可成(2474)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　228.00
0
0%		215.00
-13
-5.7%		199.50
-15.5
-7.21%		 　211.50
12
6.02%		206.00
-5.5
-2.6%		213.50
7.5
3.64%		212.00
-1.5
-0.7%		212.00
0
0%		 　206.50
-5.5
-2.59%		208.50
2
0.97%		210.00
1.5
0.72%		212.50
2.5
1.19%		224.50
12
5.65%		 　229.50
5
2.23%		221.50
-8
-3.49%		219.00
-2.5
-1.13%		225.00
6
2.74%		228.00
3
1.33%		 　229.50
1.5
0.66%		230.50
1
0.44%		231.50
1
0.43%		 218.83
2 月　　　　　　　　　　238.50
7
3.02%		245.00
6.5
2.73%		235.00
-10
-4.08%		235.50
0.5
0.21%		 　　244.00
8.5
3.61%		245.00
1
0.41%		249.00
4
1.63%		247.00
-2
-0.8%		252.50
5.5
2.23%		 　249.50
-3
-1.19%		242.00
-7.5
-3.01%		234.00
-8
-3.31%		 241.58
3 月　　　234.50
0.5
0.21%		234.00
-0.5
-0.21%		233.50
-0.5
-0.21%		223.00
-10.5
-4.5%		220.00
-3
-1.35%		 　218.00
-2
-0.91%		221.00
3
1.38%		228.00
7
3.17%		227.00
-1
-0.44%		229.00
2
0.88%		 　229.50
0.5
0.22%		231.50
2
0.87%		232.50
1
0.43%		234.00
1.5
0.65%		231.00
-3
-1.28%		 　226.00
-5
-2.16%		226.50
0.5
0.22%		232.00
5.5
2.43%		232.00
0
0%		237.00
5
2.16%		 229.86
4 月246.50
9.5
4.01%		250.00
3.5
1.42%		246.00
-4
-1.6%		 　　　244.00
-2
-0.81%		248.00
4
1.64%		256.00
8
3.23%		263.50
7.5
2.93%		261.00
-2.5
-0.95%		 　261.50
0.5
0.19%		 261.50
0
0%		252.00
-9.5
-3.63%		253.00
1
0.4%		 　249.50
-3.5
-1.38%		258.00
8.5
3.41%		260.50
2.5
0.97%		260.00
-0.5
-0.19%		252.00
-8
-3.08%		 　253.00
1
0.4%		244.50
-8.5
-3.36%		 253.6
5 月　250.00
5.5
2.25%		259.50
9.5
3.8%		 　251.50
-8
-3.08%		252.00
0.5
0.2%		248.00
-4
-1.59%		240.00
-8
-3.23%		238.00
-2
-0.83%		 　221.50
-16.5
-6.93%		222.00
0.5
0.23%		222.50
0.5
0.23%		214.50
-8
-3.6%		210.00
-4.5
-2.1%		 　210.50
0.5
0.24%		 206.50
-4
-1.9%		195.00
-11.5
-5.57%		199.00
4
2.05%		 　195.00
-4
-2.01%		192.00
-3
-1.54%		190.50
-1.5
-0.78%		193.00
2.5
1.31%		192.00
-1
-0.52%		218.77
6 月 　193.50
1.5
0.78%		190.50
-3
-1.55%		191.00
0.5
0.26%		190.50
-0.5
-0.26%		 　　195.50
5
2.62%		203.50
8
4.09%		210.00
6.5
3.19%		213.50
3.5
1.67%		217.50
4
1.87%		 　217.00
-0.5
-0.23%		218.00
1
0.46%		220.50
2.5
1.15%		223.00
2.5
1.13%		223.50
0.5
0.22%		 　221.00
-2.5
-1.12%		222.50
1.5
0.68%		220.00
-2.5
-1.12%		223.00
3
1.36%		222.50
-0.5
-0.22%		 212.6
7 月228.00
5.5
2.47%		226.50
-1.5
-0.66%		222.00
-4.5
-1.99%		224.00
2
0.9%		230.00
6
2.68%		 　231.50
1.5
0.65%		227.00
-4.5
-1.94%		234.00
7
3.08%		229.00
-5
-2.14%		228.00
-1
-0.44%		 　230.00
2
0.88%		232.50
2.5
1.09%		229.00
-3.5
-1.51%		223.00
-6
-2.62%		226.00
3
1.35%		 　226.00
0
0%		229.50
3.5
1.55%		230.00
0.5
0.22%		231.00
1
0.43%		234.00
3
1.3%		 　229.00
-5
-2.14%		228.50
-0.5
-0.22%		231.00
2.5
1.09%		228.74
8 月232.00
1
0.43%		223.00
-9
-3.88%		 　211.00
-12
-5.38%		210.00
-1
-0.47%		206.00
-4
-1.9%		206.50
0.5
0.24%		 　　218.00
11.5
5.57%		216.50
-1.5
-0.69%		221.00
4.5
2.08%		217.00
-4
-1.81%		216.50
-0.5
-0.23%		 　217.50
1
0.46%		222.50
5
2.3%		224.00
1.5
0.67%		219.00
-5
-2.23%		219.00
0
0%		 　213.00
-6
-2.74%		213.50
0.5
0.23%		214.00
0.5
0.23%		216.00
2
0.93%		220.50
4.5
2.08%		 216.81
9 月　221.00
0.5
0.23%		223.50
2.5
1.13%		230.00
6.5
2.91%		228.00
-2
-0.87%		229.50
1.5
0.66%		 　227.00
-2.5
-1.09%		227.00
0
0%		233.50
6.5
2.86%		235.00
1.5
0.64%		 　　226.50
-8.5
-3.62%		227.50
1
0.44%		231.50
4
1.76%		231.00
-0.5
-0.22%		231.00
0
0%		 　231.00
0
0%		233.00
2
0.87%		236.00
3
1.29%		234.00
-2
-0.85%		235.00
1
0.43%		 232.83
10 月249.50
14.5
6.17%		251.00
1.5
0.6%		245.50
-5.5
-2.19%		247.00
1.5
0.61%		 　263.00
16
6.48%		260.00
-3
-1.14%		252.00
-8
-3.08%		 　　　257.50
5.5
2.18%		254.50
-3
-1.17%		256.50
2
0.79%		260.00
3.5
1.36%		257.50
-2.5
-0.96%		 　255.00
-2.5
-0.97%		258.50
3.5
1.37%		256.50
-2
-0.77%		258.50
2
0.78%		259.00
0.5
0.19%		 　259.50
0.5
0.19%		258.00
-1.5
-0.58%		259.50
1.5
0.58%		258.00
-1.5
-0.58%		256.46
11 月265.00
7
2.71%		 　281.50
16.5
6.23%		281.00
-0.5
-0.18%		277.50
-3.5
-1.25%		275.00
-2.5
-0.9%		279.00
4
1.45%		 　255.00
-24
-8.6%		260.00
5
1.96%		258.00
-2
-0.77%		258.50
0.5
0.19%		277.50
19
7.35%		 　277.50
0
0%		278.00
0.5
0.18%		273.50
-4.5
-1.62%		270.00
-3.5
-1.28%		267.50
-2.5
-0.93%		 　261.00
-6.5
-2.43%		258.50
-2.5
-0.96%		263.50
5
1.93%		258.00
-5.5
-2.09%		249.50
-8.5
-3.29%		 266.37
12 月　246.00
-3.5
-1.4%		251.00
5
2.03%		249.50
-1.5
-0.6%		251.50
2
0.8%		253.00
1.5
0.6%		 　254.00
1
0.4%		249.50
-4.5
-1.77%		249.50
0
0%		241.00
-8.5
-3.41%		244.00
3
1.24%		 　242.00
-2
-0.82%		246.00
4
1.65%		247.50
1.5
0.61%		242.50
-5
-2.02%		243.00
0.5
0.21%		 　245.00
2
0.82%		242.50
-2.5
-1.02%		243.00
0.5
0.21%		243.00
0
0%		241.50
-1.5
-0.62%		 　229.50
-12
-4.97%		227.00
-2.5
-1.09%		244.31

說明:最高漲幅:7.35%最低跌幅:-8.6% 最高價:281.50最低價:190.50平均價:234.86,灰色底表示週末,漲162天(661.5)元,跌125天(-605)元,平盤16天
7%=1,6%=14,4%=8,3%=16,2%=27,1%=49,0%=63,-0%=2,-1%=2,-2%=3,-3%=5,-4%=6,-5%=14,-6%=17,-7%=27,-8%=49,

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 2474 2333972 1698 532618623 230.00 231.00 226.50 228.00 3.00 0% 227.50 4 228.00 119 5.99
2019-01-03 2474 6975875 4602 1523045680 221.50 223.50 214.00 215.00 13.00 -5.7% 215.00 32 215.50 4 5.65
2019-01-04 2474 12278135 7766 2147483647 206.50 206.50 196.50 199.50 15.50 -7.21% 199.50 190 200.00 17 5.24
2019-01-07 2474 6706674 4815 1402075036 207.00 212.00 206.00 211.50 12.00 6.02% 211.00 5 211.50 84 5.56
2019-01-08 2474 8861669 5602 1793055983 203.00 206.50 199.00 206.00 5.50 -2.6% 205.50 12 206.00 90 5.41
2019-01-09 2474 7442858 5274 1576275035 207.50 217.00 207.00 213.50 7.50 3.64% 213.50 8 214.00 49 5.61
2019-01-10 2474 2923814 2029 620661286 212.50 215.00 209.50 212.00 1.50 -0.7% 212.00 39 212.50 4 5.57
2019-01-11 2474 5081604 3700 1093571952 216.50 219.00 211.50 212.00 0.00 0% 212.00 8 212.50 2 5.57
2019-01-14 2474 5852905 4179 1204694835 210.00 211.00 203.00 206.50 5.50 -2.59% 206.00 59 206.50 33 5.43
2019-01-15 2474 5377395 3323 1122386450 209.50 210.50 207.00 208.50 2.00 0.97% 208.50 30 209.00 58 5.48
2019-01-16 2474 4203443 2584 882056747 209.00 212.50 208.00 210.00 1.50 0.72% 209.50 61 210.00 24 5.52
2019-01-17 2474 5800254 3199 1240711822 214.00 216.50 212.00 212.50 2.50 1.19% 212.50 66 213.00 26 5.58
2019-01-18 2474 10481204 7094 2147483647 216.50 227.50 215.00 224.50 12.00 5.65% 224.50 5 225.00 134 5.90
2019-01-21 2474 8243096 5842 1902680484 230.00 234.50 228.00 229.50 5.00 2.23% 229.00 24 229.50 34 6.03
2019-01-22 2474 4475956 3100 997875188 227.00 227.00 221.50 221.50 8.00 -3.49% 221.50 35 222.00 28 5.82
2019-01-23 2474 2766939 2162 604739604 218.00 220.50 217.00 219.00 2.50 -1.13% 218.50 46 219.00 8 5.75
2019-01-24 2474 4974011 3357 1120845975 224.00 227.50 222.50 225.00 6.00 2.74% 224.50 27 225.00 1 5.91
2019-01-25 2474 4027292 2854 910798576 227.00 228.00 223.50 228.00 3.00 1.33% 227.00 8 228.00 54 5.99
2019-01-28 2474 4592110 3459 1061554410 230.00 234.00 226.00 229.50 1.50 0.66% 229.50 9 230.00 23 6.03
2019-01-29 2474 3924941 2647 890577335 225.00 231.00 224.00 230.50 1.00 0.44% 230.00 4 230.50 7 6.06
2019-01-30 2474 5900813 3564 1376264796 234.50 237.00 231.00 231.50 1.00 0.43% 231.00 95 231.50 1 6.08
2019-02-11 2474 8140267 5251 1940667863 242.00 242.00 235.00 238.50 7.00 3.02% 238.00 22 238.50 71 6.27
2019-02-12 2474 7638929 4708 1856444105 242.00 246.00 239.00 245.00 6.50 2.73% 244.50 23 245.00 74 6.44
2019-02-13 2474 12712547 6830 2147483647 238.00 239.50 232.50 235.00 10.00 -4.08% 235.00 444 236.00 11 6.17
2019-02-14 2474 5347310 2922 1262715516 234.50 237.50 234.00 235.50 0.50 0.21% 235.50 78 236.00 36 6.19
2019-02-18 2474 5858858 4078 1430333494 239.00 247.00 239.00 244.00 9.50 3.61% 243.50 95 244.00 2 6.41
2019-02-19 2474 4760899 2851 1167929755 245.00 247.50 243.00 245.00 1.00 0.41% 245.00 194 245.50 50 6.44
2019-02-20 2474 3897566 2847 967202434 245.50 249.00 245.50 249.00 4.00 1.63% 248.50 104 249.00 213 6.54
2019-02-21 2474 6580792 3144 1626094416 248.00 249.00 245.50 247.00 2.00 -0.8% 247.00 94 247.50 26 6.49
2019-02-22 2474 4641186 2949 1158517834 248.50 253.50 246.50 252.50 5.50 2.23% 252.00 5 252.50 128 6.63
2019-02-25 2474 8956430 5615 2147483647 256.00 259.50 249.00 249.50 3.00 -1.19% 249.50 38 250.00 65 6.56
2019-02-26 2474 10483449 6867 2147483647 249.00 249.50 239.00 242.00 7.50 -3.01% 241.50 19 242.00 19 6.36
2019-02-27 2474 5630929 3879 1334438744 241.50 243.50 234.00 234.00 8.00 -3.31% 234.00 17 235.00 6 6.15
2019-03-04 2474 6951992 4178 1631677612 235.00 237.00 231.50 234.50 0.50 0.21% 234.50 5 235.00 152 6.16
2019-03-05 2474 4274047 2828 1004172565 234.00 237.00 232.50 234.00 0.50 -0.21% 234.00 127 234.50 7 6.15
2019-03-06 2474 5640763 4045 1310295410 230.00 236.00 228.00 233.50 0.50 -0.21% 233.50 131 234.00 16 6.14
2019-03-07 2474 11340042 7335 2147483647 221.00 227.50 221.00 223.00 10.50 -4.5% 223.00 91 223.50 20 5.86
2019-03-08 2474 6750651 4933 1495380336 220.00 223.50 220.00 220.00 3.00 -1.35% 220.00 857 220.50 4 5.78
2019-03-11 2474 6109580 3894 1342772100 221.00 223.50 218.00 218.00 2.00 -0.91% 218.00 341 218.50 1 5.73
2019-03-12 2474 4845731 3464 1080440142 223.00 225.50 221.00 221.00 3.00 1.38% 221.00 139 222.00 65 5.81
2019-03-13 2474 5144734 3608 1160095820 223.50 228.00 222.50 228.00 7.00 3.17% 227.50 28 228.00 85 5.99
2019-03-14 2474 5645221 4034 1296176888 231.00 232.50 227.00 227.00 1.00 -0.44% 227.00 126 227.50 57 5.96
2019-03-15 2474 5083158 2861 1158541340 229.50 231.00 225.00 229.00 2.00 0.88% 229.00 22 229.50 31 6.02
2019-03-18 2474 2581024 1834 593696024 232.00 232.00 229.00 229.50 0.50 0.22% 229.50 86 230.00 44 6.03
2019-03-19 2474 3344688 2263 776176304 230.50 233.50 230.00 231.50 2.00 0.87% 231.50 33 232.00 10 6.08
2019-03-20 2474 2639471 1963 613041743 233.50 234.00 230.50 232.50 1.00 0.43% 232.50 1 233.00 84 6.11
2019-03-21 2474 2423466 1761 565643770 234.00 234.00 232.50 234.00 1.50 0.65% 234.00 9 234.50 127 6.15
2019-03-22 2474 3628629 2683 843044106 236.50 237.00 229.00 231.00 3.00 -1.28% 230.50 43 231.00 77 6.07
2019-03-25 2474 4455824 2584 1009555453 225.00 229.50 225.00 226.00 5.00 -2.16% 226.00 26 226.50 36 6.22
2019-03-26 2474 4138633 2297 936636401 226.50 228.00 225.00 226.50 0.50 0.22% 226.50 38 227.00 3 6.24
2019-03-27 2474 5140217 3624 1185210344 226.00 233.50 225.50 232.00 5.50 2.43% 231.50 65 232.00 40 6.39
2019-03-28 2474 4018133 2727 932485415 233.00 234.00 230.00 232.00 0.00 0% 231.50 74 232.00 23 6.39
2019-03-29 2474 6481097 3906 1531342625 234.00 237.50 233.50 237.00 5.00 2.16% 236.50 191 237.00 4 6.53
2019-04-01 2474 9975589 7199 2147483647 240.50 249.50 240.50 246.50 9.50 4.01% 246.50 4 247.00 10 6.79
2019-04-02 2474 7922874 4632 1984242126 251.00 252.00 248.50 250.00 3.50 1.42% 250.00 30 250.50 48 6.89
2019-04-03 2474 4814298 3066 1189153808 251.50 251.50 245.50 246.00 4.00 -1.6% 246.00 179 246.50 6 6.78
2019-04-08 2474 4956380 3224 1219324768 250.00 250.00 244.00 244.00 2.00 -0.81% 244.00 34 244.50 68 6.72
2019-04-09 2474 3381110 2012 836450940 247.00 248.50 245.50 248.00 4.00 1.64% 247.50 46 248.00 39 6.83
2019-04-10 2474 6557208 4069 1653051748 248.50 256.00 248.00 256.00 8.00 3.23% 255.50 21 256.00 33 7.05
2019-04-11 2474 13654237 8367 2147483647 261.50 268.00 259.50 263.50 7.50 2.93% 263.00 4 263.50 50 7.26
2019-04-12 2474 4580979 3356 1202541519 265.00 266.50 260.00 261.00 2.50 -0.95% 261.00 50 262.00 1 7.19
2019-04-15 2474 3922563 3094 1028450506 264.50 265.00 259.50 261.50 0.50 0.19% 261.50 21 262.00 439 7.20
2019-04-17 2474 3832784 2879 1005878692 265.00 265.50 261.00 261.50 1.50 0% 261.50 190 262.00 1 7.20
2019-04-18 2474 8353715 5841 2143099086 263.50 264.50 251.00 252.00 9.50 -3.63% 251.50 63 252.00 4 6.94
2019-04-19 2474 3114789 2364 792251506 254.50 256.50 253.00 253.00 1.00 0.4% 253.00 106 254.00 15 6.97
2019-04-22 2474 2492793 1987 625997637 253.50 254.50 249.00 249.50 3.50 -1.38% 249.50 35 250.00 12 6.87
2019-04-23 2474 3924408 3024 993518465 252.00 258.00 247.50 258.00 8.50 3.41% 257.50 14 258.00 6 7.11
2019-04-24 2474 4952897 3433 1278346617 258.50 261.00 255.50 260.50 2.50 0.97% 260.00 148 260.50 53 7.17
2019-04-25 2474 2911629 2295 757280540 261.00 262.00 259.00 260.00 0.50 -0.19% 260.00 8 260.50 20 7.16
2019-04-26 2474 4936953 2980 1256430402 259.00 259.00 252.00 252.00 8.00 -3.08% 252.00 196 252.50 14 6.94
2019-04-29 2474 3269377 2324 823959563 253.00 255.00 248.50 253.00 1.00 0.4% 252.50 48 253.00 416 6.97
2019-04-30 2474 5627455 3913 1378185430 245.50 248.00 241.50 244.50 8.50 -3.36% 244.50 132 245.00 3 6.73
2019-05-02 2474 2982631 2209 741468512 245.00 251.00 245.00 250.00 5.50 2.25% 249.50 17 250.00 301 6.89
2019-05-03 2474 4747494 3507 1215839177 250.50 260.00 250.50 259.50 9.50 3.8% 259.00 3 259.50 24 7.15
2019-05-06 2474 4096501 2885 1025073253 251.00 252.00 247.00 251.50 8.00 -3.08% 251.00 5 251.50 58 6.93
2019-05-07 2474 2691203 2150 680916359 253.00 254.50 251.50 252.00 0.50 0.2% 252.00 31 252.50 13 6.94
2019-05-08 2474 2089927 1671 518842323 247.00 251.00 245.50 248.00 4.00 -1.59% 248.00 171 248.50 9 6.83
2019-05-09 2474 4155904 2873 1011734268 248.00 249.00 240.00 240.00 8.00 -3.23% 240.00 356 240.50 26 6.61
2019-05-10 2474 3977649 2774 958813111 240.00 245.00 236.50 238.00 2.00 -0.83% 238.00 225 238.50 9 6.55
2019-05-13 2474 7664038 5150 1713791514 228.00 231.00 219.50 221.50 16.50 -6.93% 221.50 98 222.00 187 6.56
2019-05-14 2474 4102132 3138 898909068 216.50 223.00 213.00 222.00 0.50 0.23% 221.50 7 222.50 42 6.58
2019-05-15 2474 2742006 1889 612363844 222.00 225.00 221.00 222.50 0.50 0.23% 222.50 4 223.00 27 6.59
2019-05-16 2474 5539661 3956 1195843097 218.50 220.00 213.00 214.50 8.00 -3.6% 214.50 91 215.00 19 6.35
2019-05-17 2474 4423941 2964 941155492 218.50 218.50 210.00 210.00 4.50 -2.1% 210.00 180 210.50 17 6.22
2019-05-20 2474 3237944 2309 675240072 212.00 213.00 205.00 210.50 0.50 0.24% 210.00 176 210.50 9 6.24
2019-05-22 2474 4226229 2790 880036861 210.00 211.50 205.00 206.50 2.50 -1.9% 206.50 44 207.00 131 6.12
2019-05-23 2474 10042556 6817 1984288683 202.00 202.00 195.00 195.00 11.50 -5.57% 194.50 81 195.00 35 5.78
2019-05-24 2474 6700368 4291 1338322968 200.00 201.50 197.50 199.00 4.00 2.05% 199.00 10 199.50 40 5.89
2019-05-27 2474 3436547 2684 673458806 200.00 200.50 193.50 195.00 4.00 -2.01% 195.00 45 195.50 20 5.78
2019-05-28 2474 5617055 2106 1086685623 197.50 197.50 192.00 192.00 3.00 -1.54% 191.50 48 192.00 633 5.69
2019-05-29 2474 5681531 3702 1079178921 190.50 191.50 187.00 190.50 1.50 -0.78% 190.00 122 190.50 31 5.64
2019-05-30 2474 4708737 3252 909584015 190.00 195.50 190.00 193.00 2.50 1.31% 192.50 72 193.00 86 5.72
2019-05-31 2474 6938770 3385 1342699320 192.00 196.00 191.50 192.00 1.00 -0.52% 192.00 68 192.50 4 5.69
2019-06-03 2474 5087912 2991 987982372 193.00 196.00 191.00 193.50 1.50 0.78% 193.50 52 194.00 304 5.73
2019-06-04 2474 3541103 2168 679629102 193.00 194.00 190.50 190.50 3.00 -1.55% 190.50 243 191.00 95 5.64
2019-06-05 2474 4525551 2922 876480011 198.00 198.00 190.50 191.00 0.50 0.26% 190.50 68 191.00 134 5.66
2019-06-06 2474 4813426 2781 915495998 190.00 192.00 188.00 190.50 0.50 -0.26% 190.00 129 190.50 302 5.64
2019-06-10 2474 9165695 6907 1733217554 191.50 196.50 182.00 195.50 5.00 2.62% 195.00 47 195.50 13 5.79
2019-06-11 2474 6886162 4988 1393346443 201.50 204.00 200.00 203.50 8.00 4.09% 203.00 121 203.50 1 6.03
2019-06-12 2474 7833131 5413 1634770059 200.50 211.00 200.50 210.00 6.50 3.19% 210.00 79 210.50 144 6.22
2019-06-13 2474 9438672 6040 2031901631 215.50 219.00 212.50 213.50 3.50 1.67% 213.00 246 213.50 26 6.32
2019-06-14 2474 5774233 3934 1255040661 214.50 219.00 214.50 217.50 4.00 1.87% 217.00 101 217.50 10 6.44
2019-06-17 2474 3298574 2374 710931912 217.50 217.50 214.00 217.00 0.50 -0.23% 216.50 2 217.00 50 6.43
2019-06-18 2474 2519110 1580 545808480 217.50 218.00 215.00 218.00 1.00 0.46% 217.50 2 218.00 116 6.46
2019-06-19 2474 3924108 2795 866843810 221.00 223.00 218.50 220.50 2.50 1.15% 220.50 158 221.00 92 6.53
2019-06-20 2474 2975009 2109 662520516 222.00 224.00 221.00 223.00 2.50 1.13% 222.50 153 223.00 71 6.61
2019-06-21 2474 3661201 1975 814550413 224.00 224.00 220.00 223.50 0.50 0.22% 223.00 8 223.50 112 6.62
2019-06-24 2474 2067934 1566 457130414 223.50 223.50 218.00 221.00 2.50 -1.12% 220.50 196 221.00 2 6.55
2019-06-25 2474 1979582 1257 438559950 221.00 223.00 220.50 222.50 1.50 0.68% 222.00 5 222.50 8 6.59
2019-06-26 2474 2174413 1466 478024860 220.50 221.50 218.50 220.00 2.50 -1.12% 220.00 317 220.50 43 6.52
2019-06-27 2474 3134576 2056 699695024 220.00 225.00 219.50 223.00 3.00 1.36% 223.00 1 223.50 6 6.61
2019-06-28 2474 1289733 966 286974959 223.00 224.00 221.00 222.50 0.50 -0.22% 222.50 148 223.00 58 6.59
2019-07-01 2474 4846071 2918 1110826188 227.50 232.00 227.00 228.00 5.50 2.47% 228.00 88 229.00 14 6.75
2019-07-02 2474 2555161 1663 578111959 228.00 228.50 224.50 226.50 1.50 -0.66% 226.50 2 227.00 35 6.71
2019-07-03 2474 3799543 2327 843393546 224.00 224.50 220.50 222.00 4.50 -1.99% 221.50 54 222.00 75 6.58
2019-07-04 2474 1470520 967 329075326 223.50 225.00 222.50 224.00 2.00 0.9% 224.00 5 224.50 45 6.64
2019-07-05 2474 4583994 3321 1053974620 224.50 233.50 224.50 230.00 6.00 2.68% 230.00 37 230.50 8 6.81
2019-07-08 2474 2923846 2222 672453841 230.00 232.00 228.00 231.50 1.50 0.65% 231.00 3 231.50 90 6.86
2019-07-09 2474 2441036 1546 555228280 229.00 230.00 226.50 227.00 4.50 -1.94% 227.00 52 227.50 12 6.72
2019-07-10 2474 5564950 3695 1287167850 228.00 234.00 227.50 234.00 7.00 3.08% 233.50 16 234.00 25 6.93
2019-07-11 2474 9826461 6835 2147483647 230.50 232.00 226.50 229.00 5.00 -2.14% 228.50 37 229.00 440 6.78
2019-07-12 2474 3334250 2164 761066250 227.00 230.00 226.50 228.00 1.00 -0.44% 228.00 173 228.50 30 6.75
2019-07-15 2474 1591179 1204 365531757 229.00 231.00 228.00 230.00 2.00 0.88% 230.00 97 230.50 68 6.81
2019-07-16 2474 2126156 1583 492713765 230.50 232.50 230.50 232.50 2.50 1.09% 232.00 82 232.50 144 6.89
2019-07-17 2474 3022866 1958 696406260 232.00 232.50 229.00 229.00 3.50 -1.51% 229.00 38 229.50 25 6.78
2019-07-18 2474 3478443 2352 787714232 228.00 231.00 223.00 223.00 6.00 -2.62% 223.00 229 224.00 4 6.61
2019-07-19 2474 3362232 2044 757530932 225.00 226.50 223.00 226.00 3.00 1.35% 226.00 114 226.50 24 6.69
2019-07-22 2474 2058838 1596 463206301 226.00 227.00 224.00 226.00 0.00 0% 226.00 36 226.50 42 6.69
2019-07-23 2474 4367371 2702 1000189830 228.00 231.00 227.00 229.50 3.50 1.55% 229.50 6 230.00 10 6.80
2019-07-24 2474 3167951 2290 728969730 229.50 231.50 228.50 230.00 0.50 0.22% 229.50 62 230.00 62 6.81
2019-07-25 2474 3753852 2073 868742312 230.00 233.50 229.00 231.00 1.00 0.43% 231.00 95 231.50 3 6.84
2019-07-26 2474 3366940 2385 779760460 230.00 234.00 227.50 234.00 3.00 1.3% 233.50 14 234.00 137 6.93
2019-07-29 2474 4997479 3119 1158588628 236.00 237.50 229.00 229.00 5.00 -2.14% 229.00 315 229.50 7 6.78
2019-07-30 2474 2528045 1685 580374305 231.50 232.00 227.50 228.50 0.50 -0.22% 228.00 177 228.50 16 6.77
2019-07-31 2474 2861951 1739 655919012 229.50 231.00 226.50 231.00 2.50 1.09% 231.00 6 231.50 114 6.84
2019-08-01 2474 2686776 2085 619059419 228.50 232.50 228.00 232.00 1.00 0.43% 231.50 2 232.00 51 6.87
2019-08-02 2474 5593543 3685 1252011132 224.50 226.50 221.50 223.00 9.00 -3.88% 223.00 83 223.50 1 6.61
2019-08-05 2474 5095558 3599 1095381854 222.50 222.50 210.50 211.00 12.00 -5.38% 211.00 69 211.50 32 6.25
2019-08-06 2474 4755847 2881 984026851 200.00 212.50 200.00 210.00 1.00 -0.47% 209.50 30 210.00 196 6.22
2019-08-07 2474 3703722 2858 770109676 211.00 212.00 206.00 206.00 4.00 -1.9% 206.00 88 206.50 10 6.10
2019-08-08 2474 3025739 1952 629834212 207.50 210.50 206.50 206.50 0.50 0.24% 206.50 94 207.00 17 6.12
2019-08-12 2474 9259263 4323 1991145702 210.00 221.50 208.50 218.00 11.50 5.57% 218.00 54 218.50 27 9.38
2019-08-13 2474 3148973 2549 686949641 217.50 221.00 216.50 216.50 1.50 -0.69% 216.50 127 217.00 1 9.32
2019-08-14 2474 5507156 3929 1237414422 223.00 229.50 221.00 221.00 4.50 2.08% 221.00 228 221.50 28 9.51
2019-08-15 2474 2984957 2212 647165597 215.00 218.50 214.50 217.00 4.00 -1.81% 217.00 26 217.50 15 9.34
2019-08-16 2474 2744065 2021 595972170 220.00 220.00 214.50 216.50 0.50 -0.23% 216.50 97 217.00 1 9.32
2019-08-19 2474 1823857 1373 399046102 219.00 220.50 217.50 217.50 1.00 0.46% 217.50 40 218.00 2 9.36
2019-08-20 2474 4932688 3610 1103597424 222.50 227.00 221.00 222.50 5.00 2.3% 222.50 14 223.00 27 9.57
2019-08-21 2474 2814330 2207 631555920 222.00 226.00 221.50 224.00 1.50 0.67% 223.50 70 224.00 1 9.64
2019-08-22 2474 3731152 2888 825788440 225.50 226.50 218.50 219.00 5.00 -2.23% 219.00 148 219.50 4 9.42
2019-08-23 2474 2051295 1535 450999195 219.50 221.50 218.50 219.00 0.00 0% 219.00 9 219.50 7 9.42
2019-08-26 2474 3876063 2566 826407497 214.50 215.00 211.00 213.00 6.00 -2.74% 213.00 33 213.50 28 9.17
2019-08-27 2474 3189336 1687 685093566 216.00 217.50 213.50 213.50 0.50 0.23% 213.50 236 214.00 4 9.19
2019-08-28 2474 1655683 1221 354908028 215.00 215.50 213.00 214.00 0.50 0.23% 214.00 39 214.50 5 9.21
2019-08-29 2474 2117968 1520 453205056 215.00 216.00 212.00 216.00 2.00 0.93% 215.50 14 216.00 59 9.29
2019-08-30 2474 3947593 2663 870684738 218.00 223.00 217.00 220.50 4.50 2.08% 220.00 12 220.50 66 9.49
2019-09-02 2474 1782408 1427 395775368 222.00 224.00 221.00 221.00 0.50 0.23% 221.00 77 221.50 5 9.51
2019-09-03 2474 4208645 2543 944387485 221.50 226.50 221.50 223.50 2.50 1.13% 223.50 15 224.00 14 9.62
2019-09-04 2474 7424349 4622 1697967270 225.00 230.50 224.50 230.00 6.50 2.91% 229.50 19 230.00 267 9.90
2019-09-05 2474 6437008 4514 1481860332 234.00 235.50 226.50 228.00 2.00 -0.87% 227.50 16 228.00 30 9.81
2019-09-06 2474 4710100 2843 1078852000 228.50 230.50 227.00 229.50 1.50 0.66% 229.00 26 229.50 63 9.88
2019-09-09 2474 4491016 2259 1021953148 227.50 230.00 226.00 227.00 2.50 -1.09% 227.00 41 227.50 12 9.77
2019-09-10 2474 4906833 2567 1120889257 229.00 231.00 226.50 227.00 0.00 0% 227.00 153 227.50 1 9.77
2019-09-11 2474 11946888 6756 2147483647 232.00 236.00 230.00 233.50 6.50 2.86% 233.50 105 234.00 265 10.05
2019-09-12 2474 8109396 4993 1914657956 236.00 238.50 234.50 235.00 1.50 0.64% 234.50 206 235.00 178 10.11
2019-09-16 2474 10798130 5112 2147483647 226.00 228.50 224.00 226.50 0.00 -3.62% 226.50 16 227.00 113 9.75
2019-09-17 2474 2830281 2074 643331068 227.50 228.50 226.00 227.50 1.00 0.44% 227.00 266 228.00 224 9.79
2019-09-18 2474 4682164 3299 1076948952 228.50 231.50 228.00 231.50 4.00 1.76% 231.00 140 231.50 114 9.96
2019-09-19 2474 3838710 2284 887208010 232.00 233.50 229.00 231.00 0.50 -0.22% 231.00 149 231.50 68 9.94
2019-09-20 2474 5520875 2508 1278946484 231.00 233.00 230.00 231.00 0.00 0% 231.00 17 231.50 35 9.94
2019-09-23 2474 2081099 1314 479741313 230.00 232.00 229.00 231.00 0.00 0% 230.50 3 231.00 93 9.94
2019-09-24 2474 5639580 3268 1316761343 232.50 235.00 231.50 233.00 2.00 0.87% 233.00 36 233.50 9 10.03
2019-09-25 2474 10196055 6150 2147483647 233.50 238.00 228.50 236.00 3.00 1.29% 235.50 7 236.00 216 10.15
2019-09-26 2474 7095269 4826 1674331304 237.50 237.50 233.50 234.00 2.00 -0.85% 234.00 133 234.50 2 10.07
2019-09-27 2474 5018625 3671 1179706554 236.00 237.00 231.50 235.00 1.00 0.43% 235.00 98 235.50 13 10.11
2019-10-01 2474 14600138 9728 2147483647 238.00 251.00 237.50 249.50 14.50 6.17% 249.00 85 249.50 116 10.74
2019-10-02 2474 9080803 6061 2147483647 249.50 252.50 246.00 251.00 1.50 0.6% 250.50 5 251.00 88 10.80
2019-10-03 2474 5549516 4044 1364278658 245.50 247.50 244.50 245.50 5.50 -2.19% 245.50 112 246.00 8 10.56
2019-10-04 2474 5303957 3861 1307545422 247.00 248.00 245.50 247.00 1.50 0.61% 246.50 77 247.00 8 10.63
2019-10-07 2474 16803523 10967 2147483647 254.00 263.50 254.00 263.00 16.00 6.48% 262.50 4 263.00 188 11.32
2019-10-08 2474 13256235 7646 2147483647 251.00 262.50 251.00 260.00 3.00 -1.14% 260.00 808 260.50 34 11.19
2019-10-09 2474 7996358 5469 2034145716 258.00 258.50 252.00 252.00 8.00 -3.08% 252.00 112 252.50 7 10.84
2019-10-14 2474 13810612 7836 2147483647 260.00 263.50 257.50 257.50 5.50 2.18% 257.50 206 258.00 10 11.08
2019-10-15 2474 8529791 5741 2147483647 258.00 258.50 251.50 254.50 3.00 -1.17% 254.00 154 254.50 27 10.95
2019-10-16 2474 6220929 4101 1603216824 258.00 260.00 255.50 256.50 2.00 0.79% 256.50 360 257.00 276 11.04
2019-10-17 2474 10527445 5256 2147483647 259.50 261.50 257.50 260.00 3.50 1.36% 259.50 112 260.00 24 11.19
2019-10-18 2474 7651797 4228 1984310814 261.00 261.50 257.50 257.50 2.50 -0.96% 257.00 157 257.50 3 11.08
2019-10-21 2474 3340544 2290 856611981 258.50 259.00 255.00 255.00 2.50 -0.97% 255.00 272 255.50 18 10.97
2019-10-22 2474 4232988 2475 1094549667 258.00 259.50 257.50 258.50 3.50 1.37% 258.50 61 259.00 109 11.12
2019-10-23 2474 3322270 2481 854446390 259.50 259.50 256.00 256.50 2.00 -0.77% 256.50 54 257.00 118 11.04
2019-10-24 2474 4487818 2875 1158575444 259.00 259.00 257.00 258.50 2.00 0.78% 258.00 51 258.50 121 11.12
2019-10-25 2474 6505166 4422 1692461876 261.00 262.00 258.50 259.00 0.50 0.19% 259.00 190 259.50 65 11.14
2019-10-28 2474 6282106 4388 1646056666 265.00 265.50 259.50 259.50 0.50 0.19% 259.50 78 260.00 24 11.17
2019-10-29 2474 5793378 4045 1496394902 260.50 261.50 255.50 258.00 1.50 -0.58% 257.50 6 258.00 121 11.10
2019-10-30 2474 3002372 2212 776449220 256.50 260.00 255.50 259.50 1.50 0.58% 259.00 8 259.50 34 11.17
2019-10-31 2474 4964540 3046 1282213900 259.50 261.00 256.00 258.00 1.50 -0.58% 257.50 9 258.00 7 11.10
2019-11-01 2474 8833310 5650 2147483647 260.00 265.00 258.50 265.00 7.00 2.71% 264.50 49 265.00 254 11.40
2019-11-04 2474 17228009 11873 2147483647 273.00 285.50 271.50 281.50 16.50 6.23% 281.00 44 281.50 16 12.11
2019-11-05 2474 7588988 5348 2135402116 283.50 284.50 278.50 281.00 0.50 -0.18% 281.00 29 281.50 130 12.09
2019-11-06 2474 5089799 3692 1417332006 281.50 282.00 275.00 277.50 3.50 -1.25% 277.50 63 278.00 88 11.94
2019-11-07 2474 3455267 2680 947087812 276.50 277.50 271.50 275.00 2.50 -0.9% 274.50 34 275.00 333 11.83
2019-11-08 2474 5375012 3600 1499116348 279.00 282.00 275.00 279.00 4.00 1.45% 278.50 94 279.00 27 12.01
2019-11-11 2474 13335917 9975 2147483647 268.50 268.50 252.00 255.00 24.00 -8.6% 254.50 20 255.00 16 13.32
2019-11-12 2474 5607190 4189 1459805486 259.00 264.00 258.50 260.00 5.00 1.96% 259.50 102 260.00 17 13.58
2019-11-13 2474 1995290 1583 516635110 260.00 260.50 257.00 258.00 2.00 -0.77% 258.00 117 258.50 6 13.48
2019-11-14 2474 1541266 1214 398823926 261.00 261.00 256.50 258.50 0.50 0.19% 258.50 20 259.00 11 13.51
2019-11-15 2474 16849602 11010 2147483647 271.00 279.00 269.50 277.50 19.00 7.35% 277.00 16 277.50 38 14.50
2019-11-18 2474 4711145 3484 1303696220 278.00 279.50 273.50 277.50 0.00 0% 277.00 4 277.50 103 14.50
2019-11-19 2474 4708679 3485 1311927512 278.00 282.00 276.00 278.00 0.50 0.18% 277.50 35 278.00 59 14.52
2019-11-20 2474 5174716 3510 1413681815 277.00 277.00 271.00 273.50 4.50 -1.62% 273.00 91 273.50 84 14.29
2019-11-21 2474 4703915 3355 1263625249 269.00 270.50 266.00 270.00 3.50 -1.28% 269.50 54 270.50 33 14.11
2019-11-22 2474 3027739 2161 814409052 272.00 273.50 267.00 267.50 2.50 -0.93% 267.00 232 267.50 60 13.98
2019-11-25 2474 8418843 6040 2147483647 267.50 268.00 259.50 261.00 6.50 -2.43% 261.00 15 261.50 6 13.64
2019-11-26 2474 8057342 4525 2095846587 264.50 264.50 258.50 258.50 2.50 -0.96% 258.50 63 259.00 2 13.51
2019-11-27 2474 5106676 3887 1330259794 260.50 263.50 257.00 263.50 5.00 1.93% 263.00 32 263.50 86 13.77
2019-11-28 2474 8192014 5418 2116698640 260.50 261.50 256.50 258.00 5.50 -2.09% 258.00 32 258.50 15 13.48
2019-11-29 2474 10949471 7464 2147483647 256.00 257.00 247.50 249.50 8.50 -3.29% 249.50 47 250.00 296 13.04
2019-12-02 2474 7573872 4713 1858372256 251.50 251.50 241.50 246.00 3.50 -1.4% 245.50 47 246.00 1 12.85
2019-12-03 2474 6014003 3771 1499552144 245.50 252.00 243.50 251.00 5.00 2.03% 251.00 2 251.50 140 13.11
2019-12-04 2474 4504084 3150 1116230084 252.00 252.00 245.50 249.50 1.50 -0.6% 249.00 2 249.50 72 13.04
2019-12-05 2474 4083100 2725 1026835700 251.50 253.00 250.00 251.50 2.00 0.8% 251.50 169 252.00 29 13.14
2019-12-06 2474 7171520 4416 1824033860 255.00 258.50 250.50 253.00 1.50 0.6% 253.00 4 253.50 99 13.22
2019-12-09 2474 3635012 2446 927202084 256.00 257.00 253.00 254.00 1.00 0.4% 254.00 16 254.50 7 13.27
2019-12-10 2474 5456241 3395 1366238732 254.00 254.00 249.00 249.50 4.50 -1.77% 249.50 64 250.00 14 13.04
2019-12-11 2474 6901026 4535 1702766592 249.00 249.50 244.00 249.50 0.00 0% 249.00 40 249.50 34 13.04
2019-12-12 2474 15326253 9842 2147483647 246.00 246.50 240.50 241.00 8.50 -3.41% 241.00 244 241.50 28 12.59
2019-12-13 2474 8417840 5145 2050966550 242.50 246.00 241.50 244.00 3.00 1.24% 243.50 42 244.00 40 12.75
2019-12-16 2474 5860138 3778 1420438454 245.00 246.00 241.00 242.00 2.00 -0.82% 242.00 72 242.50 11 12.64
2019-12-17 2474 4410761 3339 1086189467 244.00 247.50 243.50 246.00 4.00 1.65% 246.00 9 246.50 22 12.85
2019-12-18 2474 4215096 2880 1045754808 248.00 250.00 246.00 247.50 1.50 0.61% 247.00 57 247.50 37 12.93
2019-12-19 2474 3166175 2369 772034200 246.50 247.00 242.50 242.50 5.00 -2.02% 242.50 50 243.00 42 12.67
2019-12-20 2474 3212834 1863 782221496 243.00 246.00 242.50 243.00 0.50 0.21% 243.00 39 243.50 95 12.70
2019-12-23 2474 2031655 1320 495380785 242.00 245.00 242.00 245.00 2.00 0.82% 244.50 4 245.00 35 12.80
2019-12-24 2474 1988823 1375 483622892 245.50 245.50 242.50 242.50 2.50 -1.02% 242.50 33 243.00 22 12.67
2019-12-25 2474 1351979 953 328275376 243.00 244.50 242.00 243.00 0.50 0.21% 243.00 11 243.50 26 12.70
2019-12-26 2474 1538690 1147 373287550 243.00 244.00 241.50 243.00 0.00 0% 242.50 106 243.00 19 12.70
2019-12-27 2474 3253901 2468 785663042 242.50 243.50 239.50 241.50 1.50 -0.62% 241.50 12 242.00 72 12.62
2019-12-30 2474 9036520 6735 2096943374 238.50 238.50 229.00 229.50 12.00 -4.97% 229.50 9 230.00 125 11.99
2019-12-31 2474 7022871 4806 1591630007 227.00 230.00 225.00 227.00 2.50 -1.09% 227.00 13 227.50 52 11.86