 2448 65468183 23150 1907199821 29.00 29.50 28.60 29.20 0.00 0% 29.20 7608 29.25 38 0.00
2019-10-28 2448 43339987 14835 1280500700 29.80 30.15 29.20 29.20 0.00 0% 29.20 3353 29.25 21 0.00
2019-10-29 2448 36758666 12855 1069255123 29.25 29.45 28.65 29.10 0.10 -0.34% 29.05 94 29.10 562 0.00
2019-10-30 2448 72814827 23817 2147483647 29.60 30.45 29.60 30.00 0.90 3.09% 30.00 1138 30.05 553 0.00
2019-10-31 2448 24467652 9772 724600881 29.70 30.05 29.35 29.60 0.40 -1.33% 29.60 78 29.65 82 0.00
2019-11-01 2448 18287281 6619 545249030 29.80 30.05 29.45 30.00 0.40 1.35% 29.95 41 30.00 61 0.00
2019-11-04 2448 29365570 10838 880069755 30.40 30.70 29.40 29.65 0.35 -1.17% 29.60 22 29.65 41 0.00
2019-11-05 2448 23515386 7980 706759044 29.95 30.30 29.65 30.15 0.50 1.69% 30.15 72 30.20 96 0.00
2019-11-06 2448 20118083 7848 600441787 30.25 30.45 29.50 29.60 0.55 -1.82% 29.60 150 29.65 22 0.00
2019-11-07 2448 30401254 10770 869484781 29.50 29.50 28.15 28.30 1.30 -4.39% 28.30 359 28.35 51 0.00
2019-11-08 2448 15978484 6263 460105224 28.80 29.10 28.45 28.80 0.50 1.77% 28.80 55 28.85 36 0.00
2019-11-11 2448 15240319 5716 438314758 28.50 29.10 28.20 28.90 0.10 0.35% 28.85 14 28.90 54 0.00
2019-11-12 2448 34956772 13336 1042146111 29.10 30.15 29.10 30.10 1.20 4.15% 30.05 19 30.10 242 0.00
2019-11-13 2448 22828016 9545 687550569 29.90 30.45 29.60 30.05 0.05 -0.17% 30.05 131 30.10 50 0.00
2019-11-14 2448 121059220 40839 2147483647 30.50 33.05 30.50 32.95 2.90 9.65% 32.95 91 33.00 294 0.00
2019-11-15 2448 88007575 31832 2147483647 32.80 33.25 31.50 31.75 1.20 -3.64% 31.75 25 31.80 115 0.00
2019-11-18 2448 39522377 14747 1283958569 32.00 33.05 31.85 32.95 1.20 3.78% 32.90 94 32.95 1076 0.00
2019-11-19 2448 29043113 11627 946144233 32.90 33.05 32.30 32.30 0.65 -1.97% 32.30 240 32.35 58 0.00
2019-11-20 2448 50107200 18953 1611588994 32.65 33.15 31.50 31.50 0.80 -2.48% 31.50 972 31.55 68 0.00
2019-11-21 2448 29535352 11904 938655614 31.10 32.20 30.90 32.00 0.50 1.59% 31.95 238 32.00 24 0.00
2019-11-22 2448 92872966 34747 2147483647 32.30 34.20 32.30 33.80 1.80 5.62% 33.80 32 33.85 45 0.00
2019-11-25 2448 36654917 15196 1241483482 34.30 34.55 33.40 33.55 0.25 -0.74% 33.55 121 33.60 83 0.00
2019-11-26 2448 46204947 17531 1517880814 33.65 33.90 32.30 32.30 1.25 -3.73% 32.30 916 32.35 11 0.00
2019-11-27 2448 31825975 13317 1038191512 32.35 33.10 31.85 32.90 0.60 1.86% 32.85 59 32.90 16 0.00
2019-11-28 2448 23323138 9677 771486965 33.05 33.45 32.85 32.85 0.05 -0.15% 32.85 636 32.90 88 0.00
2019-11-29 2448 22958187 8333 754942123 33.00 33.35 32.35 32.80 0.05 -0.15% 32.75 77 32.80 29 0.00
2019-12-02 2448 22449237 9192 726658922 33.20 33.40 31.80 32.15 0.65 -1.98% 32.15 50 32.20 25 0.00
2019-12-03 2448 25390570 10721 829826500 31.75 33.20 31.65 33.10 0.95 2.95% 33.05 54 33.10 70 0.00
2019-12-04 2448 31602338 12949 1032381001 32.85 33.40 32.20 32.35 0.75 -2.27% 32.35 105 32.40 4 0.00
2019-12-05 2448 21619841 8850 713690724 32.65 33.35 32.50 32.90 0.55 1.7% 32.90 88 32.95 20 0.00
2019-12-06 2448 64109230 25416 2147483647 33.20 34.70 33.05 33.40 0.50 1.52% 33.40 52 33.45 97 0.00
2019-12-09 2448 24184367 9758 821097920 33.90 34.20 33.50 34.20 0.80 2.4% 34.15 30 34.20 71 0.00
2019-12-10 2448 35441110 14324 1209330309 34.10 34.85 33.60 33.70 0.50 -1.46% 33.70 543 33.75 4 0.00
2019-12-11 2448 15109413 6672 506216178 33.55 33.85 33.35 33.45 0.25 -0.74% 33.45 47 33.50 68 0.00
2019-12-12 2448 24817942 9500 821217967 33.50 33.75 32.80 33.00 0.45 -1.35% 33.00 11 33.05 59 0.00
2019-12-13 2448 50056116 19271 1593874390 33.25 33.45 31.25 31.50 1.50 -4.55% 31.50 490 31.55 188 0.00
2019-12-16 2448 28527556 11535 927205322 31.70 32.95 31.55 32.90 1.40 4.44% 32.85 25 32.90 77 0.00
2019-12-17 2448 14851585 6607 487913324 33.00 33.20 32.60 32.80 0.10 -0.3% 32.80 34 32.85 143 0.00
2019-12-18 2448 36102651 17044 1152694981 32.80 32.85 31.50 31.90 0.90 -2.74% 31.90 1 31.95 155 0.00
2019-12-19 2448 27671011 10369 875347978 31.70 32.10 31.35 31.60 0.30 -0.94% 31.60 239 31.65 2 0.00
2019-12-20 2448 22738769 8823 730471787 31.80 32.40 31.60 32.25 0.65 2.06% 32.20 13 32.25 45 0.00
2019-12-23 2448 30473604 16954 957336655 32.20 32.25 31.15 31.35 0.90 -2.79% 31.35 3 31.40 222 0.00
2019-12-24 2448 12913088 6370 406584266 31.25 31.75 31.20 31.65 0.30 0.96% 31.60 383 31.65 111 0.00
2019-12-25 2448 15770973 6983 503182064 31.70 32.25 31.40 31.95 0.30 0.95% 31.95 127 32.00 160 0.00
2019-12-26 2448 116135256 42865 2147483647 33.15 34.70 33.10 33.45 1.50 4.69% 33.45 234 33.50 116 0.00
2019-12-27 2448 38860937 15237 1294020300 33.85 33.90 32.75 32.80 0.65 -1.94% 32.80 928 32.85 34 0.00
2019-12-30 2448 17792162 7437 577837624 32.85 32.95 32.20 32.30 0.50 -1.52% 32.30 143 32.35 31 0.00
2019-12-31 2448 14464289 5459 469564034 32.40 32.80 32.20 32.35 0.05 0.15% 32.35 69 32.40 152 0.00