華南金(2880)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　17.40
0
0%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		 　17.80
0.4
2.3%		17.70
-0.1
-0.56%		17.95
0.25
1.41%		17.95
0
0%		18.00
0.05
0.28%		 　18.00
0
0%		18.10
0.1
0.56%		17.95
-0.15
-0.83%		18.05
0.1
0.56%		18.25
0.2
1.11%		 　18.20
-0.05
-0.27%		18.20
0
0%		18.25
0.05
0.27%		18.30
0.05
0.27%		18.45
0.15
0.82%		 　18.45
0
0%		18.40
-0.05
-0.27%		18.45
0.05
0.27%		 18.06
2 月　　　　　　　　　　18.45
0
0%		18.50
0.05
0.27%		18.40
-0.1
-0.54%		18.40
0
0%		 　　18.45
0.05
0.27%		18.45
0
0%		18.55
0.1
0.54%		18.60
0.05
0.27%		18.65
0.05
0.27%		 　18.70
0.05
0.27%		18.70
0
0%		18.90
0.2
1.07%		 18.63
3 月　　　18.85
-0.05
-0.26%		18.85
0
0%		18.90
0.05
0.27%		18.80
-0.1
-0.53%		18.75
-0.05
-0.27%		 　18.75
0
0%		18.90
0.15
0.8%		18.95
0.05
0.26%		18.95
0
0%		19.00
0.05
0.26%		 　19.10
0.1
0.53%		19.20
0.1
0.52%		19.30
0.1
0.52%		19.35
0.05
0.26%		19.25
-0.1
-0.52%		 　19.15
-0.1
-0.52%		19.20
0.05
0.26%		19.15
-0.05
-0.26%		19.05
-0.1
-0.52%		19.40
0.35
1.84%		 19.05
4 月19.25
-0.15
-0.77%		19.25
0
0%		19.20
-0.05
-0.26%		 　　　19.25
0.05
0.26%		19.25
0
0%		19.30
0.05
0.26%		19.20
-0.1
-0.52%		19.25
0.05
0.26%		 　19.30
0.05
0.26%		 19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		19.30
0.1
0.52%		 　19.35
0.05
0.26%		19.40
0.05
0.26%		19.60
0.2
1.03%		19.70
0.1
0.51%		19.70
0
0%		 　19.90
0.2
1.02%		20.20
0.3
1.51%		 19.45
5 月　20.25
0.05
0.25%		20.20
-0.05
-0.25%		 　20.00
-0.2
-0.99%		20.10
0.1
0.5%		20.20
0.1
0.5%		20.05
-0.15
-0.74%		20.10
0.05
0.25%		 　20.05
-0.05
-0.25%		19.95
-0.1
-0.5%		20.00
0.05
0.25%		19.90
-0.1
-0.5%		19.90
0
0%		 　20.05
0.15
0.75%		 20.30
0.25
1.25%		20.25
-0.05
-0.25%		20.30
0.05
0.25%		 　20.40
0.1
0.49%		20.55
0.15
0.74%		20.50
-0.05
-0.24%		20.75
0.25
1.22%		20.95
0.2
0.96%		20.21
6 月 　21.00
0.05
0.24%		21.00
0
0%		21.10
0.1
0.48%		21.30
0.2
0.95%		 　　21.40
0.1
0.47%		20.80
-0.6
-2.8%		20.45
-0.35
-1.68%		20.45
0
0%		20.50
0.05
0.24%		 　20.65
0.15
0.73%		20.65
0
0%		21.00
0.35
1.69%		20.90
-0.1
-0.48%		20.75
-0.15
-0.72%		 　20.95
0.2
0.96%		20.95
0
0%		20.80
-0.15
-0.72%		21.00
0.2
0.96%		20.85
-0.15
-0.71%		 20.88
7 月20.75
-0.1
-0.48%		20.80
0.05
0.24%		20.80
0
0%		20.90
0.1
0.48%		20.90
0
0%		 　20.90
0
0%		20.85
-0.05
-0.24%		21.00
0.15
0.72%		21.20
0.2
0.95%		21.20
0
0%		 　21.20
0
0%		21.20
0
0%		21.30
0.1
0.47%		21.30
0
0%		21.35
0.05
0.23%		 　21.40
0.05
0.23%		21.40
0
0%		21.45
0.05
0.23%		21.70
0.25
1.17%		21.70
0
0%		 　21.70
0
0%		21.85
0.15
0.69%		21.95
0.1
0.46%		21.26
8 月21.60
-0.35
-1.59%		21.35
-0.25
-1.16%		 　21.30
-0.05
-0.23%		21.20
-0.1
-0.47%		21.25
0.05
0.24%		21.35
0.1
0.47%		 　　21.40
0.05
0.23%		21.20
-0.2
-0.93%		21.50
0.3
1.42%		19.65
-1.85
-8.6%		19.85
0.2
1.02%		 　19.95
0.1
0.5%		19.95
0
0%		19.85
-0.1
-0.5%		19.90
0.05
0.25%		19.90
0
0%		 　19.65
-0.25
-1.26%		19.75
0.1
0.51%		19.65
-0.1
-0.51%		19.70
0.05
0.25%		19.95
0.25
1.27%		 20.47
9 月　20.00
0.05
0.25%		19.90
-0.1
-0.5%		20.00
0.1
0.5%		20.15
0.15
0.75%		20.30
0.15
0.74%		 　20.50
0.2
0.99%		20.85
0.35
1.71%		20.95
0.1
0.48%		20.95
0
0%		 　　20.95
0
0%		21.10
0.15
0.72%		21.20
0.1
0.47%		21.20
0
0%		21.25
0.05
0.24%		 　21.25
0
0%		21.20
-0.05
-0.24%		21.15
-0.05
-0.24%		21.15
0
0%		20.95
-0.2
-0.95%		 20.88
10 月21.30
0.35
1.67%		21.20
-0.1
-0.47%		21.05
-0.15
-0.71%		21.10
0.05
0.24%		 　21.10
0
0%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		 　　　21.20
0.1
0.47%		21.20
0
0%		21.25
0.05
0.24%		21.30
0.05
0.24%		21.20
-0.1
-0.47%		 　21.30
0.1
0.47%		21.35
0.05
0.23%		21.30
-0.05
-0.23%		21.45
0.15
0.7%		21.50
0.05
0.23%		 　21.55
0.05
0.23%		21.60
0.05
0.23%		21.80
0.2
0.93%		21.90
0.1
0.46%		21.32
11 月22.05
0.15
0.68%		 　22.20
0.15
0.68%		22.30
0.1
0.45%		22.40
0.1
0.45%		22.35
-0.05
-0.22%		22.30
-0.05
-0.22%		 　22.00
-0.3
-1.35%		22.00
0
0%		21.80
-0.2
-0.91%		21.60
-0.2
-0.92%		21.80
0.2
0.93%		 　21.90
0.1
0.46%		21.90
0
0%		21.90
0
0%		21.70
-0.2
-0.91%		21.75
0.05
0.23%		 　21.90
0.15
0.69%		21.75
-0.15
-0.68%		21.95
0.2
0.92%		21.90
-0.05
-0.23%		21.70
-0.2
-0.91%		 21.95
12 月　21.70
0
0%		21.75
0.05
0.23%		21.75
0
0%		21.70
-0.05
-0.23%		21.60
-0.1
-0.46%		 　21.75
0.15
0.69%		21.65
-0.1
-0.46%		21.75
0.1
0.46%		21.75
0
0%		21.85
0.1
0.46%		 　21.80
-0.05
-0.23%		21.95
0.15
0.69%		22.20
0.25
1.14%		22.20
0
0%		21.85
-0.35
-1.58%		 　22.05
0.2
0.92%		21.95
-0.1
-0.45%		21.95
0
0%		22.00
0.05
0.23%		22.10
0.1
0.45%		 　22.10
0
0%		22.00
-0.1
-0.45%		21.89

說明:最高漲幅:2.3%最低跌幅:-8.6% 最高價:22.40最低價:17.40平均價:20.39,灰色底表示週末,漲156天(19.75)元,跌86天(-12.2)元,平盤61天
2%=11,1%=64,0%=142,-0%=1,-1%=1,-2%=3,-3%=37,-4%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2880 5141256 1916 89493291 17.50 17.55 17.35 17.40 0.10 0% 17.35 658 17.40 147 14.26
2019-01-03 2880 5043375 1819 88079519 17.45 17.50 17.35 17.50 0.10 0.57% 17.50 311 17.55 654 14.34
2019-01-04 2880 5241148 1969 91409906 17.40 17.50 17.35 17.40 0.10 -0.57% 17.40 351 17.45 207 14.26
2019-01-07 2880 10149854 3908 179411933 17.65 17.80 17.55 17.80 0.40 2.3% 17.75 36 17.80 622 14.59
2019-01-08 2880 5420257 2059 95795292 17.80 17.80 17.60 17.70 0.10 -0.56% 17.65 129 17.70 262 14.51
2019-01-09 2880 12840530 3837 229767058 17.80 17.95 17.80 17.95 0.25 1.41% 17.90 24 17.95 1654 14.71
2019-01-10 2880 6100796 2328 109247470 17.85 17.95 17.80 17.95 0.00 0% 17.90 134 17.95 54 14.71
2019-01-11 2880 8879159 2603 159465283 17.95 18.00 17.85 18.00 0.05 0.28% 17.95 104 18.00 941 14.75
2019-01-14 2880 5355702 1554 96188986 18.00 18.05 17.85 18.00 0.00 0% 17.95 12 18.00 188 14.75
2019-01-15 2880 10939922 2680 197531908 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 103 18.10 1219 14.84
2019-01-16 2880 7138542 2170 128579538 18.10 18.10 17.95 17.95 0.15 -0.83% 17.95 627 18.00 1 14.71
2019-01-17 2880 4575258 1687 82374094 18.00 18.10 17.90 18.05 0.10 0.56% 18.00 254 18.05 632 14.80
2019-01-18 2880 10059311 3040 182794979 18.10 18.25 18.00 18.25 0.20 1.11% 18.20 45 18.25 1215 14.96
2019-01-21 2880 7334507 2325 134072847 18.25 18.35 18.20 18.20 0.05 -0.27% 18.20 931 18.25 15 14.92
2019-01-22 2880 6572855 1872 119590351 18.20 18.25 18.10 18.20 0.00 0% 18.20 1483 18.25 161 14.92
2019-01-23 2880 3880031 1121 70662718 18.15 18.25 18.15 18.25 0.05 0.27% 18.20 156 18.25 982 14.96
2019-01-24 2880 5361872 2410 97944413 18.25 18.30 18.20 18.30 0.05 0.27% 18.25 557 18.30 155 15.00
2019-01-25 2880 14462995 3777 266554453 18.30 18.50 18.30 18.45 0.15 0.82% 18.40 96 18.45 1046 15.12
2019-01-28 2880 5459224 2052 100470712 18.45 18.45 18.35 18.45 0.00 0% 18.40 81 18.45 1105 15.12
2019-01-29 2880 8726487 2558 160162886 18.40 18.40 18.30 18.40 0.05 -0.27% 18.40 23 18.45 1660 15.08
2019-01-30 2880 9650719 2630 177928968 18.45 18.45 18.35 18.45 0.05 0.27% 18.40 603 18.45 526 15.12
2019-02-11 2880 11289317 4365 208705860 18.50 18.55 18.45 18.45 0.00 0% 18.45 972 18.50 129 15.12
2019-02-12 2880 11625809 4282 214954332 18.50 18.55 18.45 18.50 0.05 0.27% 18.45 1434 18.50 73 15.16
2019-02-13 2880 11085439 3943 204546925 18.50 18.55 18.40 18.40 0.10 -0.54% 18.40 1241 18.45 229 15.08
2019-02-14 2880 8398384 2717 154535283 18.40 18.45 18.35 18.40 0.00 0% 18.40 389 18.45 1237 15.08
2019-02-18 2880 6805336 1992 125517476 18.40 18.50 18.35 18.45 0.15 0.27% 18.40 1809 18.45 86 15.12
2019-02-19 2880 5146124 1455 94969445 18.45 18.50 18.40 18.45 0.00 0% 18.45 72 18.50 2183 15.12
2019-02-20 2880 12337341 3164 228548320 18.45 18.55 18.45 18.55 0.10 0.54% 18.50 487 18.55 548 15.20
2019-02-21 2880 7181313 1968 133365680 18.55 18.60 18.50 18.60 0.05 0.27% 18.55 867 18.60 937 15.25
2019-02-22 2880 8032710 2162 149381823 18.60 18.65 18.55 18.65 0.05 0.27% 18.60 687 18.65 1174 15.29
2019-02-25 2880 6454144 2255 120530233 18.65 18.70 18.60 18.70 0.05 0.27% 18.65 637 18.70 704 15.33
2019-02-26 2880 8443534 2434 158065016 18.70 18.75 18.65 18.70 0.00 0% 18.70 552 18.75 244 15.33
2019-02-27 2880 14022904 3926 264183461 18.75 18.90 18.70 18.90 0.20 1.07% 18.85 736 18.90 20 15.49
2019-03-04 2880 12603929 3238 237477420 18.90 18.95 18.70 18.85 0.05 -0.26% 18.85 41 18.90 13 15.45
2019-03-05 2880 5825607 2398 109485252 18.85 18.85 18.75 18.85 0.00 0% 18.80 28 18.85 608 15.45
2019-03-06 2880 6602731 2300 124298235 18.85 18.90 18.75 18.90 0.05 0.27% 18.85 26 18.90 1508 15.49
2019-03-07 2880 6593511 1975 124275892 18.85 19.00 18.80 18.80 0.10 -0.53% 18.80 937 18.85 853 15.41
2019-03-08 2880 6621651 2179 123907237 18.80 18.80 18.65 18.75 0.05 -0.27% 18.75 13 18.80 1023 15.37
2019-03-11 2880 7669299 1971 144186090 18.80 18.85 18.75 18.75 0.00 0% 18.75 261 18.80 22 15.37
2019-03-12 2880 10604254 2618 200072520 18.80 18.95 18.75 18.90 0.15 0.8% 18.90 77 18.95 1261 15.49
2019-03-13 2880 4536701 1807 85705180 18.90 18.95 18.85 18.95 0.05 0.26% 18.90 190 18.95 118 15.53
2019-03-14 2880 6254071 1694 118435135 18.95 19.00 18.90 18.95 0.00 0% 18.95 39 19.00 2399 15.53
2019-03-15 2880 9986965 1834 189629435 18.95 19.00 18.90 19.00 0.05 0.26% 18.95 1866 19.00 259 15.57
2019-03-18 2880 5733183 1737 109306134 19.00 19.10 19.00 19.10 0.10 0.53% 19.05 1056 19.10 1139 15.66
2019-03-19 2880 8374175 2436 160803593 19.10 19.30 19.10 19.20 0.10 0.52% 19.20 841 19.25 164 15.74
2019-03-20 2880 9238326 2402 177929585 19.25 19.30 19.20 19.30 0.10 0.52% 19.25 522 19.30 560 15.82
2019-03-21 2880 5058293 1723 97625358 19.30 19.35 19.25 19.35 0.05 0.26% 19.30 472 19.35 2 15.86
2019-03-22 2880 6512280 2447 125436261 19.35 19.35 19.20 19.25 0.10 -0.52% 19.20 1273 19.25 251 15.78
2019-03-25 2880 7270570 2342 138816162 19.15 19.15 19.05 19.15 0.10 -0.52% 19.10 169 19.15 290 15.70
2019-03-26 2880 4323828 1701 82859268 19.15 19.20 19.10 19.20 0.05 0.26% 19.15 490 19.20 154 15.74
2019-03-27 2880 6495717 2450 124378823 19.20 19.20 19.10 19.15 0.05 -0.26% 19.10 2763 19.15 79 15.70
2019-03-28 2880 5894852 2290 112324717 19.05 19.10 19.00 19.05 0.10 -0.52% 19.05 578 19.10 1308 15.61
2019-03-29 2880 12552092 2690 241484294 19.05 19.40 19.05 19.40 0.35 1.84% 19.35 4 19.40 534 15.28
2019-04-01 2880 10127218 3811 195368560 19.30 19.40 19.25 19.25 0.15 -0.77% 19.20 2285 19.25 6 15.16
2019-04-02 2880 4375549 1694 84335767 19.30 19.35 19.20 19.25 0.00 0% 19.25 41 19.30 597 15.16
2019-04-03 2880 4998995 3032 95993522 19.25 19.30 19.15 19.20 0.05 -0.26% 19.20 86 19.25 902 15.12
2019-04-08 2880 6964063 2458 134040032 19.25 19.30 19.20 19.25 0.05 0.26% 19.25 294 19.30 2261 15.16
2019-04-09 2880 5864219 2542 112698147 19.25 19.30 19.20 19.25 0.00 0% 19.20 580 19.25 4 15.16
2019-04-10 2880 6101282 3716 117439678 19.25 19.30 19.20 19.30 0.05 0.26% 19.25 677 19.30 775 15.20
2019-04-11 2880 7013006 4347 134591904 19.30 19.30 19.15 19.20 0.10 -0.52% 19.15 524 19.20 259 15.12
2019-04-12 2880 6873783 3251 131654727 19.20 19.25 19.10 19.25 0.05 0.26% 19.20 16 19.25 800 15.16
2019-04-15 2880 6511317 2378 125505491 19.25 19.30 19.20 19.30 0.05 0.26% 19.25 69 19.30 577 15.20
2019-04-17 2880 4797072 2406 92205455 19.25 19.25 19.15 19.25 0.05 -0.26% 19.20 1042 19.25 235 15.16
2019-04-18 2880 10184821 2297 195379448 19.20 19.25 19.10 19.20 0.05 -0.26% 19.20 256 19.25 921 15.12
2019-04-19 2880 4757358 1872 91528976 19.20 19.30 19.15 19.30 0.10 0.52% 19.25 176 19.30 1256 15.20
2019-04-22 2880 5415474 2166 104653085 19.35 19.35 19.30 19.35 0.05 0.26% 19.30 1378 19.35 411 15.24
2019-04-23 2880 5882820 1853 113803427 19.35 19.40 19.30 19.40 0.05 0.26% 19.35 479 19.40 450 15.28
2019-04-24 2880 11003015 3849 214900254 19.50 19.60 19.45 19.60 0.20 1.03% 19.55 349 19.60 1575 15.43
2019-04-25 2880 10302792 3327 202114908 19.60 19.70 19.55 19.70 0.10 0.51% 19.65 10 19.70 1077 15.51
2019-04-26 2880 6049745 1690 118828704 19.65 19.70 19.60 19.70 0.00 0% 19.65 23 19.70 1276 15.51
2019-04-29 2880 10401629 3801 206037021 19.70 19.90 19.70 19.90 0.20 1.02% 19.85 557 19.90 1254 15.67
2019-04-30 2880 25436213 6760 512980684 20.10 20.30 20.05 20.20 0.30 1.51% 20.20 19 20.25 1617 15.91
2019-05-02 2880 15415747 5701 312434566 20.25 20.35 20.20 20.25 0.05 0.25% 20.20 2207 20.25 265 15.94
2019-05-03 2880 8981087 3472 181266073 20.25 20.25 20.15 20.20 0.05 -0.25% 20.20 327 20.25 501 15.91
2019-05-06 2880 14806122 4962 295917352 20.00 20.05 19.95 20.00 0.20 -0.99% 19.95 2953 20.00 410 15.75
2019-05-07 2880 9389754 2753 188826378 20.05 20.20 20.05 20.10 0.10 0.5% 20.10 108 20.15 68 15.83
2019-05-08 2880 10228302 2840 205397330 20.05 20.20 20.00 20.20 0.10 0.5% 20.15 82 20.20 508 15.91
2019-05-09 2880 13885468 4427 278218547 20.10 20.15 20.00 20.05 0.15 -0.74% 20.05 236 20.10 284 15.79
2019-05-10 2880 11005541 3380 221360532 20.05 20.20 20.05 20.10 0.05 0.25% 20.05 349 20.10 151 15.83
2019-05-13 2880 9357239 2843 187769106 20.10 20.15 20.05 20.05 0.05 -0.25% 20.05 108 20.10 467 15.79
2019-05-14 2880 16305024 4945 325477180 19.90 20.05 19.85 19.95 0.10 -0.5% 19.95 119 20.00 243 15.71
2019-05-15 2880 9882951 2688 198067842 20.00 20.10 20.00 20.00 0.05 0.25% 20.00 2331 20.05 26 15.75
2019-05-16 2880 12415611 3671 247775388 20.00 20.05 19.90 19.90 0.10 -0.5% 19.90 2947 19.95 67 15.67
2019-05-17 2880 10347995 3003 206649920 19.95 20.05 19.90 19.90 0.00 0% 19.90 2859 19.95 82 15.67
2019-05-20 2880 11100485 2855 222743664 20.00 20.15 19.95 20.05 0.15 0.75% 20.05 376 20.10 882 15.79
2019-05-22 2880 6946974 2107 140881352 20.40 20.40 20.25 20.30 0.10 1.25% 20.25 956 20.30 43 15.98
2019-05-23 2880 7625538 3720 154148944 20.30 20.30 20.15 20.25 0.05 -0.25% 20.20 105 20.25 498 15.94
2019-05-24 2880 6322721 3043 128259360 20.30 20.35 20.25 20.30 0.05 0.25% 20.30 211 20.35 596 15.98
2019-05-27 2880 6694466 2341 136514362 20.40 20.45 20.35 20.40 0.10 0.49% 20.35 365 20.40 139 16.06
2019-05-28 2880 28096744 2705 576357356 20.40 20.55 20.30 20.55 0.15 0.74% 20.50 1325 20.55 1041 16.18
2019-05-29 2880 9360171 2605 191482273 20.45 20.50 20.40 20.50 0.05 -0.24% 20.45 15 20.50 1225 16.14
2019-05-30 2880 13439169 3380 277277308 20.50 20.75 20.45 20.75 0.25 1.22% 20.70 278 20.75 267 15.37
2019-05-31 2880 17351442 4037 361921932 20.75 20.95 20.65 20.95 0.20 0.96% 20.90 374 20.95 736 15.52
2019-06-03 2880 11959670 3275 250056070 20.85 21.00 20.75 21.00 0.05 0.24% 20.95 400 21.00 398 15.56
2019-06-04 2880 10413564 3382 218530994 21.00 21.05 20.95 21.00 0.00 0% 20.95 219 21.00 1408 15.56
2019-06-05 2880 10656045 3216 223991965 21.05 21.10 20.95 21.10 0.10 0.48% 21.05 46 21.10 950 15.63
2019-06-06 2880 11044358 3650 234185031 21.10 21.30 21.05 21.30 0.20 0.95% 21.25 541 21.30 666 15.78
2019-06-10 2880 11826727 3928 253244003 21.35 21.50 21.35 21.40 0.10 0.47% 21.40 444 21.45 594 15.85
2019-06-11 2880 27593521 8034 580045500 21.40 21.40 20.80 20.80 0.60 -2.8% 20.80 198 20.85 285 15.41
2019-06-12 2880 30302168 8452 616795839 20.65 20.70 20.15 20.45 0.35 -1.68% 20.45 217 20.50 537 15.15
2019-06-13 2880 11202807 3954 228345393 20.20 20.50 20.15 20.45 0.00 0% 20.45 183 20.50 348 15.15
2019-06-14 2880 10456298 3328 214580354 20.40 20.60 20.40 20.50 0.05 0.24% 20.50 420 20.55 96 15.19
2019-06-17 2880 10345327 3122 213169621 20.55 20.65 20.50 20.65 0.15 0.73% 20.60 215 20.65 277 15.30
2019-06-18 2880 10322098 3341 212777940 20.65 20.70 20.55 20.65 0.00 0% 20.60 63 20.65 802 15.30
2019-06-19 2880 20523881 5872 428374801 20.75 21.00 20.70 21.00 0.35 1.69% 20.95 710 21.00 611 15.56
2019-06-20 2880 12752346 3629 267266284 21.15 21.20 20.85 20.90 0.10 -0.48% 20.90 359 20.95 472 15.48
2019-06-21 2880 17874623 4127 371721254 20.90 20.95 20.75 20.75 0.15 -0.72% 20.75 965 20.85 7 15.37
2019-06-24 2880 8284970 3404 173003423 20.80 20.95 20.75 20.95 0.20 0.96% 20.90 276 20.95 13 15.52
2019-06-25 2880 6521529 2858 136324884 20.95 21.00 20.85 20.95 0.00 0% 20.90 206 20.95 366 15.52
2019-06-26 2880 8094212 2261 168772422 20.90 20.95 20.80 20.80 0.15 -0.72% 20.80 1615 20.85 33 15.41
2019-06-27 2880 12270742 3274 256876082 20.80 21.00 20.80 21.00 0.20 0.96% 20.95 88 21.00 161 15.56
2019-06-28 2880 7502858 1714 156772474 20.95 21.00 20.85 20.85 0.15 -0.71% 20.85 1165 20.90 1 15.44
2019-07-01 2880 10317551 3184 215028647 20.90 21.00 20.75 20.75 0.10 -0.48% 20.75 1349 20.80 61 15.37
2019-07-02 2880 10852499 2896 225129955 20.80 20.80 20.70 20.80 0.05 0.24% 20.75 550 20.80 844 15.41
2019-07-03 2880 7958024 2542 164903682 20.70 20.80 20.65 20.80 0.00 0% 20.75 39 20.80 1096 15.41
2019-07-04 2880 5801716 2296 120857815 20.75 20.90 20.75 20.90 0.10 0.48% 20.85 116 20.90 758 15.48
2019-07-05 2880 4180615 1452 87246515 20.90 20.90 20.85 20.90 0.00 0% 20.85 406 20.90 766 15.48
2019-07-08 2880 5102921 1962 106382951 20.90 20.90 20.80 20.90 0.00 0% 20.85 101 20.90 1799 15.48
2019-07-09 2880 5971038 2155 124347554 20.85 20.90 20.80 20.85 0.05 -0.24% 20.80 639 20.85 102 15.44
2019-07-10 2880 14631180 3937 306061813 20.90 21.00 20.85 21.00 0.15 0.72% 20.95 322 21.00 654 15.56
2019-07-11 2880 14927687 3634 315648013 21.00 21.20 21.00 21.20 0.20 0.95% 21.15 835 21.20 662 15.70
2019-07-12 2880 11102139 3066 235621194 21.20 21.30 21.15 21.20 0.00 0% 21.20 204 21.25 55 15.70
2019-07-15 2880 9701655 2137 205363494 21.25 21.25 21.05 21.20 0.00 0% 21.15 353 21.20 20 15.70
2019-07-16 2880 7809391 3007 165222297 21.20 21.20 21.10 21.20 0.00 0% 21.15 365 21.20 470 15.70
2019-07-17 2880 10301920 3413 218649512 21.10 21.35 21.10 21.30 0.10 0.47% 21.25 371 21.30 210 15.78
2019-07-18 2880 6819951 1888 145113342 21.25 21.35 21.20 21.30 0.00 0% 21.25 976 21.30 545 15.78
2019-07-19 2880 9211226 2327 196675742 21.30 21.40 21.30 21.35 0.05 0.23% 21.30 762 21.35 339 15.81
2019-07-22 2880 8425390 2286 180147192 21.30 21.45 21.30 21.40 0.05 0.23% 21.40 234 21.45 1268 15.85
2019-07-23 2880 8929521 2155 191167728 21.40 21.45 21.35 21.40 0.00 0% 21.35 1556 21.40 311 15.85
2019-07-24 2880 9895321 3604 211917741 21.40 21.45 21.35 21.45 0.05 0.23% 21.40 24 21.45 585 15.89
2019-07-25 2880 15999131 5210 345959156 21.45 21.75 21.40 21.70 0.25 1.17% 21.65 237 21.70 594 16.07
2019-07-26 2880 9915677 2974 215279222 21.70 21.80 21.65 21.70 0.00 0% 21.70 316 21.75 1461 16.07
2019-07-29 2880 10859474 4321 235725738 21.70 21.80 21.65 21.70 0.00 0% 21.70 638 21.75 169 16.07
2019-07-30 2880 16976847 4114 371370441 21.75 21.95 21.75 21.85 0.15 0.69% 21.85 327 21.90 296 16.19
2019-07-31 2880 26738158 6921 584819762 21.80 21.95 21.80 21.95 0.10 0.46% 21.85 233 21.95 1230 16.26
2019-08-01 2880 15381511 5346 334471569 21.80 21.85 21.60 21.60 0.35 -1.59% 21.60 1026 21.65 7 16.00
2019-08-02 2880 20438429 5726 436006166 21.30 21.40 21.25 21.35 0.25 -1.16% 21.35 293 21.40 160 15.81
2019-08-05 2880 17104937 5802 364736138 21.25 21.40 21.25 21.30 0.05 -0.23% 21.30 1292 21.35 336 15.78
2019-08-06 2880 18613191 7193 392709269 21.05 21.30 20.80 21.20 0.10 -0.47% 21.20 322 21.25 325 15.70
2019-08-07 2880 18048729 6067 383543313 21.35 21.35 21.15 21.25 0.05 0.24% 21.20 150 21.25 90 15.74
2019-08-08 2880 10017805 4023 213389034 21.30 21.35 21.20 21.35 0.10 0.47% 21.30 525 21.35 292 15.81
2019-08-12 2880 21430025 6385 458479412 21.35 21.50 21.30 21.40 0.05 0.23% 21.40 1532 21.45 936 15.85
2019-08-13 2880 25099801 7702 534776506 21.40 21.45 21.20 21.20 0.20 -0.93% 21.20 955 21.25 222 15.70
2019-08-14 2880 41815995 12286 895642560 21.30 21.50 21.30 21.50 0.30 1.42% 21.45 996 21.50 2060 15.93
2019-08-15 2880 45672122 9860 897008983 19.65 19.70 19.50 19.65 0.00 -8.6% 19.60 3736 19.65 428 14.56
2019-08-16 2880 22205712 6808 437473508 19.65 19.90 19.50 19.85 0.20 1.02% 19.80 941 19.85 193 14.70
2019-08-19 2880 15389819 5101 306560452 19.90 20.05 19.85 19.95 0.10 0.5% 19.95 39 20.00 283 14.78
2019-08-20 2880 10242161 3226 204185809 19.95 20.00 19.85 19.95 0.00 0% 19.95 130 20.00 1516 14.78
2019-08-21 2880 9785141 4155 194231938 19.90 19.90 19.80 19.85 0.10 -0.5% 19.80 1176 19.85 234 14.70
2019-08-22 2880 8013955 1909 159293869 19.90 19.90 19.80 19.90 0.05 0.25% 19.85 785 19.90 998 14.74
2019-08-23 2880 7028949 2295 139759241 19.90 19.90 19.85 19.90 0.00 0% 19.85 638 19.90 428 14.74
2019-08-26 2880 11417701 4836 224714595 19.70 19.75 19.65 19.65 0.25 -1.26% 19.65 1386 19.70 397 14.56
2019-08-27 2880 19476753 3865 384205734 19.75 19.75 19.60 19.75 0.10 0.51% 19.70 1557 19.75 508 14.63
2019-08-28 2880 8355854 2973 164454082 19.75 19.75 19.65 19.65 0.10 -0.51% 19.65 1326 19.70 189 14.56
2019-08-29 2880 8231408 2895 161735881 19.70 19.75 19.60 19.70 0.05 0.25% 19.65 260 19.70 685 14.59
2019-08-30 2880 12617757 3122 250221540 19.80 19.95 19.70 19.95 0.25 1.27% 19.90 124 19.95 716 14.67
2019-09-02 2880 6369915 1770 127020270 19.90 20.00 19.90 20.00 0.05 0.25% 19.95 448 20.00 610 14.71
2019-09-03 2880 5452053 2386 108788710 20.05 20.05 19.90 19.90 0.10 -0.5% 19.90 300 19.95 103 14.63
2019-09-04 2880 11225373 2978 224075181 19.90 20.00 19.85 20.00 0.10 0.5% 19.95 473 20.00 38 14.71
2019-09-05 2880 10982765 2888 221087120 20.05 20.20 20.00 20.15 0.15 0.75% 20.10 445 20.15 3 14.82
2019-09-06 2880 7711583 2694 156090238 20.20 20.35 20.15 20.30 0.15 0.74% 20.30 135 20.35 512 14.93
2019-09-09 2880 8739941 2845 178782759 20.40 20.55 20.35 20.50 0.20 0.99% 20.45 457 20.50 1285 15.07
2019-09-10 2880 13190079 4096 273190414 20.60 20.85 20.60 20.85 0.35 1.71% 20.80 195 20.85 379 15.33
2019-09-11 2880 14599381 5204 304516251 20.85 20.95 20.70 20.95 0.10 0.48% 20.90 12 20.95 449 15.40
2019-09-12 2880 14647587 4737 307174977 21.00 21.00 20.90 20.95 0.00 0% 20.95 50 21.00 789 15.40
2019-09-16 2880 11374935 4267 238015121 20.95 21.00 20.90 20.95 0.00 0% 20.90 512 20.95 171 15.40
2019-09-17 2880 11911664 5311 250330123 21.00 21.15 20.85 21.10 0.15 0.72% 21.05 272 21.10 664 15.51
2019-09-18 2880 13175990 4954 279537163 21.10 21.30 21.10 21.20 0.10 0.47% 21.20 636 21.25 236 15.59
2019-09-19 2880 8853609 3233 187515015 21.20 21.30 21.10 21.20 0.00 0% 21.15 79 21.20 561 15.59
2019-09-20 2880 19332792 3119 410215719 21.20 21.25 21.10 21.25 0.05 0.24% 21.25 386 21.30 1234 15.62
2019-09-23 2880 7796937 2493 165496167 21.20 21.30 21.15 21.25 0.00 0% 21.20 146 21.25 979 15.62
2019-09-24 2880 6508759 2209 137857791 21.25 21.25 21.10 21.20 0.05 -0.24% 21.15 525 21.20 641 15.59
2019-09-25 2880 8290561 2878 175131475 21.15 21.20 21.05 21.15 0.05 -0.24% 21.10 203 21.15 535 15.55
2019-09-26 2880 6161488 2364 130032530 21.15 21.20 21.05 21.15 0.00 0% 21.10 103 21.15 633 15.55
2019-09-27 2880 8637640 3208 181803396 21.15 21.20 20.95 20.95 0.20 -0.95% 20.95 827 21.00 244 15.40
2019-10-01 2880 13143382 5163 279530120 21.35 21.40 21.15 21.30 0.35 1.67% 21.25 19 21.30 791 15.66
2019-10-02 2880 10584150 4022 225012018 21.20 21.35 21.15 21.20 0.10 -0.47% 21.20 59 21.25 64 15.59
2019-10-03 2880 6325582 2302 133298873 21.05 21.15 21.00 21.05 0.15 -0.71% 21.05 848 21.10 307 15.48
2019-10-04 2880 3615722 1606 76107631 21.05 21.10 21.00 21.10 0.05 0.24% 21.05 65 21.10 9 15.51
2019-10-07 2880 3792786 1754 79856439 21.10 21.10 21.00 21.10 0.00 0% 21.05 23 21.10 853 15.51
2019-10-08 2880 7896777 3487 166767894 21.05 21.20 21.05 21.20 0.10 0.47% 21.10 18 21.20 1681 15.59
2019-10-09 2880 8864607 3740 186544640 21.05 21.10 21.00 21.10 0.10 -0.47% 21.05 11 21.10 1531 15.51
2019-10-14 2880 8182972 3718 173122582 21.10 21.20 21.10 21.20 0.10 0.47% 21.20 124 21.25 977 15.59
2019-10-15 2880 5420494 2777 114673391 21.20 21.20 21.10 21.20 0.00 0% 21.15 200 21.20 106 15.59
2019-10-16 2880 8354720 4155 177202713 21.20 21.25 21.15 21.25 0.05 0.24% 21.20 63 21.25 839 15.62
2019-10-17 2880 6648113 3466 141189062 21.20 21.30 21.15 21.30 0.05 0.24% 21.25 562 21.30 531 15.66
2019-10-18 2880 5137720 1819 109060019 21.30 21.30 21.20 21.20 0.10 -0.47% 21.20 635 21.25 519 15.59
2019-10-21 2880 6103902 2730 129763741 21.20 21.30 21.20 21.30 0.10 0.47% 21.25 421 21.30 878 15.66
2019-10-22 2880 7044764 3384 150166734 21.30 21.35 21.25 21.35 0.05 0.23% 21.30 533 21.35 577 15.70
2019-10-23 2880 5951226 2604 126602064 21.30 21.30 21.20 21.30 0.05 -0.23% 21.25 131 21.30 1110 15.66
2019-10-24 2880 8419688 3259 179813582 21.30 21.45 21.25 21.45 0.15 0.7% 21.40 51 21.45 1033 15.77
2019-10-25 2880 5818836 3009 124757847 21.45 21.50 21.40 21.50 0.05 0.23% 21.45 26 21.50 1191 15.81
2019-10-28 2880 7014023 3182 150899036 21.50 21.55 21.45 21.55 0.05 0.23% 21.50 1060 21.55 57 15.85
2019-10-29 2880 7459364 3038 160847787 21.55 21.60 21.50 21.60 0.05 0.23% 21.55 24 21.60 1082 15.88
2019-10-30 2880 13816510 5795 300077416 21.55 21.80 21.50 21.80 0.20 0.93% 21.75 211 21.80 67 16.03
2019-10-31 2880 16943352 5614 371487372 21.80 22.00 21.75 21.90 0.10 0.46% 21.90 192 21.95 297 16.10
2019-11-01 2880 10509639 4718 230850458 21.90 22.05 21.80 22.05 0.15 0.68% 22.00 4 22.05 1044 16.21
2019-11-04 2880 8762310 3110 193803172 22.05 22.20 22.00 22.20 0.15 0.68% 22.15 123 22.20 1107 16.32
2019-11-05 2880 10634859 3896 235763555 22.20 22.30 22.05 22.30 0.10 0.45% 22.20 50 22.30 1152 16.40
2019-11-06 2880 8719218 2817 194756442 22.30 22.40 22.20 22.40 0.10 0.45% 22.35 115 22.40 491 16.47
2019-11-07 2880 7343366 2836 163844701 22.35 22.40 22.25 22.35 0.05 -0.22% 22.30 107 22.35 709 16.43
2019-11-08 2880 6442160 2550 143380503 22.30 22.30 22.20 22.30 0.05 -0.22% 22.25 233 22.30 584 16.40
2019-11-11 2880 17467437 6290 382992314 22.10 22.10 21.85 22.00 0.30 -1.35% 21.95 58 22.00 1275 16.18
2019-11-12 2880 7613998 2884 167299306 22.05 22.10 21.90 22.00 0.00 0% 21.95 232 22.00 143 16.18
2019-11-13 2880 8540856 3636 186531691 21.90 21.95 21.80 21.80 0.20 -0.91% 21.80 1907 21.85 36 16.03
2019-11-14 2880 12010548 4739 259646593 21.70 21.75 21.55 21.60 0.20 -0.92% 21.60 253 21.65 1006 15.88
2019-11-15 2880 5945323 1953 129631177 21.70 21.90 21.70 21.80 0.20 0.93% 21.75 1117 21.80 180 16.03
2019-11-18 2880 5577567 2148 121707891 21.80 21.90 21.75 21.90 0.10 0.46% 21.90 25 21.95 635 16.10
2019-11-19 2880 4749687 1644 103661123 21.70 21.90 21.70 21.90 0.00 0% 21.85 537 21.90 108 16.10
2019-11-20 2880 4123045 1599 90130115 21.75 21.90 21.75 21.90 0.00 0% 21.85 88 21.90 290 16.10
2019-11-21 2880 9007361 3462 195514998 21.70 21.75 21.65 21.70 0.20 -0.91% 21.70 664 21.75 122 15.96
2019-11-22 2880 4479123 1708 97316111 21.70 21.75 21.65 21.75 0.05 0.23% 21.70 1013 21.75 158 15.99
2019-11-25 2880 8042171 2983 175816482 21.80 21.95 21.75 21.90 0.15 0.69% 21.90 2 21.95 604 16.10
2019-11-26 2880 32233050 4245 702720912 21.95 22.00 21.75 21.75 0.15 -0.68% 21.75 717 21.80 8 15.99
2019-11-27 2880 3820081 1454 83614494 21.85 21.95 21.80 21.95 0.20 0.92% 21.90 80 21.95 353 16.14
2019-11-28 2880 4576850 2057 100118154 21.95 22.00 21.80 21.90 0.05 -0.23% 21.85 274 21.90 93 16.10
2019-11-29 2880 7410068 2511 161166662 21.90 21.90 21.70 21.70 0.20 -0.91% 21.70 1958 21.75 426 16.69
2019-12-02 2880 5459148 2587 118268487 21.70 21.70 21.60 21.70 0.00 0% 21.65 338 21.70 832 16.69
2019-12-03 2880 5836697 2095 126604503 21.65 21.75 21.60 21.75 0.05 0.23% 21.70 44 21.75 236 16.73
2019-12-04 2880 6966624 2623 151070140 21.70 21.75 21.60 21.75 0.00 0% 21.70 30 21.75 503 16.73
2019-12-05 2880 3826168 1593 83099321 21.75 21.80 21.65 21.70 0.05 -0.23% 21.65 1460 21.70 19 16.69
2019-12-06 2880 7378935 3396 159593435 21.70 21.70 21.60 21.60 0.10 -0.46% 21.60 1275 21.65 149 16.62
2019-12-09 2880 5348072 2305 115876779 21.65 21.75 21.60 21.75 0.15 0.69% 21.70 2 21.75 627 16.73
2019-12-10 2880 4041662 1620 87565295 21.65 21.70 21.65 21.65 0.10 -0.46% 21.65 822 21.70 127 16.65
2019-12-11 2880 4234765 1892 91818018 21.65 21.75 21.60 21.75 0.10 0.46% 21.70 15 21.75 828 16.73
2019-12-12 2880 10481420 3028 228439889 21.80 21.85 21.75 21.75 0.00 0% 21.75 289 21.80 121 16.73
2019-12-13 2880 9595233 2857 209371101 21.80 21.90 21.70 21.85 0.10 0.46% 21.85 154 21.90 1088 16.81
2019-12-16 2880 8005077 2663 174784074 21.85 21.90 21.80 21.80 0.05 -0.23% 21.80 337 21.85 6 16.77
2019-12-17 2880 8784187 2873 192304798 21.80 21.95 21.80 21.95 0.15 0.69% 21.90 315 21.95 106 16.88
2019-12-18 2880 14199060 3687 313468651 21.95 22.20 21.85 22.20 0.25 1.14% 22.15 8 22.20 244 17.08
2019-12-19 2880 7173905 2192 158896486 22.20 22.20 22.05 22.20 0.00 0% 22.15 8 22.20 1396 17.08
2019-12-20 2880 19519851 3166 428491822 22.25 22.25 21.85 21.85 0.35 -1.58% 21.85 703 21.95 741 16.81
2019-12-23 2880 7079355 2296 155674793 21.95 22.05 21.90 22.05 0.20 0.92% 22.00 109 22.05 580 16.96
2019-12-24 2880 3569866 1472 78466702 22.05 22.05 21.95 21.95 0.10 -0.45% 21.95 297 22.00 192 16.88
2019-12-25 2880 2583248 1495 56673756 21.95 22.00 21.90 21.95 0.00 0% 21.95 64 22.00 370 16.88
2019-12-26 2880 2544524 1161 55895828 21.95 22.00 21.95 22.00 0.05 0.23% 21.95 103 22.00 485 16.92
2019-12-27 2880 5098172 1751 112497038 22.00 22.10 22.00 22.10 0.10 0.45% 22.05 59 22.10 1099 17.00
2019-12-30 2880 6857629 1936 151455972 22.10 22.15 22.00 22.10 0.00 0% 22.05 18 22.10 550 17.00
2019-12-31 2880 4775822 1838 105091504 22.00 22.05 22.00 22.00 0.10 -0.45% 22.00 103 22.05 519 16.92