緯創(3231)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　18.90
0
0%		18.95
0.05
0.26%		18.75
-0.2
-1.06%		 　19.15
0.4
2.13%		19.00
-0.15
-0.78%		19.40
0.4
2.11%		19.30
-0.1
-0.52%		19.35
0.05
0.26%		 　19.40
0.05
0.26%		19.70
0.3
1.55%		19.75
0.05
0.25%		19.80
0.05
0.25%		20.10
0.3
1.52%		 　20.00
-0.1
-0.5%		20.00
0
0%		20.00
0
0%		20.50
0.5
2.5%		21.30
0.8
3.9%		 　21.30
0
0%		21.00
-0.3
-1.41%		21.10
0.1
0.48%		 19.92
2 月　　　　　　　　　　21.30
0.2
0.95%		21.10
-0.2
-0.94%		21.15
0.05
0.24%		21.00
-0.15
-0.71%		 　　21.10
0.1
0.48%		21.15
0.05
0.24%		21.20
0.05
0.24%		21.15
-0.05
-0.24%		21.30
0.15
0.71%		 　21.40
0.1
0.47%		21.30
-0.1
-0.47%		21.35
0.05
0.23%		 21.22
3 月　　　21.25
-0.1
-0.47%		21.20
-0.05
-0.24%		21.20
0
0%		21.00
-0.2
-0.94%		20.65
-0.35
-1.67%		 　20.65
0
0%		20.95
0.3
1.45%		21.00
0.05
0.24%		21.20
0.2
0.95%		20.70
-0.5
-2.36%		 　21.10
0.4
1.93%		21.40
0.3
1.42%		21.45
0.05
0.23%		21.50
0.05
0.23%		21.75
0.25
1.16%		 　22.25
0.5
2.3%		22.95
0.7
3.15%		23.75
0.8
3.49%		23.75
0
0%		23.70
-0.05
-0.21%		 21.81
4 月23.95
0.25
1.05%		24.15
0.2
0.84%		24.60
0.45
1.86%		 　　　25.10
0.5
2.03%		24.90
-0.2
-0.8%		25.15
0.25
1%		25.25
0.1
0.4%		25.20
-0.05
-0.2%		 　25.45
0.25
0.99%		 25.75
0.3
1.18%		25.70
-0.05
-0.19%		25.35
-0.35
-1.36%		 　25.15
-0.2
-0.79%		25.25
0.1
0.4%		25.25
0
0%		25.35
0.1
0.4%		25.25
-0.1
-0.39%		 　24.95
-0.3
-1.19%		25.60
0.65
2.61%		 25.17
5 月　25.55
-0.05
-0.2%		25.65
0.1
0.39%		 　24.90
-0.75
-2.92%		25.50
0.6
2.41%		25.45
-0.05
-0.2%		24.55
-0.9
-3.54%		24.55
0
0%		 　23.05
-1.5
-6.11%		23.20
0.15
0.65%		23.50
0.3
1.29%		23.00
-0.5
-2.13%		22.55
-0.45
-1.96%		 　22.65
0.1
0.44%		 22.95
0.3
1.32%		23.10
0.15
0.65%		22.95
-0.15
-0.65%		 　23.05
0.1
0.44%		23.80
0.75
3.25%		23.10
-0.7
-2.94%		23.40
0.3
1.3%		22.50
-0.9
-3.85%		23.68
6 月 　22.15
-0.35
-1.56%		22.45
0.3
1.35%		22.95
0.5
2.23%		22.85
-0.1
-0.44%		 　　24.10
1.25
5.47%		23.80
-0.3
-1.24%		23.90
0.1
0.42%		23.75
-0.15
-0.63%		23.75
0
0%		 　23.60
-0.15
-0.63%		23.80
0.2
0.85%		24.05
0.25
1.05%		23.95
-0.1
-0.42%		23.95
0
0%		 　24.00
0.05
0.21%		23.90
-0.1
-0.42%		24.10
0.2
0.84%		24.30
0.2
0.83%		24.20
-0.1
-0.41%		 23.7
7 月24.30
0.1
0.41%		24.15
-0.15
-0.62%		24.15
0
0%		24.30
0.15
0.62%		24.15
-0.15
-0.62%		 　24.50
0.35
1.45%		24.35
-0.15
-0.61%		24.75
0.4
1.64%		24.90
0.15
0.61%		25.05
0.15
0.6%		 　25.05
0
0%		25.15
0.1
0.4%		25.00
-0.15
-0.6%		25.10
0.1
0.4%		25.30
0.2
0.8%		 　23.70
-1.6
-6.32%		24.40
0.7
2.95%		24.15
-0.25
-1.02%		23.85
-0.3
-1.24%		23.40
-0.45
-1.89%		 　23.45
0.05
0.21%		23.55
0.1
0.43%		23.30
-0.25
-1.06%		24.32
8 月23.25
-0.05
-0.21%		22.80
-0.45
-1.94%		 　22.45
-0.35
-1.54%		22.30
-0.15
-0.67%		22.30
0
0%		22.40
0.1
0.45%		 　　22.50
0.1
0.45%		23.35
0.85
3.78%		23.55
0.2
0.86%		23.50
-0.05
-0.21%		23.60
0.1
0.43%		 　23.70
0.1
0.42%		24.25
0.55
2.32%		24.35
0.1
0.41%		24.55
0.2
0.82%		24.50
-0.05
-0.2%		 　24.30
-0.2
-0.82%		24.40
0.1
0.41%		24.35
-0.05
-0.2%		24.30
-0.05
-0.21%		24.90
0.6
2.47%		 23.59
9 月　24.80
-0.1
-0.4%		24.75
-0.05
-0.2%		24.85
0.1
0.4%		24.85
0
0%		25.00
0.15
0.6%		 　25.00
0
0%		25.10
0.1
0.4%		24.95
-0.15
-0.6%		24.60
-0.35
-1.4%		 　　24.50
-0.1
-0.41%		24.90
0.4
1.63%		25.15
0.25
1%		25.15
0
0%		25.20
0.05
0.2%		 　26.00
0.8
3.17%		26.10
0.1
0.38%		26.20
0.1
0.38%		26.00
-0.2
-0.76%		25.05
-0.95
-3.65%		 25.25
10 月25.70
0.65
2.59%		25.50
-0.2
-0.78%		25.90
0.4
1.57%		26.15
0.25
0.97%		 　26.20
0.05
0.19%		26.25
0.05
0.19%		26.10
-0.15
-0.57%		 　　　26.30
0.2
0.77%		26.20
-0.1
-0.38%		26.50
0.3
1.15%		26.50
0
0%		26.35
-0.15
-0.57%		 　26.70
0.35
1.33%		26.85
0.15
0.56%		27.20
0.35
1.3%		27.35
0.15
0.55%		27.50
0.15
0.55%		 　27.80
0.3
1.09%		27.40
-0.4
-1.44%		27.45
0.05
0.18%		27.95
0.5
1.82%		26.67
11 月28.00
0.05
0.18%		 　28.40
0.4
1.43%		27.85
-0.55
-1.94%		27.25
-0.6
-2.15%		27.40
0.15
0.55%		28.35
0.95
3.47%		 　27.90
-0.45
-1.59%		27.80
-0.1
-0.36%		28.15
0.35
1.26%		28.45
0.3
1.07%		28.65
0.2
0.7%		 　29.00
0.35
1.22%		29.25
0.25
0.86%		29.40
0.15
0.51%		29.10
-0.3
-1.02%		29.20
0.1
0.34%		 　28.95
-0.25
-0.86%		28.90
-0.05
-0.17%		29.00
0.1
0.35%		28.55
-0.45
-1.55%		27.70
-0.85
-2.98%		 28.41
12 月　27.80
0.1
0.36%		28.90
1.1
3.96%		29.00
0.1
0.35%		29.00
0
0%		29.20
0.2
0.69%		 　29.20
0
0%		29.45
0.25
0.86%		29.50
0.05
0.17%		29.60
0.1
0.34%		29.85
0.25
0.84%		 　29.30
-0.55
-1.84%		29.80
0.5
1.71%		29.85
0.05
0.17%		29.75
-0.1
-0.34%		29.50
-0.25
-0.84%		 　29.15
-0.35
-1.19%		28.70
-0.45
-1.54%		29.10
0.4
1.39%		28.90
-0.2
-0.69%		28.90
0
0%		 　28.60
-0.3
-1.04%		28.35
-0.25
-0.87%		29.14

說明:最高漲幅:5.47%最低跌幅:-6.32% 最高價:29.85最低價:18.75平均價:24.5,灰色底表示週末,漲168天(45.65)元,跌109天(-33)元,平盤26天
5%=2,4%=3,3%=14,2%=21,1%=63,0%=91,-0%=3,-1%=4,-2%=4,-3%=18,-4%=33,-5%=47,

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 3231 3406823 1477 65009864 19.45 19.45 18.90 18.90 0.20 0% 18.90 92 18.95 11 12.12
2019-01-03 3231 4185131 1820 79250949 18.95 19.10 18.85 18.95 0.05 0.26% 18.90 55 18.95 66 12.15
2019-01-04 3231 5146794 2078 96597268 18.80 18.95 18.60 18.75 0.20 -1.06% 18.75 48 18.80 27 12.02
2019-01-07 3231 6629438 2428 126411306 19.00 19.25 18.95 19.15 0.40 2.13% 19.10 2 19.15 390 12.28
2019-01-08 3231 3662410 1659 69612940 19.20 19.20 18.95 19.00 0.15 -0.78% 19.00 3 19.05 315 12.18
2019-01-09 3231 7022725 3093 135567028 19.20 19.40 19.05 19.40 0.40 2.11% 19.35 14 19.40 860 12.44
2019-01-10 3231 5211020 1629 100316739 19.40 19.40 19.10 19.30 0.10 -0.52% 19.30 22 19.35 320 12.37
2019-01-11 3231 5024786 2214 97149449 19.35 19.45 19.25 19.35 0.05 0.26% 19.30 32 19.35 593 12.40
2019-01-14 3231 5144294 1905 99487353 19.45 19.45 19.25 19.40 0.05 0.26% 19.35 11 19.40 701 12.44
2019-01-15 3231 9652400 3613 189136779 19.45 19.70 19.40 19.70 0.30 1.55% 19.65 61 19.70 601 12.63
2019-01-16 3231 5846695 2660 115227482 19.80 19.80 19.55 19.75 0.05 0.25% 19.70 984 19.75 109 12.66
2019-01-17 3231 7150761 2968 141539185 19.80 19.85 19.70 19.80 0.05 0.25% 19.80 435 19.85 659 12.69
2019-01-18 3231 9069079 3825 181769938 19.90 20.15 19.85 20.10 0.30 1.52% 20.05 55 20.10 701 12.88
2019-01-21 3231 7714425 2958 154655450 20.15 20.25 19.80 20.00 0.10 -0.5% 19.95 32 20.00 141 12.82
2019-01-22 3231 4542504 2144 90731380 20.00 20.00 19.85 20.00 0.00 0% 19.95 75 20.00 2265 12.82
2019-01-23 3231 4946831 1693 98526070 19.95 20.00 19.80 20.00 0.00 0% 19.95 1 20.00 697 12.82
2019-01-24 3231 9054653 3583 183247624 20.00 20.50 20.00 20.50 0.50 2.5% 20.45 30 20.50 969 13.14
2019-01-25 3231 46333744 13916 973802081 20.65 21.30 20.65 21.30 0.80 3.9% 21.25 9 21.30 465 13.65
2019-01-28 3231 17850104 7005 379707570 21.50 21.60 21.00 21.30 0.00 0% 21.25 81 21.30 40 13.65
2019-01-29 3231 8593214 3413 179909594 21.10 21.10 20.80 21.00 0.30 -1.41% 20.95 109 21.00 553 13.46
2019-01-30 3231 9432960 4190 199040909 21.05 21.20 21.00 21.10 0.10 0.48% 21.10 284 21.15 986 13.53
2019-02-11 3231 8896367 3571 189376364 21.45 21.45 21.15 21.30 0.20 0.95% 21.25 37 21.30 147 13.65
2019-02-12 3231 8580707 3542 181920545 21.35 21.40 21.10 21.10 0.20 -0.94% 21.10 187 21.15 31 13.53
2019-02-13 3231 14255213 3149 300837186 21.20 21.35 21.00 21.15 0.05 0.24% 21.15 146 21.20 19 13.56
2019-02-14 3231 6796634 2820 143112082 21.15 21.20 21.00 21.00 0.15 -0.71% 21.00 227 21.05 47 13.46
2019-02-18 3231 4385174 1830 92363099 21.00 21.15 21.00 21.10 0.10 0.48% 21.05 7 21.10 614 13.53
2019-02-19 3231 3262185 1745 68973939 21.10 21.20 21.10 21.15 0.05 0.24% 21.15 38 21.20 712 13.56
2019-02-20 3231 5758955 2686 121834922 21.20 21.25 21.10 21.20 0.05 0.24% 21.15 65 21.20 352 13.59
2019-02-21 3231 4748869 1881 100426922 21.20 21.25 21.05 21.15 0.05 -0.24% 21.10 547 21.15 41 13.56
2019-02-22 3231 6950325 2811 147597398 21.15 21.45 21.10 21.30 0.15 0.71% 21.25 14 21.30 706 13.65
2019-02-25 3231 7179229 2962 152888475 21.40 21.40 21.15 21.40 0.10 0.47% 21.35 15 21.40 511 13.72
2019-02-26 3231 7698022 3108 164374658 21.40 21.45 21.25 21.30 0.10 -0.47% 21.30 833 21.35 4 13.65
2019-02-27 3231 8245320 2792 175649655 21.35 21.40 21.15 21.35 0.05 0.23% 21.30 259 21.35 360 13.69
2019-03-04 3231 10598944 3715 223899248 21.05 21.35 20.90 21.25 0.10 -0.47% 21.25 218 21.30 9 13.62
2019-03-05 3231 5151616 2147 109348324 21.25 21.35 21.15 21.20 0.05 -0.24% 21.20 1 21.25 154 13.59
2019-03-06 3231 4126531 2012 87395239 21.15 21.25 21.10 21.20 0.00 0% 21.15 110 21.20 21 13.59
2019-03-07 3231 6945126 3162 145891446 21.10 21.15 20.90 21.00 0.20 -0.94% 20.95 15 21.00 173 13.46
2019-03-08 3231 6600399 2997 136727555 20.85 20.90 20.65 20.65 0.35 -1.67% 20.65 605 20.70 37 13.24
2019-03-11 3231 6040858 2623 124898408 20.65 20.80 20.55 20.65 0.00 0% 20.65 99 20.70 9 13.24
2019-03-12 3231 5092333 2272 106147677 20.80 20.95 20.70 20.95 0.30 1.45% 20.90 24 20.95 361 13.43
2019-03-13 3231 4017035 1612 84137985 21.00 21.05 20.80 21.00 0.05 0.24% 20.95 44 21.00 377 13.46
2019-03-14 3231 11844222 4175 252611253 21.25 21.45 21.20 21.20 0.20 0.95% 21.20 39 21.25 86 13.59
2019-03-15 3231 24757432 5079 515971603 21.20 21.25 20.70 20.70 0.50 -2.36% 20.70 590 20.85 310 13.27
2019-03-18 3231 5600554 2677 117215903 20.80 21.10 20.75 21.10 0.40 1.93% 21.05 32 21.10 355 13.53
2019-03-19 3231 17918917 5248 382949518 21.20 21.50 21.20 21.40 0.30 1.42% 21.40 4 21.45 478 13.72
2019-03-20 3231 6646528 2742 142142581 21.50 21.50 21.25 21.45 0.05 0.23% 21.40 32 21.45 495 13.75
2019-03-21 3231 9231889 3212 198842064 21.50 21.60 21.45 21.50 0.05 0.23% 21.50 708 21.55 69 13.78
2019-03-22 3231 13981251 4473 303201144 21.65 21.80 21.55 21.75 0.25 1.16% 21.70 110 21.75 834 13.94
2019-03-25 3231 29391345 9394 645850537 21.45 22.40 21.30 22.25 0.50 2.3% 22.20 96 22.25 58 14.26
2019-03-26 3231 62911056 19112 1437699567 22.95 23.15 22.30 22.95 0.70 3.15% 22.90 134 22.95 180 14.71
2019-03-27 3231 90593249 25277 2147483647 23.40 24.15 23.35 23.75 0.80 3.49% 23.70 639 23.75 541 15.22
2019-03-28 3231 28349797 9841 672778618 24.00 24.00 23.50 23.75 0.00 0% 23.70 45 23.75 662 13.65
2019-03-29 3231 26074141 7674 620167835 23.95 24.10 23.60 23.70 0.05 -0.21% 23.65 80 23.70 588 13.62
2019-04-01 3231 23409587 8747 560144528 24.00 24.05 23.80 23.95 0.25 1.05% 23.90 76 23.95 143 13.76
2019-04-02 3231 31541423 12388 759720102 24.00 24.20 23.95 24.15 0.20 0.84% 24.10 228 24.15 632 13.88
2019-04-03 3231 36176526 12979 887775836 24.20 24.70 24.20 24.60 0.45 1.86% 24.55 535 24.60 45 14.14
2019-04-08 3231 39118445 14100 979938125 24.90 25.20 24.85 25.10 0.50 2.03% 25.05 192 25.10 1540 14.43
2019-04-09 3231 22170273 7797 552798780 25.15 25.20 24.75 24.90 0.20 -0.8% 24.85 240 24.90 444 14.31
2019-04-10 3231 22461667 8121 563003075 24.85 25.20 24.80 25.15 0.25 1% 25.10 157 25.15 1769 14.45
2019-04-11 3231 23414924 9051 591878125 25.20 25.45 25.15 25.25 0.10 0.4% 25.20 515 25.25 334 14.51
2019-04-12 3231 14804752 5638 373785148 25.35 25.45 25.10 25.20 0.05 -0.2% 25.20 50 25.25 581 14.48
2019-04-15 3231 20741826 6260 526876763 25.40 25.50 25.35 25.45 0.25 0.99% 25.40 187 25.45 344 14.63
2019-04-17 3231 26768275 10423 695733471 26.00 26.50 25.55 25.75 0.25 1.18% 25.70 95 25.75 486 14.80
2019-04-18 3231 26855496 8882 695321619 25.90 26.10 25.55 25.70 0.05 -0.19% 25.65 64 25.70 29 14.77
2019-04-19 3231 16936488 6541 431611463 25.90 25.95 25.20 25.35 0.35 -1.36% 25.35 362 25.40 90 14.57
2019-04-22 3231 17453413 6042 439233065 25.50 25.60 25.05 25.15 0.20 -0.79% 25.15 3 25.20 373 14.45
2019-04-23 3231 18126365 6623 451596884 25.10 25.25 24.70 25.25 0.10 0.4% 25.20 48 25.25 15 14.51
2019-04-24 3231 8634237 3759 217817957 25.40 25.45 25.05 25.25 0.00 0% 25.20 6 25.25 223 14.51
2019-04-25 3231 8933166 3326 226221496 25.25 25.50 25.10 25.35 0.10 0.4% 25.30 348 25.35 13 14.57
2019-04-26 3231 7462257 3362 187857591 25.40 25.40 25.05 25.25 0.10 -0.39% 25.20 4 25.25 204 14.51
2019-04-29 3231 9386639 4312 233547339 25.30 25.30 24.60 24.95 0.30 -1.19% 24.90 924 24.95 129 14.34
2019-04-30 3231 17572613 6514 444741092 25.00 25.60 24.90 25.60 0.65 2.61% 25.55 122 25.60 197 14.71
2019-05-02 3231 12515755 4619 321060452 25.55 25.90 25.45 25.55 0.05 -0.2% 25.50 169 25.55 32 14.68
2019-05-03 3231 6331894 3435 162006195 25.60 25.75 25.45 25.65 0.10 0.39% 25.60 356 25.65 99 14.74
2019-05-06 3231 13665185 5630 341979208 25.30 25.30 24.90 24.90 0.75 -2.92% 24.90 783 24.95 104 14.31
2019-05-07 3231 10374072 4865 262146309 24.90 25.50 24.90 25.50 0.60 2.41% 25.50 26 25.55 279 14.66
2019-05-08 3231 9472745 4635 239624185 25.10 25.50 25.00 25.45 0.05 -0.2% 25.40 2 25.45 119 14.63
2019-05-09 3231 16063448 6494 398788829 25.15 25.30 24.55 24.55 0.90 -3.54% 24.55 508 24.60 48 14.11
2019-05-10 3231 12545546 4546 307571499 24.55 24.95 24.15 24.55 0.00 0% 24.55 210 24.60 394 14.11
2019-05-13 3231 28371782 9648 662009586 23.95 23.95 23.05 23.05 1.50 -6.11% 23.05 1173 23.10 75 13.25
2019-05-14 3231 24992945 8770 572091461 22.40 23.45 22.10 23.20 0.15 0.65% 23.20 6 23.25 137 13.11
2019-05-15 3231 10531138 4858 247567068 23.20 23.65 23.20 23.50 0.30 1.29% 23.50 1047 23.55 78 13.28
2019-05-16 3231 15573374 5362 358498058 23.40 23.40 22.80 23.00 0.50 -2.13% 23.00 1431 23.05 18 12.99
2019-05-17 3231 14477285 5272 328331191 22.95 23.10 22.50 22.55 0.45 -1.96% 22.50 1025 22.55 127 12.74
2019-05-20 3231 7878491 2949 178794657 22.60 22.80 22.60 22.65 0.10 0.44% 22.60 169 22.65 125 12.80
2019-05-22 3231 4679702 2361 107025946 22.80 22.95 22.70 22.95 0.00 1.32% 22.90 17 22.95 23 12.97
2019-05-23 3231 9720601 3709 223037627 22.90 23.15 22.75 23.10 0.15 0.65% 23.05 14 23.10 137 13.05
2019-05-24 3231 11400981 3853 264574913 23.30 23.40 22.85 22.95 0.15 -0.65% 22.95 24 23.00 5 12.97
2019-05-27 3231 5911236 2509 136356234 23.00 23.25 22.85 23.05 0.10 0.44% 23.05 3 23.10 23 13.02
2019-05-28 3231 18127915 3656 427261538 23.30 23.80 23.05 23.80 0.75 3.25% 23.70 18 23.80 404 13.45
2019-05-29 3231 12201884 4047 283395599 23.50 23.55 23.10 23.10 0.70 -2.94% 23.10 570 23.15 171 13.05
2019-05-30 3231 6028557 2914 141099631 23.10 23.60 23.10 23.40 0.30 1.3% 23.40 475 23.45 1068 13.22
2019-05-31 3231 53248214 17743 1187149745 23.05 23.15 21.75 22.50 0.90 -3.85% 22.45 78 22.50 135 12.71
2019-06-03 3231 18327025 6471 407166213 22.25 22.60 21.90 22.15 0.35 -1.56% 22.15 380 22.20 59 12.51
2019-06-04 3231 6996782 2815 156726644 22.30 22.55 22.20 22.45 0.30 1.35% 22.40 276 22.45 99 12.68
2019-06-05 3231 9084371 3947 207383299 22.75 23.00 22.65 22.95 0.50 2.23% 22.90 446 22.95 92 12.97
2019-06-06 3231 8020228 3109 183539398 22.85 23.00 22.60 22.85 0.10 -0.44% 22.85 69 22.90 23 12.91
2019-06-10 3231 30445399 9425 732186526 24.00 24.50 23.75 24.10 1.25 5.47% 24.05 45 24.10 581 13.62
2019-06-11 3231 9657263 4014 230090799 24.00 24.05 23.60 23.80 0.30 -1.24% 23.75 110 23.80 32 13.45
2019-06-12 3231 6853816 2722 163390798 23.85 24.00 23.65 23.90 0.10 0.42% 23.85 28 23.90 39 13.50
2019-06-13 3231 5396368 2409 128175509 23.90 23.95 23.60 23.75 0.15 -0.63% 23.70 7 23.75 190 13.42
2019-06-14 3231 4715982 2167 111647829 23.90 23.90 23.60 23.75 0.00 0% 23.70 31 23.75 137 13.42
2019-06-17 3231 4137668 1965 97978188 23.70 23.85 23.60 23.60 0.15 -0.63% 23.60 270 23.65 4 13.33
2019-06-18 3231 9574389 2792 226445575 23.55 23.80 23.45 23.80 0.20 0.85% 23.70 27 23.80 260 13.45
2019-06-19 3231 12952592 5121 309525856 23.95 24.05 23.70 24.05 0.25 1.05% 24.00 273 24.05 151 13.59
2019-06-20 3231 9084519 3774 218285574 24.05 24.10 23.90 23.95 0.10 -0.42% 23.95 399 24.00 16 13.53
2019-06-21 3231 11452552 2831 274943920 24.10 24.10 23.95 23.95 0.00 0% 23.95 390 24.00 6 13.53
2019-06-24 3231 4419096 1786 106209465 24.00 24.15 23.95 24.00 0.05 0.21% 24.00 208 24.05 20 13.56
2019-06-25 3231 4948694 2241 118559289 23.95 24.10 23.90 23.90 0.10 -0.42% 23.90 466 24.00 69 13.50
2019-06-26 3231 4247624 1589 101976376 24.00 24.10 23.90 24.10 0.20 0.84% 24.05 8 24.10 442 13.62
2019-06-27 3231 9709153 3229 235155490 24.20 24.30 24.15 24.30 0.20 0.83% 24.25 13 24.30 807 13.73
2019-06-28 3231 6996727 3426 168784247 24.30 24.30 23.95 24.20 0.10 -0.41% 24.15 13 24.20 641 13.67
2019-07-01 3231 9587544 3315 233137488 24.35 24.50 24.20 24.30 0.10 0.41% 24.25 190 24.30 164 13.73
2019-07-02 3231 5268086 2180 127187117 24.30 24.35 24.05 24.15 0.15 -0.62% 24.10 163 24.15 93 13.64
2019-07-03 3231 6185248 2465 149201122 24.15 24.25 24.05 24.15 0.00 0% 24.10 40 24.15 35 13.64
2019-07-04 3231 4094390 1843 99251231 24.20 24.30 24.15 24.30 0.15 0.62% 24.25 32 24.30 708 13.73
2019-07-05 3231 3618157 1671 87596134 24.35 24.40 24.15 24.15 0.15 -0.62% 24.15 224 24.20 27 13.64
2019-07-08 3231 11548396 4906 282078940 24.20 24.55 24.20 24.50 0.35 1.45% 24.45 68 24.50 711 13.84
2019-07-09 3231 4945366 2082 120684670 24.50 24.50 24.35 24.35 0.15 -0.61% 24.35 229 24.40 9 13.76
2019-07-10 3231 9734385 3622 239312400 24.45 24.75 24.35 24.75 0.40 1.64% 24.70 28 24.75 521 13.98
2019-07-11 3231 11783192 4448 294073013 24.85 25.10 24.80 24.90 0.15 0.61% 24.90 415 24.95 37 14.07
2019-07-12 3231 8970141 3364 225008625 25.05 25.20 25.00 25.05 0.15 0.6% 25.05 34 25.10 1031 14.15
2019-07-15 3231 8418600 3096 211196950 25.15 25.20 25.00 25.05 0.00 0% 25.05 158 25.10 853 14.15
2019-07-16 3231 10211692 3351 256371750 25.05 25.20 25.00 25.15 0.10 0.4% 25.10 118 25.15 835 14.21
2019-07-17 3231 16076537 4002 403230425 25.25 25.30 24.90 25.00 0.15 -0.6% 25.00 205 25.05 43 14.12
2019-07-18 3231 21403918 5875 537779350 25.15 25.20 25.00 25.10 0.10 0.4% 25.05 443 25.10 329 14.18
2019-07-19 3231 41914357 10723 1062002877 25.20 25.45 25.20 25.30 0.20 0.8% 25.30 193 25.35 596 14.29
2019-07-22 3231 32741521 8469 780419709 23.90 24.00 23.70 23.70 0.00 -6.32% 23.70 2147 23.75 736 13.39
2019-07-23 3231 24244418 7964 585894751 24.00 24.45 23.85 24.40 0.70 2.95% 24.35 103 24.40 157 13.79
2019-07-24 3231 10507071 3729 255755074 24.45 24.65 24.15 24.15 0.25 -1.02% 24.15 522 24.20 9 13.64
2019-07-25 3231 14482684 4968 346937816 24.15 24.20 23.85 23.85 0.30 -1.24% 23.85 384 23.90 374 13.47
2019-07-26 3231 11990163 5306 281568949 23.70 23.75 23.40 23.40 0.45 -1.89% 23.40 1058 23.45 146 13.22
2019-07-29 3231 11359494 5299 263998625 23.30 23.45 23.10 23.45 0.05 0.21% 23.45 42 23.50 573 13.25
2019-07-30 3231 13559659 4706 320874453 23.50 23.85 23.50 23.55 0.10 0.43% 23.55 196 23.60 82 13.31
2019-07-31 3231 11531894 4615 268951925 23.55 23.60 23.10 23.30 0.25 -1.06% 23.30 71 23.35 100 13.16
2019-08-01 3231 9471609 4556 219483180 23.10 23.30 23.00 23.25 0.05 -0.21% 23.25 2 23.30 392 13.14
2019-08-02 3231 16116752 6442 367388596 22.90 23.00 22.65 22.80 0.45 -1.94% 22.75 359 22.80 31 12.88
2019-08-05 3231 10472384 4898 236243415 22.70 22.75 22.40 22.45 0.35 -1.54% 22.45 51 22.50 1665 12.68
2019-08-06 3231 13747777 5507 302725756 21.95 22.40 21.70 22.30 0.15 -0.67% 22.25 348 22.30 1 12.60
2019-08-07 3231 6955438 3225 155662144 22.35 22.60 22.20 22.30 0.00 0% 22.25 368 22.35 237 12.60
2019-08-08 3231 4850730 2133 108816454 22.30 22.55 22.30 22.40 0.10 0.45% 22.40 49 22.45 48 12.66
2019-08-12 3231 5058839 2471 114036024 22.50 22.65 22.40 22.50 0.10 0.45% 22.50 284 22.55 4 12.71
2019-08-13 3231 18530559 6949 429939976 22.70 23.40 22.70 23.35 0.85 3.78% 23.30 76 23.35 398 11.79
2019-08-14 3231 10333943 4313 243737478 23.70 23.80 23.45 23.55 0.20 0.86% 23.55 56 23.60 494 11.89
2019-08-15 3231 9658725 4504 224677891 22.90 23.50 22.90 23.50 0.05 -0.21% 23.45 3 23.50 384 11.87
2019-08-16 3231 10893883 5019 256995852 23.30 23.80 23.20 23.60 0.10 0.43% 23.60 391 23.65 21 11.92
2019-08-19 3231 7362247 3652 174266885 23.75 23.75 23.50 23.70 0.10 0.42% 23.65 204 23.70 52 11.97
2019-08-20 3231 19133737 6990 461291914 23.80 24.35 23.80 24.25 0.55 2.32% 24.20 516 24.25 709 12.25
2019-08-21 3231 13157854 5053 319773500 24.25 24.40 24.15 24.35 0.10 0.41% 24.30 48 24.35 303 12.30
2019-08-22 3231 14420601 4882 352551582 24.40 24.60 24.20 24.55 0.20 0.82% 24.50 22 24.55 1072 12.40
2019-08-23 3231 10208648 3414 249880762 24.55 24.60 24.35 24.50 0.05 -0.2% 24.40 52 24.50 203 12.37
2019-08-26 3231 13274573 4407 320287128 24.00 24.40 23.90 24.30 0.20 -0.82% 24.25 130 24.30 22 12.27
2019-08-27 3231 14633967 4189 357435887 24.50 24.60 24.10 24.40 0.10 0.41% 24.35 3 24.40 494 12.32
2019-08-28 3231 5896339 2451 143416930 24.40 24.50 24.20 24.35 0.05 -0.2% 24.30 22 24.35 197 12.30
2019-08-29 3231 4423126 2133 107331308 24.20 24.35 24.20 24.30 0.05 -0.21% 24.25 102 24.30 135 12.27
2019-08-30 3231 25559238 8034 633879631 24.50 24.95 24.45 24.90 0.60 2.47% 24.85 200 24.90 1312 12.58
2019-09-02 3231 16128569 4867 402613230 24.95 25.20 24.80 24.80 0.10 -0.4% 24.80 458 24.85 25 12.53
2019-09-03 3231 7784985 2624 193236090 24.85 25.00 24.70 24.75 0.05 -0.2% 24.70 184 24.75 117 12.50
2019-09-04 3231 7454580 3044 184927549 24.75 24.90 24.70 24.85 0.10 0.4% 24.85 91 24.90 329 12.55
2019-09-05 3231 8979654 3197 223147632 24.95 25.00 24.70 24.85 0.00 0% 24.80 108 24.85 96 12.55
2019-09-06 3231 14224929 4896 355740851 25.00 25.20 24.90 25.00 0.15 0.6% 24.95 75 25.00 1459 12.63
2019-09-09 3231 5850032 2502 145937512 25.00 25.05 24.85 25.00 0.00 0% 24.95 13 25.00 1507 12.63
2019-09-10 3231 14904574 4639 373463650 25.00 25.20 24.90 25.10 0.10 0.4% 25.10 31 25.15 1276 12.68
2019-09-11 3231 9910969 3934 247990505 25.10 25.20 24.90 24.95 0.15 -0.6% 24.90 403 24.95 40 12.60
2019-09-12 3231 10585857 3868 262147156 25.10 25.15 24.60 24.60 0.35 -1.4% 24.60 922 24.65 94 12.42
2019-09-16 3231 11502637 4394 280110279 24.60 24.65 24.10 24.50 0.10 -0.41% 24.45 65 24.50 25 12.37
2019-09-17 3231 16693295 5581 414823845 24.55 25.05 24.50 24.90 0.40 1.63% 24.85 202 24.90 386 12.58
2019-09-18 3231 14251780 5930 357618400 25.05 25.20 25.00 25.15 0.25 1% 25.10 44 25.15 189 12.70
2019-09-19 3231 10009803 4199 252404925 25.20 25.35 25.10 25.15 0.00 0% 25.10 263 25.15 24 12.70
2019-09-20 3231 19581272 5742 494616360 25.30 25.35 25.15 25.20 0.05 0.2% 25.20 400 25.25 403 12.73
2019-09-23 3231 41158771 15094 1069112896 25.35 26.35 25.35 26.00 0.80 3.17% 25.95 35 26.00 738 13.13
2019-09-24 3231 37642248 13608 993513041 26.20 26.75 25.80 26.10 0.10 0.38% 26.05 52 26.10 355 13.18
2019-09-25 3231 15589106 6185 406632955 26.10 26.20 25.75 26.20 0.10 0.38% 26.15 45 26.20 262 13.23
2019-09-26 3231 10761530 4062 280552502 26.35 26.45 25.85 26.00 0.20 -0.76% 25.95 246 26.00 221 13.13
2019-09-27 3231 14910786 5940 377033574 25.80 25.80 25.05 25.05 0.95 -3.65% 25.05 403 25.10 112 12.65
2019-10-01 3231 11039959 3880 283293454 25.80 25.80 25.30 25.70 0.65 2.59% 25.65 99 25.70 426 12.98
2019-10-02 3231 8921284 3436 227508175 25.20 25.65 25.10 25.50 0.20 -0.78% 25.50 167 25.55 3 12.88
2019-10-03 3231 10738862 4282 275228477 25.10 25.90 25.10 25.90 0.40 1.57% 25.85 54 25.90 484 13.08
2019-10-04 3231 15431974 6090 404155374 26.05 26.45 25.95 26.15 0.25 0.97% 26.10 115 26.15 397 13.21
2019-10-07 3231 7494805 3330 196660034 26.20 26.45 26.05 26.20 0.05 0.19% 26.15 20 26.20 381 13.23
2019-10-08 3231 11317734 4283 297686853 26.50 26.50 26.15 26.25 0.05 0.19% 26.20 13 26.25 216 13.26
2019-10-09 3231 12590514 4350 330315764 26.30 26.40 26.10 26.10 0.15 -0.57% 26.10 71 26.15 36 13.18
2019-10-14 3231 12124255 4740 318757386 26.35 26.45 26.15 26.30 0.20 0.77% 26.25 57 26.30 1235 13.28
2019-10-15 3231 9323177 3866 244764457 26.35 26.40 26.05 26.20 0.10 -0.38% 26.15 111 26.20 229 13.23
2019-10-16 3231 16162162 6777 425495634 26.30 26.50 26.15 26.50 0.30 1.15% 26.45 25 26.50 2593 13.38
2019-10-17 3231 10628365 4222 280940023 26.50 26.50 26.35 26.50 0.00 0% 26.45 147 26.50 2123 13.38
2019-10-18 3231 11262659 3173 297514544 26.50 26.60 26.35 26.35 0.15 -0.57% 26.35 178 26.40 11 13.31
2019-10-21 3231 15262360 5885 407151696 26.35 26.90 26.35 26.70 0.35 1.33% 26.65 27 26.70 834 13.48
2019-10-22 3231 12062772 4875 324225206 26.90 27.00 26.80 26.85 0.15 0.56% 26.80 622 26.85 60 13.56
2019-10-23 3231 19849425 8231 539188179 26.90 27.50 26.85 27.20 0.35 1.3% 27.15 7 27.20 670 13.74
2019-10-24 3231 15454935 5959 421946588 27.25 27.50 27.10 27.35 0.15 0.55% 27.30 17 27.35 245 13.81
2019-10-25 3231 11364300 4539 311324827 27.40 27.50 27.25 27.50 0.15 0.55% 27.45 27 27.50 2302 13.89
2019-10-28 3231 18521798 7532 515324362 27.55 28.00 27.55 27.80 0.30 1.09% 27.80 386 27.85 112 14.04
2019-10-29 3231 19185996 7585 527774019 27.85 27.90 27.15 27.40 0.40 -1.44% 27.35 36 27.40 102 13.84
2019-10-30 3231 12865988 5112 352466804 27.45 27.80 27.10 27.45 0.05 0.18% 27.40 77 27.45 396 13.86
2019-10-31 3231 29300133 10139 817169232 27.50 28.10 27.50 27.95 0.50 1.82% 27.90 159 27.95 19 14.12
2019-11-01 3231 12366332 4896 345967502 27.85 28.20 27.70 28.00 0.05 0.18% 27.95 90 28.00 1145 14.14
2019-11-04 3231 21832989 11833 617330768 28.00 28.45 28.00 28.40 0.40 1.43% 28.35 106 28.40 256 14.34
2019-11-05 3231 20250494 7932 565830569 28.40 28.55 27.55 27.85 0.55 -1.94% 27.85 26 27.90 484 14.07
2019-11-06 3231 25995028 10103 705740328 27.65 27.65 26.90 27.25 0.60 -2.15% 27.20 123 27.25 80 13.76
2019-11-07 3231 11533304 4368 317138143 27.40 27.75 27.35 27.40 0.15 0.55% 27.40 241 27.45 20 13.84
2019-11-08 3231 28444862 10931 801203755 27.60 28.45 27.55 28.35 0.95 3.47% 28.30 80 28.35 376 14.32
2019-11-11 3231 13483084 5125 378085228 28.30 28.50 27.60 27.90 0.45 -1.59% 27.85 91 27.90 8 14.09
2019-11-12 3231 14107834 4958 392204970 27.95 28.05 27.65 27.80 0.10 -0.36% 27.75 336 27.80 58 14.04
2019-11-13 3231 26678832 9154 753176596 27.70 28.50 27.55 28.15 0.35 1.26% 28.15 221 28.20 31 13.15
2019-11-14 3231 18774135 6502 532763881 28.25 28.50 28.15 28.45 0.30 1.07% 28.40 76 28.45 354 13.29
2019-11-15 3231 39336003 11558 1136712188 28.55 29.15 28.55 28.65 0.20 0.7% 28.60 177 28.65 94 13.39
2019-11-18 3231 15264077 5445 442121242 28.95 29.15 28.75 29.00 0.35 1.22% 28.95 38 29.00 62 13.55
2019-11-19 3231 18756029 6409 545464348 28.90 29.25 28.70 29.25 0.25 0.86% 29.20 44 29.25 484 13.67
2019-11-20 3231 13367053 5438 392036014 29.20 29.50 29.15 29.40 0.15 0.51% 29.35 13 29.40 504 13.74
2019-11-21 3231 14501946 5999 420265734 29.15 29.40 28.65 29.10 0.30 -1.02% 29.05 22 29.10 35 13.60
2019-11-22 3231 11320596 4339 330460497 29.30 29.30 29.05 29.20 0.10 0.34% 29.15 42 29.20 70 13.64
2019-11-25 3231 10715661 4423 310031172 29.30 29.35 28.70 28.95 0.25 -0.86% 28.90 76 28.95 133 13.53
2019-11-26 3231 21754340 4323 627375046 29.00 29.00 28.65 28.90 0.05 -0.17% 28.85 446 28.90 426 13.50
2019-11-27 3231 12056915 5482 346755480 29.00 29.05 28.50 29.00 0.10 0.35% 28.95 55 29.00 393 13.55
2019-11-28 3231 6201854 3152 177546188 28.90 28.90 28.50 28.55 0.45 -1.55% 28.55 156 28.60 165 13.34
2019-11-29 3231 19154806 7291 533370396 28.40 28.40 27.60 27.70 0.85 -2.98% 27.65 657 27.70 497 12.94
2019-12-02 3231 10816791 3912 299534319 27.70 27.95 27.30 27.80 0.10 0.36% 27.75 67 27.80 85 12.99
2019-12-03 3231 35130975 11539 1010828271 27.75 29.15 27.65 28.90 1.10 3.96% 28.85 36 28.90 380 13.50
2019-12-04 3231 14440631 5008 417159212 28.90 29.10 28.35 29.00 0.10 0.35% 28.95 174 29.00 429 13.55
2019-12-05 3231 6776643 2932 196410529 29.10 29.15 28.85 29.00 0.00 0% 28.95 27 29.00 75 13.55
2019-12-06 3231 16881553 6324 494863918 29.15 29.55 29.10 29.20 0.20 0.69% 29.15 142 29.20 96 13.64
2019-12-09 3231 7325908 3044 213720494 29.20 29.40 29.05 29.20 0.00 0% 29.15 15 29.20 268 13.64
2019-12-10 3231 11224832 4592 328852161 29.20 29.45 29.05 29.45 0.25 0.86% 29.40 174 29.45 677 13.76
2019-12-11 3231 32104637 9155 953844769 29.50 30.10 29.30 29.50 0.05 0.17% 29.45 71 29.50 573 13.78
2019-12-12 3231 14874770 5893 442780870 29.75 29.95 29.60 29.60 0.10 0.34% 29.60 426 29.65 107 13.83
2019-12-13 3231 16483701 5034 489929120 29.70 29.85 29.60 29.85 0.25 0.84% 29.80 62 29.85 726 13.95
2019-12-16 3231 13148990 5042 387604128 29.85 29.90 29.30 29.30 0.55 -1.84% 29.30 961 29.35 154 13.69
2019-12-17 3231 12592876 5689 373199288 29.45 29.80 29.40 29.80 0.50 1.71% 29.75 1 29.80 224 13.93
2019-12-18 3231 11577714 3574 345042950 29.80 29.90 29.65 29.85 0.05 0.17% 29.80 146 29.85 3 13.95
2019-12-19 3231 7432552 2738 220920149 29.85 29.95 29.55 29.75 0.10 -0.34% 29.70 14 29.75 15 13.90
2019-12-20 3231 13746700 3969 407091605 29.85 29.90 29.50 29.50 0.25 -0.84% 29.50 673 29.60 1 13.78
2019-12-23 3231 7098989 2690 208025655 29.50 29.60 29.10 29.15 0.35 -1.19% 29.15 315 29.20 37 13.62
2019-12-24 3231 8597732 3337 248534512 29.15 29.30 28.70 28.70 0.45 -1.54% 28.70 824 28.75 9 13.41
2019-12-25 3231 5299053 2755 153971771 28.70 29.45 28.70 29.10 0.40 1.39% 29.05 182 29.10 204 13.60
2019-12-26 3231 3365757 1564 97421011 29.10 29.10 28.85 28.90 0.20 -0.69% 28.90 59 28.95 93 13.50
2019-12-27 3231 6191474 2244 178813584 29.15 29.15 28.80 28.90 0.00 0% 28.85 175 28.90 101 13.50
2019-12-30 3231 7607215 3826 217665448 28.90 28.90 28.50 28.60 0.30 -1.04% 28.55 65 28.60 144 13.36
2019-12-31 3231 7810201 3881 221504240 28.55 28.55 28.30 28.35 0.25 -0.87% 28.35 181 28.40 216 13.25