彰銀(2801)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　17.25
0
0%		17.25
0
0%		17.25
0
0%		 　17.75
0.5
2.9%		17.50
-0.25
-1.41%		17.95
0.45
2.57%		17.85
-0.1
-0.56%		17.95
0.1
0.56%		 　17.70
-0.25
-1.39%		17.95
0.25
1.41%		17.70
-0.25
-1.39%		17.75
0.05
0.28%		17.85
0.1
0.56%		 　17.85
0
0%		17.80
-0.05
-0.28%		17.85
0.05
0.28%		18.00
0.15
0.84%		18.00
0
0%		 　18.00
0
0%		17.90
-0.1
-0.56%		17.90
0
0%		 17.78
2 月　　　　　　　　　　17.90
0
0%		18.00
0.1
0.56%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		 　　18.10
0.2
1.12%		18.05
-0.05
-0.28%		18.20
0.15
0.83%		18.25
0.05
0.27%		18.30
0.05
0.27%		 　18.30
0
0%		18.25
-0.05
-0.27%		18.50
0.25
1.37%		 18.18
3 月　　　18.30
-0.2
-1.08%		18.20
-0.1
-0.55%		18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.10
-0.05
-0.28%		 　18.00
-0.1
-0.55%		18.20
0.2
1.11%		18.10
-0.1
-0.55%		18.05
-0.05
-0.28%		18.15
0.1
0.55%		 　18.25
0.1
0.55%		18.35
0.1
0.55%		18.45
0.1
0.54%		18.45
0
0%		18.20
-0.25
-1.36%		 　18.25
0.05
0.27%		18.30
0.05
0.27%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		18.45
0.25
1.37%		 18.23
4 月18.30
-0.15
-0.81%		18.30
0
0%		18.30
0
0%		 　　　18.30
0
0%		18.40
0.1
0.55%		18.40
0
0%		18.40
0
0%		18.25
-0.15
-0.82%		 　18.30
0.05
0.27%		 18.35
0.05
0.27%		18.25
-0.1
-0.54%		18.20
-0.05
-0.27%		 　18.20
0
0%		18.30
0.1
0.55%		18.25
-0.05
-0.27%		18.35
0.1
0.55%		18.35
0
0%		 　18.45
0.1
0.54%		18.50
0.05
0.27%		 18.33
5 月　18.50
0
0%		18.45
-0.05
-0.27%		 　18.15
-0.3
-1.63%		18.30
0.15
0.83%		18.25
-0.05
-0.27%		18.05
-0.2
-1.1%		18.10
0.05
0.28%		 　18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		18.05
0.05
0.28%		18.05
0
0%		18.35
0.3
1.66%		 　19.00
0.65
3.54%		 19.00
0
0%		19.00
0
0%		19.20
0.2
1.05%		 　19.25
0.05
0.26%		19.30
0.05
0.26%		19.25
-0.05
-0.26%		19.50
0.25
1.3%		19.95
0.45
2.31%		18.66
6 月 　20.00
0.05
0.25%		20.05
0.05
0.25%		20.20
0.15
0.75%		20.70
0.5
2.48%		 　　21.45
0.75
3.62%		20.70
-0.75
-3.5%		20.35
-0.35
-1.69%		20.55
0.2
0.98%		20.55
0
0%		 　20.70
0.15
0.73%		20.75
0.05
0.24%		21.00
0.25
1.2%		21.10
0.1
0.48%		20.80
-0.3
-1.42%		 　21.00
0.2
0.96%		20.95
-0.05
-0.24%		20.85
-0.1
-0.48%		21.10
0.25
1.2%		20.95
-0.15
-0.71%		 20.75
7 月20.85
-0.1
-0.48%		20.95
0.1
0.48%		21.00
0.05
0.24%		21.00
0
0%		21.05
0.05
0.24%		 　21.15
0.1
0.48%		21.05
-0.1
-0.47%		21.15
0.1
0.48%		21.45
0.3
1.42%		21.50
0.05
0.23%		 　21.55
0.05
0.23%		21.60
0.05
0.23%		21.65
0.05
0.23%		21.75
0.1
0.46%		21.85
0.1
0.46%		 　21.85
0
0%		21.60
-0.25
-1.14%		21.80
0.2
0.93%		21.90
0.1
0.46%		21.85
-0.05
-0.23%		 　21.85
0
0%		21.85
0
0%		21.80
-0.05
-0.23%		21.5
8 月21.65
-0.15
-0.69%		21.25
-0.4
-1.85%		 　21.15
-0.1
-0.47%		20.00
-1.15
-5.44%		20.10
0.1
0.5%		20.05
-0.05
-0.25%		 　　20.05
0
0%		20.05
0
0%		19.95
-0.1
-0.5%		19.95
0
0%		20.05
0.1
0.5%		 　20.30
0.25
1.25%		20.25
-0.05
-0.25%		20.15
-0.1
-0.49%		20.20
0.05
0.25%		20.20
0
0%		 　20.05
-0.15
-0.74%		20.15
0.1
0.5%		20.10
-0.05
-0.25%		20.10
0
0%		20.20
0.1
0.5%		 20.3
9 月　20.25
0.05
0.25%		20.05
-0.2
-0.99%		20.15
0.1
0.5%		20.20
0.05
0.25%		20.30
0.1
0.5%		 　20.45
0.15
0.74%		20.65
0.2
0.98%		20.80
0.15
0.73%		21.00
0.2
0.96%		 　　21.20
0.2
0.95%		21.40
0.2
0.94%		21.45
0.05
0.23%		21.50
0.05
0.23%		21.70
0.2
0.93%		 　21.60
-0.1
-0.46%		21.55
-0.05
-0.23%		21.65
0.1
0.46%		21.75
0.1
0.46%		21.65
-0.1
-0.46%		 21.12
10 月21.65
0
0%		21.75
0.1
0.46%		21.60
-0.15
-0.69%		21.60
0
0%		 　21.55
-0.05
-0.23%		21.70
0.15
0.7%		21.60
-0.1
-0.46%		 　　　21.85
0.25
1.16%		21.85
0
0%		21.85
0
0%		21.85
0
0%		21.80
-0.05
-0.23%		 　21.80
0
0%		21.90
0.1
0.46%		21.90
0
0%		22.00
0.1
0.46%		22.15
0.15
0.68%		 　22.50
0.35
1.58%		22.75
0.25
1.11%		23.10
0.35
1.54%		23.75
0.65
2.81%		22.01
11 月23.50
-0.25
-1.05%		 　23.55
0.05
0.21%		23.35
-0.2
-0.85%		23.50
0.15
0.64%		23.25
-0.25
-1.06%		23.20
-0.05
-0.22%		 　22.90
-0.3
-1.29%		22.80
-0.1
-0.44%		22.75
-0.05
-0.22%		22.55
-0.2
-0.88%		22.60
0.05
0.22%		 　22.80
0.2
0.88%		22.90
0.1
0.44%		23.00
0.1
0.44%		23.05
0.05
0.22%		22.95
-0.1
-0.43%		 　23.00
0.05
0.22%		22.90
-0.1
-0.43%		22.90
0
0%		23.00
0.1
0.44%		22.95
-0.05
-0.22%		 23.02
12 月　22.90
-0.05
-0.22%		22.90
0
0%		22.85
-0.05
-0.22%		22.80
-0.05
-0.22%		22.75
-0.05
-0.22%		 　22.80
0.05
0.22%		22.65
-0.15
-0.66%		22.50
-0.15
-0.66%		22.60
0.1
0.44%		22.55
-0.05
-0.22%		 　22.55
0
0%		22.70
0.15
0.67%		22.90
0.2
0.88%		22.90
0
0%		22.75
-0.15
-0.66%		 　23.00
0.25
1.1%		22.95
-0.05
-0.22%		22.95
0
0%		22.90
-0.05
-0.22%		22.90
0
0%		 　22.80
-0.1
-0.44%		22.70
-0.1
-0.44%		22.79

說明:最高漲幅:3.62%最低跌幅:-5.44% 最高價:23.75最低價:17.25平均價:20.3,灰色底表示週末,漲137天(21.9)元,跌105天(-14.55)元,平盤61天
4%=4,3%=4,2%=6,1%=64,0%=120,-0%=1,-1%=1,-2%=4,-3%=41,-4%=58,

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 2801 4318441 1671 74293934 17.25 17.35 17.10 17.25 0.05 0% 17.20 1 17.25 119 13.27
2019-01-03 2801 4669334 1436 80642494 17.30 17.35 17.25 17.25 0.00 0% 17.25 527 17.30 30 13.27
2019-01-04 2801 4469673 1453 77255074 17.25 17.35 17.20 17.25 0.00 0% 17.25 934 17.30 6 13.27
2019-01-07 2801 7182102 2852 126552751 17.40 17.75 17.40 17.75 0.50 2.9% 17.70 5 17.75 22 13.65
2019-01-08 2801 3962447 2028 69666789 17.80 17.80 17.50 17.50 0.25 -1.41% 17.50 727 17.55 9 13.46
2019-01-09 2801 9346533 3506 167000949 17.70 17.95 17.65 17.95 0.45 2.57% 17.85 4 17.95 1195 13.81
2019-01-10 2801 3375459 1334 60161778 17.75 17.90 17.75 17.85 0.10 -0.56% 17.80 10 17.85 332 13.73
2019-01-11 2801 4342322 1709 77703041 17.85 17.95 17.75 17.95 0.10 0.56% 17.90 122 17.95 1102 13.81
2019-01-14 2801 3970019 1407 70381351 17.80 17.85 17.65 17.70 0.25 -1.39% 17.65 546 17.70 11 13.62
2019-01-15 2801 4428147 1781 79250009 17.85 17.95 17.75 17.95 0.25 1.41% 17.90 66 17.95 913 13.81
2019-01-16 2801 4281341 1926 76046992 17.80 17.90 17.70 17.70 0.25 -1.39% 17.70 1012 17.75 1 13.62
2019-01-17 2801 2638458 1013 46832455 17.75 17.85 17.70 17.75 0.05 0.28% 17.70 218 17.75 606 13.65
2019-01-18 2801 3255509 1511 58018803 17.75 17.95 17.70 17.85 0.10 0.56% 17.85 734 17.90 19 13.73
2019-01-21 2801 4405869 1549 78909036 17.90 18.00 17.85 17.85 0.00 0% 17.85 625 17.90 2 13.73
2019-01-22 2801 3047645 1246 54295421 17.85 17.90 17.80 17.80 0.05 -0.28% 17.80 217 17.85 64 13.69
2019-01-23 2801 2190372 1010 39064118 17.75 17.90 17.75 17.85 0.05 0.28% 17.80 132 17.85 128 13.73
2019-01-24 2801 4119329 1778 73923481 17.80 18.00 17.80 18.00 0.15 0.84% 17.95 199 18.00 1495 13.85
2019-01-25 2801 6569963 1800 118088434 17.90 18.00 17.85 18.00 0.00 0% 17.95 1237 18.00 384 13.85
2019-01-28 2801 3827950 1111 68828504 18.00 18.00 17.90 18.00 0.00 0% 17.95 312 18.00 172 13.85
2019-01-29 2801 4585208 1469 81982961 17.95 17.95 17.80 17.90 0.10 -0.56% 17.85 408 17.90 344 13.77
2019-01-30 2801 7471550 1885 134063869 17.90 18.00 17.85 17.90 0.00 0% 17.90 952 17.95 139 13.77
2019-02-11 2801 6851773 2838 123037614 18.00 18.00 17.90 17.90 0.00 0% 17.90 633 17.95 9 13.77
2019-02-12 2801 5942806 2496 106715076 17.90 18.00 17.85 18.00 0.10 0.56% 17.95 782 18.00 456 13.85
2019-02-13 2801 8764688 2416 157399910 17.95 18.00 17.90 17.95 0.05 -0.28% 17.95 1138 18.00 735 13.81
2019-02-14 2801 7208947 2092 129273639 17.90 18.00 17.90 17.90 0.05 -0.28% 17.90 153 17.95 543 13.77
2019-02-18 2801 5107797 1321 92120646 17.95 18.10 17.95 18.10 0.15 1.12% 18.05 303 18.10 937 13.92
2019-02-19 2801 5756817 1323 103959306 18.05 18.10 18.00 18.05 0.05 -0.28% 18.00 1841 18.05 150 13.88
2019-02-20 2801 9145607 2241 165891296 18.05 18.20 18.05 18.20 0.15 0.83% 18.15 29 18.20 2507 14.00
2019-02-21 2801 6610821 2097 120309416 18.15 18.25 18.10 18.25 0.05 0.27% 18.20 124 18.25 99 14.04
2019-02-22 2801 6503523 1892 118762540 18.20 18.30 18.20 18.30 0.05 0.27% 18.25 56 18.30 296 14.08
2019-02-25 2801 4806204 1515 87711135 18.25 18.30 18.20 18.30 0.00 0% 18.25 63 18.30 1401 14.08
2019-02-26 2801 7574884 1505 138378060 18.20 18.35 18.20 18.25 0.05 -0.27% 18.25 603 18.30 3 14.04
2019-02-27 2801 12751789 2941 234652405 18.25 18.50 18.20 18.50 0.25 1.37% 18.45 152 18.50 66 14.23
2019-03-04 2801 9075894 2267 166509027 18.40 18.45 18.30 18.30 0.20 -1.08% 18.30 801 18.35 578 14.19
2019-03-05 2801 5807135 1571 105795304 18.30 18.30 18.20 18.20 0.10 -0.55% 18.20 84 18.25 398 14.11
2019-03-06 2801 4120304 1158 75121317 18.20 18.30 18.15 18.30 0.10 0.55% 18.25 60 18.30 884 14.19
2019-03-07 2801 7008287 867 127524230 18.20 18.25 18.15 18.15 0.15 -0.82% 18.15 693 18.20 748 14.07
2019-03-08 2801 4954066 995 89715067 18.10 18.15 18.05 18.10 0.05 -0.28% 18.05 1067 18.10 316 14.03
2019-03-11 2801 8353319 1581 150787992 18.10 18.15 18.00 18.00 0.10 -0.55% 18.00 1249 18.05 505 13.95
2019-03-12 2801 6132786 1102 111158276 18.05 18.20 18.05 18.20 0.20 1.11% 18.15 277 18.20 1093 14.11
2019-03-13 2801 3273715 566 59387256 18.15 18.20 18.10 18.10 0.10 -0.55% 18.10 737 18.15 413 14.03
2019-03-14 2801 5267480 1088 95402073 18.10 18.20 18.05 18.05 0.05 -0.28% 18.05 492 18.10 170 13.99
2019-03-15 2801 8236679 736 149390656 18.05 18.20 18.05 18.15 0.10 0.55% 18.15 518 18.20 821 14.07
2019-03-18 2801 6738042 975 122684456 18.10 18.30 18.10 18.25 0.10 0.55% 18.20 1637 18.25 255 14.15
2019-03-19 2801 8455554 1822 155200638 18.30 18.40 18.30 18.35 0.10 0.55% 18.35 1403 18.40 763 14.22
2019-03-20 2801 7038411 1665 129534323 18.35 18.45 18.35 18.45 0.10 0.54% 18.40 1141 18.45 310 14.30
2019-03-21 2801 4867175 850 89633707 18.45 18.45 18.35 18.45 0.00 0% 18.40 1394 18.45 364 14.30
2019-03-22 2801 8646095 1611 158099506 18.45 18.45 18.20 18.20 0.25 -1.36% 18.20 993 18.25 25 14.11
2019-03-25 2801 6015994 1000 109430458 18.15 18.30 18.10 18.25 0.05 0.27% 18.25 9 18.30 925 14.15
2019-03-26 2801 3673991 774 67090804 18.20 18.35 18.15 18.30 0.05 0.27% 18.30 14 18.35 844 14.19
2019-03-27 2801 13662325 791 249479847 18.30 18.30 18.25 18.25 0.05 -0.27% 18.25 1112 18.30 770 14.15
2019-03-28 2801 5780255 741 105190392 18.25 18.25 18.15 18.20 0.05 -0.27% 18.15 675 18.20 23 14.11
2019-03-29 2801 9771013 1150 179252842 18.20 18.45 18.15 18.45 0.25 1.37% 18.40 44 18.45 924 14.30
2019-04-01 2801 4344424 952 79631154 18.30 18.40 18.30 18.30 0.15 -0.81% 18.30 695 18.35 5 14.19
2019-04-02 2801 4793466 1246 87813403 18.25 18.40 18.20 18.30 0.00 0% 18.30 105 18.35 247 14.19
2019-04-03 2801 3522401 943 64303937 18.30 18.30 18.20 18.30 0.00 0% 18.25 10 18.30 627 14.19
2019-04-08 2801 4019752 971 73675669 18.30 18.40 18.30 18.30 0.00 0% 18.30 310 18.35 439 14.19
2019-04-09 2801 3978633 1012 72886491 18.25 18.40 18.20 18.40 0.10 0.55% 18.35 10 18.40 1332 14.26
2019-04-10 2801 4370204 1762 80268392 18.35 18.40 18.25 18.40 0.00 0% 18.40 39 18.45 1698 14.26
2019-04-11 2801 5939284 1272 109221610 18.35 18.45 18.30 18.40 0.00 0% 18.35 387 18.40 164 14.26
2019-04-12 2801 3124875 1153 57155881 18.35 18.35 18.25 18.25 0.15 -0.82% 18.25 13 18.30 239 14.15
2019-04-15 2801 3534032 864 64651199 18.25 18.35 18.20 18.30 0.05 0.27% 18.30 157 18.35 791 14.19
2019-04-17 2801 3124180 1243 57150500 18.25 18.35 18.20 18.35 0.05 0.27% 18.30 396 18.35 475 14.22
2019-04-18 2801 7483327 1051 136599218 18.30 18.35 18.15 18.25 0.10 -0.54% 18.25 176 18.30 901 14.15
2019-04-19 2801 2908083 721 52966984 18.20 18.25 18.15 18.20 0.05 -0.27% 18.20 544 18.25 481 14.11
2019-04-22 2801 2397240 579 43673648 18.20 18.25 18.20 18.20 0.00 0% 18.20 1558 18.25 274 14.11
2019-04-23 2801 2823098 621 51527556 18.20 18.30 18.15 18.30 0.10 0.55% 18.25 363 18.30 818 14.19
2019-04-24 2801 4304791 1206 78672302 18.25 18.35 18.25 18.25 0.05 -0.27% 18.25 739 18.30 271 14.15
2019-04-25 2801 3814019 649 69842665 18.25 18.35 18.25 18.35 0.10 0.55% 18.30 426 18.35 34 14.22
2019-04-26 2801 2587425 618 47395531 18.30 18.35 18.25 18.35 0.00 0% 18.30 748 18.35 76 14.22
2019-04-29 2801 6004544 1229 110562777 18.35 18.45 18.30 18.45 0.10 0.54% 18.40 410 18.45 692 14.30
2019-04-30 2801 8060211 1752 148886854 18.40 18.55 18.35 18.50 0.05 0.27% 18.50 553 18.55 857 14.34
2019-05-02 2801 9172030 2872 170054508 18.45 18.65 18.40 18.50 0.00 0% 18.45 187 18.50 431 14.34
2019-05-03 2801 6216040 2150 114632260 18.50 18.50 18.40 18.45 0.05 -0.27% 18.40 911 18.45 124 14.30
2019-05-06 2801 8472133 3271 154220581 18.35 18.35 18.15 18.15 0.30 -1.63% 18.15 793 18.20 77 14.07
2019-05-07 2801 4292368 2044 78236995 18.15 18.30 18.15 18.30 0.15 0.83% 18.25 117 18.30 658 14.19
2019-05-08 2801 6083497 1635 110782476 18.20 18.30 18.15 18.25 0.05 -0.27% 18.20 1234 18.25 133 14.15
2019-05-09 2801 8594246 2287 155834537 18.20 18.25 18.05 18.05 0.20 -1.1% 18.05 1318 18.10 59 13.99
2019-05-10 2801 6578639 1361 119175136 18.10 18.20 18.05 18.10 0.05 0.28% 18.10 1212 18.15 122 14.03
2019-05-13 2801 5050457 1762 91251778 18.10 18.10 18.00 18.05 0.05 -0.28% 18.00 1779 18.05 256 13.99
2019-05-14 2801 7331664 1573 132140910 18.00 18.10 17.95 18.00 0.05 -0.28% 18.00 792 18.05 338 13.95
2019-05-15 2801 4901348 1455 88516401 18.00 18.15 18.00 18.05 0.05 0.28% 18.05 491 18.10 133 14.33
2019-05-16 2801 6134784 1177 110777026 18.05 18.10 18.00 18.05 0.00 0% 18.05 1028 18.10 316 14.33
2019-05-17 2801 8899553 1767 162858919 18.10 18.40 18.10 18.35 0.30 1.66% 18.30 208 18.35 458 14.56
2019-05-20 2801 31648818 5062 597074005 18.35 19.10 18.35 19.00 0.65 3.54% 19.00 122 19.05 1356 15.08
2019-05-22 2801 8788534 1986 166672622 18.90 19.00 18.90 19.00 0.00 0% 18.95 1059 19.00 416 15.08
2019-05-23 2801 5710155 1895 108330612 18.95 19.00 18.90 19.00 0.00 0% 18.95 1769 19.00 957 15.08
2019-05-24 2801 15995099 4629 306151687 19.00 19.25 19.00 19.20 0.20 1.05% 19.15 969 19.20 1710 15.24
2019-05-27 2801 10204733 1756 196419598 19.15 19.30 19.15 19.25 0.05 0.26% 19.20 807 19.25 2 15.28
2019-05-28 2801 20617220 2246 397760275 19.25 19.35 19.20 19.30 0.05 0.26% 19.30 415 19.35 1190 15.32
2019-05-29 2801 6836201 1785 131716319 19.25 19.30 19.20 19.25 0.05 -0.26% 19.25 385 19.30 955 15.28
2019-05-30 2801 14793363 3304 287618733 19.30 19.55 19.25 19.50 0.25 1.3% 19.50 237 19.55 820 15.48
2019-05-31 2801 25817493 3882 511907517 19.50 20.10 19.50 19.95 0.45 2.31% 19.90 721 19.95 167 15.83
2019-06-03 2801 15858714 3815 316477243 19.90 20.05 19.85 20.00 0.05 0.25% 20.00 165 20.05 1382 15.87
2019-06-04 2801 7943612 1542 158883929 19.95 20.05 19.95 20.05 0.05 0.25% 20.00 3 20.05 1016 15.91
2019-06-05 2801 13486010 3683 271728785 20.05 20.20 20.05 20.20 0.15 0.75% 20.15 766 20.20 193 16.03
2019-06-06 2801 23786286 4936 486970250 20.15 20.70 20.10 20.70 0.50 2.48% 20.70 129 20.75 710 16.43
2019-06-10 2801 37759797 5684 800657099 20.70 21.45 20.70 21.45 0.75 3.62% 21.45 111 21.50 1232 17.02
2019-06-11 2801 30409106 5481 639114427 21.45 21.45 20.55 20.70 0.75 -3.5% 20.65 444 20.70 516 16.43
2019-06-12 2801 22429854 7485 454449529 20.55 20.60 20.05 20.35 0.35 -1.69% 20.30 408 20.35 252 16.15
2019-06-13 2801 12494950 2130 255283682 20.20 20.55 20.20 20.55 0.20 0.98% 20.50 10 20.55 337 16.31
2019-06-14 2801 9967475 2295 205356101 20.55 20.70 20.50 20.55 0.00 0% 20.55 393 20.60 75 16.31
2019-06-17 2801 7511462 3017 154937666 20.40 20.70 20.40 20.70 0.15 0.73% 20.65 1072 20.70 461 16.43
2019-06-18 2801 9287497 3483 192388175 20.70 20.75 20.60 20.75 0.05 0.24% 20.70 93 20.75 715 16.47
2019-06-19 2801 13895317 4439 290918448 20.80 21.05 20.80 21.00 0.25 1.2% 21.00 472 21.05 659 16.67
2019-06-20 2801 9454852 4483 199420444 21.00 21.15 20.95 21.10 0.10 0.48% 21.05 209 21.10 466 16.75
2019-06-21 2801 16045138 3511 335227390 21.10 21.10 20.80 20.80 0.30 -1.42% 20.80 597 20.90 127 16.51
2019-06-24 2801 6344163 1474 132482094 20.80 21.00 20.75 21.00 0.20 0.96% 20.95 7 21.00 940 16.67
2019-06-25 2801 7554690 3085 158378635 20.90 21.00 20.85 20.95 0.05 -0.24% 20.90 841 20.95 9 16.63
2019-06-26 2801 10321325 3932 216111891 20.90 21.00 20.85 20.85 0.10 -0.48% 20.85 36 20.90 42 16.55
2019-06-27 2801 10481375 3253 220085525 20.85 21.10 20.85 21.10 0.25 1.2% 21.05 10 21.10 719 16.75
2019-06-28 2801 7545266 2704 158255407 21.00 21.05 20.90 20.95 0.15 -0.71% 20.95 159 21.00 456 16.63
2019-07-01 2801 10568223 4451 221201041 20.95 21.10 20.85 20.85 0.10 -0.48% 20.85 472 20.90 153 16.55
2019-07-02 2801 7654547 2733 160009548 20.80 21.00 20.80 20.95 0.10 0.48% 20.90 22 20.95 618 16.63
2019-07-03 2801 7668552 2486 160444343 20.85 21.00 20.80 21.00 0.05 0.24% 20.95 1 21.00 1007 16.67
2019-07-04 2801 6398127 2327 134591169 21.00 21.10 20.95 21.00 0.00 0% 20.95 438 21.00 75 16.67
2019-07-05 2801 5753718 2343 120865128 21.00 21.05 20.90 21.05 0.05 0.24% 21.05 66 21.10 860 16.71
2019-07-08 2801 5529889 2310 116534406 20.95 21.15 20.95 21.15 0.10 0.48% 21.10 83 21.15 686 16.79
2019-07-09 2801 5254356 2313 110779929 21.00 21.15 21.00 21.05 0.10 -0.47% 21.00 578 21.05 95 16.71
2019-07-10 2801 6576625 3369 139066190 21.10 21.20 21.05 21.15 0.10 0.48% 21.15 124 21.20 890 16.79
2019-07-11 2801 6339664 2836 135458516 21.20 21.45 21.20 21.45 0.30 1.42% 21.40 40 21.45 413 17.02
2019-07-12 2801 8789388 3085 190220757 21.35 21.80 21.35 21.50 0.05 0.23% 21.50 623 21.60 3 17.06
2019-07-15 2801 5747584 2484 124144414 21.60 21.70 21.50 21.55 0.05 0.23% 21.55 88 21.60 849 17.10
2019-07-16 2801 6362145 3310 136972044 21.60 21.60 21.35 21.60 0.05 0.23% 21.55 1 21.60 585 17.14
2019-07-17 2801 8578400 4127 185699017 21.60 21.75 21.50 21.65 0.05 0.23% 21.65 618 21.70 172 17.18
2019-07-18 2801 7929049 3432 172723723 21.75 21.85 21.70 21.75 0.10 0.46% 21.70 370 21.75 60 17.26
2019-07-19 2801 12756996 3560 279083840 21.75 21.95 21.75 21.85 0.10 0.46% 21.85 140 21.90 435 17.34
2019-07-22 2801 8840653 4949 193703693 21.85 22.00 21.75 21.85 0.00 0% 21.85 218 21.90 253 17.34
2019-07-23 2801 7978141 3992 173836603 21.85 21.85 21.60 21.60 0.25 -1.14% 21.60 26 21.70 48 17.14
2019-07-24 2801 8675816 4150 188528193 21.55 21.80 21.55 21.80 0.20 0.93% 21.75 100 21.80 692 17.30
2019-07-25 2801 11646783 4094 255321485 21.80 22.00 21.80 21.90 0.10 0.46% 21.90 56 21.95 759 17.38
2019-07-26 2801 8883976 3771 194644275 21.90 21.95 21.80 21.85 0.05 -0.23% 21.85 278 21.90 875 17.34
2019-07-29 2801 8168770 3673 179146422 21.85 22.00 21.80 21.85 0.00 0% 21.85 668 21.90 321 17.34
2019-07-30 2801 7613680 2718 166837786 21.85 22.00 21.85 21.85 0.00 0% 21.85 852 21.90 33 17.34
2019-07-31 2801 8007176 3436 175124701 21.85 21.95 21.80 21.80 0.05 -0.23% 21.80 672 21.85 211 17.30
2019-08-01 2801 9041346 3592 196234017 21.75 21.75 21.65 21.65 0.15 -0.69% 21.65 233 21.70 300 17.18
2019-08-02 2801 15890416 4313 339301480 21.35 21.60 21.25 21.25 0.40 -1.85% 21.25 244 21.30 503 16.87
2019-08-05 2801 19790267 3435 418186083 21.05 21.20 21.05 21.15 0.10 -0.47% 21.15 68 21.20 1102 16.79
2019-08-06 2801 17393148 5563 346458010 19.60 20.15 19.55 20.00 0.00 -5.44% 20.00 446 20.10 238 15.87
2019-08-07 2801 10440559 4363 209164430 19.85 20.10 19.85 20.10 0.10 0.5% 20.05 77 20.10 447 15.95
2019-08-08 2801 5105773 1169 102527360 20.10 20.15 20.00 20.05 0.05 -0.25% 20.00 563 20.05 118 15.91
2019-08-12 2801 4986690 1451 100099096 19.95 20.20 19.90 20.05 0.00 0% 20.05 2 20.10 4 15.91
2019-08-13 2801 6496165 2172 130197100 20.10 20.15 19.95 20.05 0.00 0% 20.00 246 20.05 37 15.91
2019-08-14 2801 5179581 2247 103731471 20.00 20.15 19.95 19.95 0.10 -0.5% 19.95 707 20.00 87 15.83
2019-08-15 2801 5671109 1828 113263719 19.85 20.05 19.85 19.95 0.00 0% 19.95 1585 20.00 216 15.83
2019-08-16 2801 10641449 3961 212584361 19.90 20.25 19.70 20.05 0.10 0.5% 20.05 424 20.10 39 15.91
2019-08-19 2801 6292077 2306 126988889 19.95 20.35 19.95 20.30 0.25 1.25% 20.30 12 20.35 185 16.11
2019-08-20 2801 5854818 1889 119111904 20.30 20.45 20.25 20.25 0.05 -0.25% 20.25 1051 20.30 83 16.07
2019-08-21 2801 5152513 1894 104027559 20.25 20.40 20.10 20.15 0.10 -0.49% 20.15 149 20.20 204 15.99
2019-08-22 2801 5440578 1617 109552762 20.15 20.20 20.05 20.20 0.05 0.25% 20.15 390 20.20 487 16.03
2019-08-23 2801 4936655 1318 99714549 20.20 20.25 20.15 20.20 0.00 0% 20.20 611 20.25 60 16.03
2019-08-26 2801 5509533 1353 110554856 20.10 20.15 20.00 20.05 0.15 -0.74% 20.05 101 20.10 87 15.91
2019-08-27 2801 11444986 1712 230297720 20.00 20.15 20.00 20.15 0.10 0.5% 20.05 711 20.15 827 15.99
2019-08-28 2801 3149498 1616 63315663 20.10 20.15 20.05 20.10 0.05 -0.25% 20.10 12 20.15 437 15.95
2019-08-29 2801 6371030 1532 127389400 20.10 20.10 19.90 20.10 0.00 0% 20.05 42 20.10 397 15.95
2019-08-30 2801 5173083 1196 104228488 20.20 20.20 20.05 20.20 0.10 0.5% 20.15 71 20.20 565 16.42
2019-09-02 2801 2611444 1451 52734394 20.15 20.25 20.15 20.25 0.05 0.25% 20.20 316 20.25 644 16.46
2019-09-03 2801 2614075 1058 52567884 20.25 20.25 20.05 20.05 0.20 -0.99% 20.05 431 20.10 110 16.30
2019-09-04 2801 5125391 2523 103043470 20.10 20.15 20.05 20.15 0.10 0.5% 20.10 368 20.15 134 16.38
2019-09-05 2801 5013377 1554 101070951 20.10 20.20 20.10 20.20 0.05 0.25% 20.15 177 20.20 545 16.42
2019-09-06 2801 6969695 1733 140983248 20.20 20.30 20.15 20.30 0.10 0.5% 20.25 95 20.30 959 16.50
2019-09-09 2801 5904096 1654 120176757 20.25 20.45 20.25 20.45 0.15 0.74% 20.40 89 20.45 1160 16.63
2019-09-10 2801 7265303 2112 149462130 20.45 20.65 20.45 20.65 0.20 0.98% 20.60 55 20.65 983 16.79
2019-09-11 2801 8436573 3254 175338061 20.70 20.85 20.65 20.80 0.15 0.73% 20.75 472 20.80 213 16.91
2019-09-12 2801 8907860 2746 186773283 20.80 21.05 20.80 21.00 0.20 0.96% 20.95 318 21.00 620 17.07
2019-09-16 2801 11309718 3981 239343672 21.00 21.25 21.00 21.20 0.20 0.95% 21.15 156 21.20 391 17.24
2019-09-17 2801 10543053 4355 224989393 21.20 21.45 21.15 21.40 0.20 0.94% 21.35 228 21.40 467 17.40
2019-09-18 2801 11610029 4063 249363903 21.45 21.55 21.40 21.45 0.05 0.23% 21.45 75 21.50 842 17.44
2019-09-19 2801 8111086 3044 174737729 21.50 21.65 21.45 21.50 0.05 0.23% 21.45 800 21.50 18 17.48
2019-09-20 2801 15673030 3590 339678500 21.55 21.70 21.55 21.70 0.20 0.93% 21.65 335 21.70 901 17.64
2019-09-23 2801 8384930 3980 182031470 21.70 21.90 21.50 21.60 0.10 -0.46% 21.60 567 21.65 15 17.56
2019-09-24 2801 7697137 2667 166007565 21.60 21.65 21.45 21.55 0.05 -0.23% 21.55 163 21.60 306 17.52
2019-09-25 2801 7027063 2406 151662558 21.55 21.65 21.50 21.65 0.10 0.46% 21.60 12 21.65 261 17.60
2019-09-26 2801 5837727 2316 126762091 21.65 21.80 21.65 21.75 0.10 0.46% 21.75 29 21.80 1104 17.68
2019-09-27 2801 10161759 3487 220839150 21.75 21.85 21.60 21.65 0.10 -0.46% 21.65 136 21.70 102 17.60
2019-10-01 2801 11166858 4802 242070720 21.75 21.75 21.55 21.65 0.00 0% 21.65 75 21.70 38 17.60
2019-10-02 2801 4139002 1814 90074845 21.65 21.80 21.65 21.75 0.10 0.46% 21.75 379 21.80 701 17.68
2019-10-03 2801 5251906 2399 113650393 21.50 21.70 21.50 21.60 0.15 -0.69% 21.60 183 21.65 15 17.56
2019-10-04 2801 5650898 1979 122055018 21.55 21.70 21.50 21.60 0.00 0% 21.55 673 21.60 114 17.56
2019-10-07 2801 3160506 816 68132454 21.60 21.60 21.50 21.55 0.05 -0.23% 21.50 455 21.55 28 17.52
2019-10-08 2801 2948246 799 63828352 21.50 21.70 21.50 21.70 0.15 0.7% 21.65 407 21.70 447 17.64
2019-10-09 2801 5046931 1666 109314179 21.65 21.75 21.60 21.60 0.10 -0.46% 21.60 167 21.65 52 17.56
2019-10-14 2801 7095086 2072 154543232 21.65 21.85 21.65 21.85 0.25 1.16% 21.80 410 21.85 1343 17.76
2019-10-15 2801 4939378 1233 107784497 21.80 21.90 21.75 21.85 0.00 0% 21.80 667 21.85 59 17.76
2019-10-16 2801 6134784 1772 133825310 21.85 21.85 21.75 21.85 0.00 0% 21.80 655 21.85 377 17.76
2019-10-17 2801 6324751 3451 137974934 21.85 21.90 21.75 21.85 0.00 0% 21.80 693 21.85 475 17.76
2019-10-18 2801 6179476 2524 134703214 21.85 21.85 21.75 21.80 0.05 -0.23% 21.80 261 21.85 729 17.72
2019-10-21 2801 8706623 3561 189611178 21.80 21.80 21.70 21.80 0.00 0% 21.75 403 21.80 109 17.72
2019-10-22 2801 9235844 2963 201859061 21.80 21.90 21.80 21.90 0.10 0.46% 21.85 184 21.90 404 17.80
2019-10-23 2801 7632674 3430 167204936 21.90 21.95 21.85 21.90 0.00 0% 21.90 783 21.95 736 17.80
2019-10-24 2801 9174498 2798 201491279 21.90 22.00 21.85 22.00 0.10 0.46% 21.95 310 22.00 1545 17.89
2019-10-25 2801 8733994 2155 192724268 22.00 22.15 21.95 22.15 0.15 0.68% 22.10 648 22.15 461 18.01
2019-10-28 2801 8080614 3091 181060448 22.20 22.55 22.20 22.50 0.35 1.58% 22.45 197 22.50 86 18.29
2019-10-29 2801 10935892 2854 248221983 22.60 22.80 22.55 22.75 0.25 1.11% 22.70 6 22.75 401 18.50
2019-10-30 2801 11400681 3762 262083671 22.85 23.10 22.70 23.10 0.35 1.54% 23.05 509 23.10 507 18.78
2019-10-31 2801 59346675 15820 1408542190 23.25 24.00 23.20 23.75 0.65 2.81% 23.75 54 23.80 83 19.31
2019-11-01 2801 57193685 4453 1342936884 23.60 23.65 23.15 23.50 0.25 -1.05% 23.45 1 23.50 465 19.11
2019-11-04 2801 21166644 2037 496916519 23.50 23.55 23.25 23.55 0.05 0.21% 23.50 300 23.55 83 19.15
2019-11-05 2801 25962460 2742 605104833 23.40 23.45 22.95 23.35 0.20 -0.85% 23.30 40 23.35 293 18.98
2019-11-06 2801 7499098 2330 175873417 23.35 23.60 23.25 23.50 0.15 0.64% 23.45 6 23.50 707 19.11
2019-11-07 2801 12406809 2469 288202890 23.40 23.40 23.05 23.25 0.25 -1.06% 23.25 106 23.30 944 18.90
2019-11-08 2801 230319830 1791 2147483647 23.20 23.25 23.05 23.20 0.05 -0.22% 23.20 165 23.25 188 18.86
2019-11-11 2801 100214452 2059 2147483647 23.05 23.10 22.80 22.90 0.30 -1.29% 22.90 57 22.95 419 18.62
2019-11-12 2801 13182267 2234 300469552 22.80 22.95 22.70 22.80 0.10 -0.44% 22.75 1242 22.80 1068 18.54
2019-11-13 2801 9501772 1781 215692809 22.75 22.85 22.60 22.75 0.05 -0.22% 22.75 489 22.80 919 18.50
2019-11-14 2801 9566881 1734 215822192 22.60 22.65 22.50 22.55 0.20 -0.88% 22.55 1023 22.60 26 19.27
2019-11-15 2801 6089462 1101 137726201 22.75 22.75 22.55 22.60 0.05 0.22% 22.60 45 22.65 381 19.32
2019-11-18 2801 2376396 850 53923299 22.60 22.80 22.55 22.80 0.20 0.88% 22.70 183 22.80 663 19.49
2019-11-19 2801 6705964 1413 153107403 22.75 22.90 22.70 22.90 0.10 0.44% 22.85 641 22.90 60 19.57
2019-11-20 2801 4664143 1742 106789977 22.75 23.00 22.75 23.00 0.10 0.44% 22.95 1 23.00 1125 19.66
2019-11-21 2801 36875278 1469 849160994 22.90 23.05 22.85 23.05 0.05 0.22% 23.00 5 23.05 853 19.70
2019-11-22 2801 36478228 1547 839317251 23.05 23.05 22.90 22.95 0.10 -0.43% 22.95 953 23.00 623 19.62
2019-11-25 2801 12940989 1047 297545507 22.95 23.00 22.90 23.00 0.05 0.22% 22.95 41 23.00 592 19.66
2019-11-26 2801 31912738 1713 731866061 22.95 23.05 22.90 22.90 0.10 -0.43% 22.90 1477 22.95 27 19.57
2019-11-27 2801 2861999 747 65549790 23.00 23.00 22.85 22.90 0.00 0% 22.85 455 22.90 37 19.57
2019-11-28 2801 2513184 1291 57716867 22.95 23.00 22.90 23.00 0.10 0.44% 22.95 6 23.00 714 19.66
2019-11-29 2801 3791860 1032 86965375 22.90 22.95 22.90 22.95 0.05 -0.22% 22.95 36 23.00 2076 19.62
2019-12-02 2801 2570235 750 58847865 22.95 23.00 22.85 22.90 0.05 -0.22% 22.85 499 22.90 110 19.57
2019-12-03 2801 4408902 1375 100898632 22.90 22.95 22.85 22.90 0.00 0% 22.85 439 22.90 303 19.57
2019-12-04 2801 5154693 1422 117785376 22.90 22.90 22.80 22.85 0.05 -0.22% 22.80 812 22.85 143 19.53
2019-12-05 2801 5468940 837 124886495 22.85 22.90 22.80 22.80 0.05 -0.22% 22.80 254 22.85 179 19.49
2019-12-06 2801 4666295 1564 106225176 22.75 22.80 22.70 22.75 0.05 -0.22% 22.70 827 22.75 71 19.44
2019-12-09 2801 2951721 795 67099579 22.70 22.80 22.70 22.80 0.05 0.22% 22.75 100 22.80 452 19.49
2019-12-10 2801 3682406 1153 83444111 22.75 22.75 22.60 22.65 0.15 -0.66% 22.65 114 22.70 162 19.36
2019-12-11 2801 8228049 1815 185386545 22.75 22.75 22.45 22.50 0.15 -0.66% 22.45 479 22.50 111 19.23
2019-12-12 2801 5933978 1955 133918046 22.35 22.70 22.35 22.60 0.10 0.44% 22.60 190 22.65 23 19.32
2019-12-13 2801 6017350 1850 136066986 22.65 22.70 22.55 22.55 0.05 -0.22% 22.55 35 22.60 5 19.27
2019-12-16 2801 4620147 1606 104500691 22.55 22.75 22.55 22.55 0.00 0% 22.55 221 22.60 30 19.27
2019-12-17 2801 6594007 2022 149198950 22.55 22.70 22.55 22.70 0.15 0.67% 22.65 38 22.70 1081 19.40
2019-12-18 2801 8546242 2043 194813972 22.65 22.90 22.60 22.90 0.20 0.88% 22.85 2 22.90 966 19.57
2019-12-19 2801 4573500 1134 104421179 22.85 22.90 22.75 22.90 0.00 0% 22.85 1 22.90 667 19.57
2019-12-20 2801 10984645 1246 250376438 22.85 22.95 22.75 22.75 0.15 -0.66% 22.70 487 22.75 44 19.44
2019-12-23 2801 3372170 1167 77406049 22.80 23.00 22.80 23.00 0.25 1.1% 22.95 178 23.00 1038 19.66
2019-12-24 2801 3039090 819 69836246 22.90 23.05 22.85 22.95 0.05 -0.22% 22.95 100 23.00 874 19.62
2019-12-25 2801 1305549 830 29919805 22.90 23.00 22.85 22.95 0.00 0% 22.95 1 23.00 1172 19.62
2019-12-26 2801 1052213 411 24116013 22.95 22.95 22.90 22.90 0.05 -0.22% 22.90 363 22.95 152 19.57
2019-12-27 2801 2457911 743 56362088 22.90 23.00 22.90 22.90 0.00 0% 22.90 103 22.95 152 19.57
2019-12-30 2801 3670577 811 83889922 22.90 23.00 22.80 22.80 0.10 -0.44% 22.80 230 22.85 1 19.49
2019-12-31 2801 3070246 971 69884985 22.80 22.85 22.70 22.70 0.10 -0.44% 22.70 255 22.75 24 19.40