旭曜(3545)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　25.90
0
0%		24.80
-1.1
-4.25%		24.05
-0.75
-3.02%		 　24.10
0.05
0.21%		24.10
0
0%		24.30
0.2
0.83%		22.90
-1.4
-5.76%		22.70
-0.2
-0.87%		 　22.30
-0.4
-1.76%		21.70
-0.6
-2.69%		21.70
0
0%		 22.05
0.35
1.61%		 　21.90
-0.15
-0.68%		21.80
-0.1
-0.46%		22.30
0.5
2.29%		22.10
-0.2
-0.9%		22.25
0.15
0.68%		 　22.90
0.65
2.92%		22.90
0
0%		22.65
-0.25
-1.09%		 22.92
2 月　　　　　　　　　　23.20
0.55
2.43%		23.20
0
0%		23.60
0.4
1.72%		23.60
0
0%		 　　21.65
-1.95
-8.26%		21.50
-0.15
-0.69%		21.50
0
0%		21.65
0.15
0.7%		21.55
-0.1
-0.46%		 　21.85
0.3
1.39%		22.60
0.75
3.43%		22.05
-0.55
-2.43%		 22.21
3 月　　　22.10
0.05
0.23%		22.35
0.25
1.13%		22.30
-0.05
-0.22%		21.80
-0.5
-2.24%		21.65
-0.15
-0.69%		 　22.10
0.45
2.08%		21.95
-0.15
-0.68%		21.75
-0.2
-0.91%		21.50
-0.25
-1.15%		22.40
0.9
4.19%		 　24.60
2.2
9.82%		25.25
0.65
2.64%		25.10
-0.15
-0.59%		25.05
-0.05
-0.2%		26.50
1.45
5.79%		 　26.00
-0.5
-1.89%		25.80
-0.2
-0.77%		25.20
-0.6
-2.33%		24.55
-0.65
-2.58%		24.80
0.25
1.02%		 23.79
4 月24.65
-0.15
-0.6%		25.35
0.7
2.84%		25.05
-0.3
-1.18%		 　　　25.45
0.4
1.6%		25.70
0.25
0.98%		26.35
0.65
2.53%		25.60
-0.75
-2.85%		25.40
-0.2
-0.78%		 　25.30
-0.1
-0.39%		 24.65
-0.65
-2.57%		24.00
-0.65
-2.64%		24.80
0.8
3.33%		 　26.50
1.7
6.85%		26.20
-0.3
-1.13%		25.70
-0.5
-1.91%		26.40
0.7
2.72%		26.50
0.1
0.38%		 　24.95
-1.55
-5.85%		25.15
0.2
0.8%		 25.42
5 月　24.85
-0.3
-1.19%		25.05
0.2
0.8%		 　24.30
-0.75
-2.99%		24.45
0.15
0.62%		24.10
-0.35
-1.43%		23.20
-0.9
-3.73%		23.20
0
0%		 　22.05
-1.15
-4.96%		22.05
0
0%		22.40
0.35
1.59%		22.45
0.05
0.22%		21.60
-0.85
-3.79%		 　20.65
-0.95
-4.4%		 20.55
-0.1
-0.48%		21.25
0.7
3.41%		20.95
-0.3
-1.41%		 　20.30
-0.65
-3.1%		20.30
0
0%		20.30
0
0%		21.40
1.1
5.42%		21.40
0
0%		22.1
6 月 　21.65
0.25
1.17%		21.70
0.05
0.23%		21.90
0.2
0.92%		21.60
-0.3
-1.37%		 　　21.60
0
0%		21.90
0.3
1.39%		22.50
0.6
2.74%		22.50
0
0%		22.50
0
0%		 　22.60
0.1
0.44%		22.60
0
0%		22.80
0.2
0.88%		23.30
0.5
2.19%		23.10
-0.2
-0.86%		 　23.45
0.35
1.52%		23.00
-0.45
-1.92%		22.90
-0.1
-0.43%		23.25
0.35
1.53%		23.15
-0.1
-0.43%		 22.63
7 月23.70
0.55
2.38%		24.10
0.4
1.69%		23.45
-0.65
-2.7%		23.50
0.05
0.21%		23.40
-0.1
-0.43%		 　23.50
0.1
0.43%		23.65
0.15
0.64%		23.90
0.25
1.06%		23.75
-0.15
-0.63%		23.85
0.1
0.42%		 　23.60
-0.25
-1.05%		23.65
0.05
0.21%		23.40
-0.25
-1.06%		22.65
-0.75
-3.21%		22.65
0
0%		 　22.80
0.15
0.66%		23.15
0.35
1.54%		23.30
0.15
0.65%		23.95
0.65
2.79%		23.60
-0.35
-1.46%		 　22.80
-0.8
-3.39%		22.95
0.15
0.66%		23.25
0.3
1.31%		23.38
8 月22.90
-0.35
-1.51%		22.05
-0.85
-3.71%		 　21.20
-0.85
-3.85%		21.05
-0.15
-0.71%		21.10
0.05
0.24%		21.20
0.1
0.47%		 　　22.10
0.9
4.25%		21.80
-0.3
-1.36%		22.00
0.2
0.92%		22.00
0
0%		22.70
0.7
3.18%		 　22.40
-0.3
-1.32%		22.25
-0.15
-0.67%		22.75
0.5
2.25%		22.50
-0.25
-1.1%		22.45
-0.05
-0.22%		 　21.85
-0.6
-2.67%		22.20
0.35
1.6%		22.75
0.55
2.48%		22.85
0.1
0.44%		22.75
-0.1
-0.44%		 22.16
9 月　23.75
1
4.4%		23.40
-0.35
-1.47%		23.20
-0.2
-0.85%		23.30
0.1
0.43%		23.30
0
0%		 　23.05
-0.25
-1.07%		22.90
-0.15
-0.65%		22.75
-0.15
-0.66%		23.00
0.25
1.1%		 　　22.75
-0.25
-1.09%		22.05
-0.7
-3.08%		21.80
-0.25
-1.13%		21.70
-0.1
-0.46%		22.10
0.4
1.84%		 　21.95
-0.15
-0.68%		21.85
-0.1
-0.46%		21.55
-0.3
-1.37%		21.65
0.1
0.46%		21.10
-0.55
-2.54%		 22.3
10 月21.25
0.15
0.71%		21.30
0.05
0.24%		21.65
0.35
1.64%		21.55
-0.1
-0.46%		 　21.60
0.05
0.23%		21.60
0
0%		21.50
-0.1
-0.46%		 　　　21.85
0.35
1.63%		22.20
0.35
1.6%		22.35
0.15
0.68%		22.45
0.1
0.45%		22.30
-0.15
-0.67%		 　22.55
0.25
1.12%		22.60
0.05
0.22%		22.55
-0.05
-0.22%		22.50
-0.05
-0.22%		22.95
0.45
2%		 　24.90
1.95
8.5%		23.40
-1.5
-6.02%		23.90
0.5
2.14%		23.80
-0.1
-0.42%		22.47
11 月24.10
0.3
1.26%		 　24.00
-0.1
-0.41%		24.00
0
0%		24.05
0.05
0.21%		25.00
0.95
3.95%		24.90
-0.1
-0.4%		 　24.15
-0.75
-3.01%		24.95
0.8
3.31%		24.80
-0.15
-0.6%		23.55
-1.25
-5.04%		24.05
0.5
2.12%		 　24.80
0.75
3.12%		23.85
-0.95
-3.83%		24.75
0.9
3.77%		25.00
0.25
1.01%		25.50
0.5
2%		 　25.80
0.3
1.18%		25.70
-0.1
-0.39%		26.10
0.4
1.56%		26.30
0.2
0.77%		26.20
-0.1
-0.38%		 24.89
12 月　25.80
-0.4
-1.53%		26.50
0.7
2.71%		26.25
-0.25
-0.94%		25.75
-0.5
-1.9%		25.50
-0.25
-0.97%		 　25.60
0.1
0.39%		26.00
0.4
1.56%		25.25
-0.75
-2.88%		25.25
0
0%		24.70
-0.55
-2.18%		 　24.90
0.2
0.81%		24.40
-0.5
-2.01%		24.75
0.35
1.43%		25.00
0.25
1.01%		24.15
-0.85
-3.4%		 　23.40
-0.75
-3.11%		23.40
0
0%		23.50
0.1
0.43%		23.65
0.15
0.64%		23.70
0.05
0.21%		 　23.75
0.05
0.21%		23.80
0.05
0.21%		24.72

說明:最高漲幅:9.82%最低跌幅:-8.26% 最高價:26.50最低價:20.30平均價:23.28,灰色底表示週末,漲144天(58.9)元,跌135天(-60.4)元,平盤24天
10%=2,9%=2,7%=2,6%=1,5%=1,4%=7,3%=16,2%=35,1%=43,0%=59,-0%=2,-1%=3,-2%=4,-3%=9,-4%=16,-5%=25,-6%=25,-7%=51,

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 3545 3230642 1707 84557822 26.85 26.95 25.80 25.90 0.85 0% 25.90 14 25.95 14 0.00
2019-01-03 3545 4762328 2271 119696030 25.80 25.80 24.80 24.80 1.10 -4.25% 24.80 3 24.85 4 0.00
2019-01-04 3545 2964988 1353 71656707 24.70 24.70 23.95 24.05 0.75 -3.02% 24.05 71 24.10 20 0.00
2019-01-07 3545 3584282 1573 86703468 24.50 24.65 23.80 24.10 0.05 0.21% 24.10 19 24.15 4 0.00
2019-01-08 3545 2398731 1130 57869015 24.20 24.40 23.90 24.10 0.00 0% 24.05 10 24.10 861 0.00
2019-01-09 3545 2525101 1431 61547042 24.20 24.60 24.15 24.30 0.20 0.83% 24.30 10 24.35 6 0.00
2019-01-10 3545 7198876 3433 163645326 23.05 23.15 22.40 22.90 1.40 -5.76% 22.85 29 22.90 67 0.00
2019-01-11 3545 4161947 2040 94856729 23.00 23.25 22.65 22.70 0.20 -0.87% 22.70 58 22.75 1 0.00
2019-01-14 3545 2982474 1523 67440515 22.90 23.05 22.30 22.30 0.40 -1.76% 22.30 113 22.40 1 0.00
2019-01-15 3545 8929599 4130 195413524 22.45 22.50 21.60 21.70 0.60 -2.69% 21.70 1 21.75 12 0.00
2019-01-16 3545 5016421 2018 109619679 21.70 22.10 21.60 21.70 0.00 0% 21.70 96 21.80 20 0.00
2019-01-18 3545 1913734 921 41990332 22.05 22.05 21.75 22.05 0.20 1.61% 22.00 29 22.05 34 0.00
2019-01-21 3545 2257657 1190 49803227 22.25 22.35 21.85 21.90 0.15 -0.68% 21.90 24 21.95 38 0.00
2019-01-22 3545 1239324 628 27098592 21.95 22.00 21.80 21.80 0.10 -0.46% 21.80 178 21.85 1 0.00
2019-01-23 3545 2318501 1115 51170020 21.95 22.30 21.70 22.30 0.50 2.29% 22.25 28 22.30 88 0.00
2019-01-24 3545 1635412 954 36393439 22.45 22.50 22.10 22.10 0.20 -0.9% 22.10 22 22.15 12 0.00
2019-01-25 3545 1226010 658 27255766 22.15 22.30 22.15 22.25 0.15 0.68% 22.20 5 22.25 21 0.00
2019-01-28 3545 3376393 1801 76672539 22.40 22.95 22.30 22.90 0.65 2.92% 22.85 35 22.90 36 0.00
2019-01-29 3545 2013866 1142 45755316 22.80 22.90 22.55 22.90 0.00 0% 22.85 63 22.90 51 0.00
2019-01-30 3545 4021281 1790 92510715 23.10 23.25 22.65 22.65 0.25 -1.09% 22.65 15 22.70 6 0.00
2019-02-11 3545 2520187 1270 58010856 22.90 23.35 22.65 23.20 0.55 2.43% 23.20 39 23.25 11 0.00
2019-02-12 3545 1504424 812 34956039 23.30 23.45 23.05 23.20 0.00 0% 23.20 23 23.25 26 0.00
2019-02-13 3545 4366338 2063 103258598 23.55 24.05 23.30 23.60 0.40 1.72% 23.60 18 23.65 2 0.00
2019-02-14 3545 1876845 916 44076152 23.65 23.70 23.25 23.60 0.00 0% 23.55 15 23.60 11 0.00
2019-02-18 3545 8488905 3318 180641881 21.00 21.65 20.90 21.65 0.40 -8.26% 21.60 16 21.65 67 0.00
2019-02-19 3545 2065883 1065 44507238 21.50 21.75 21.40 21.50 0.15 -0.69% 21.50 18 21.55 11 0.00
2019-02-20 3545 2270752 1116 48765732 21.60 21.65 21.25 21.50 0.00 0% 21.50 312 21.55 6 0.00
2019-02-21 3545 1563914 745 33665470 21.60 21.65 21.40 21.65 0.15 0.7% 21.60 42 21.65 55 0.00
2019-02-22 3545 946487 552 20402202 21.60 21.65 21.50 21.55 0.10 -0.46% 21.55 28 21.60 16 0.00
2019-02-25 3545 5027168 2515 110953517 21.80 22.55 21.70 21.85 0.30 1.39% 21.85 81 21.90 10 0.00
2019-02-26 3545 5076438 2296 113406588 21.95 22.60 21.95 22.60 0.75 3.43% 22.55 51 22.60 18 0.00
2019-02-27 3545 6810639 3021 148211033 22.10 22.25 21.30 22.05 0.55 -2.43% 22.00 163 22.05 7 0.00
2019-03-04 3545 2040862 949 44961001 22.10 22.25 21.70 22.10 0.05 0.23% 22.05 15 22.10 16 0.00
2019-03-05 3545 3055053 1526 68621617 22.05 22.75 22.00 22.35 0.25 1.13% 22.35 2 22.40 14 0.00
2019-03-06 3545 1789497 882 40044467 22.45 22.65 22.20 22.30 0.05 -0.22% 22.30 13 22.35 12 0.00
2019-03-07 3545 1633016 932 35981683 22.30 22.40 21.70 21.80 0.50 -2.24% 21.80 2 21.85 1 0.00
2019-03-08 3545 1081050 632 23322816 21.65 21.75 21.40 21.65 0.15 -0.69% 21.60 18 21.65 25 0.00
2019-03-11 3545 1269138 711 27991090 21.55 22.30 21.55 22.10 0.45 2.08% 22.10 13 22.15 4 0.00
2019-03-12 3545 1248309 644 27588848 22.15 22.35 21.85 21.95 0.15 -0.68% 21.90 28 21.95 1 0.00
2019-03-13 3545 1296038 696 28243750 22.00 22.15 21.65 21.75 0.20 -0.91% 21.70 72 21.80 6 0.00
2019-03-14 3545 1979436 838 42837203 21.70 21.95 21.45 21.50 0.25 -1.15% 21.50 52 21.55 2 0.00
2019-03-15 3545 3225389 1564 71325564 21.50 22.45 21.50 22.40 0.90 4.19% 22.35 4 22.40 201 0.00
2019-03-18 3545 20848930 7085 503536453 22.70 24.60 22.65 24.60 2.20 9.82% 24.60 1248 0.00 0 0.00
2019-03-19 3545 15799294 6726 393638316 24.60 25.35 24.35 25.25 0.65 2.64% 25.15 1 25.25 147 0.00
2019-03-20 3545 11113541 5213 283651593 25.60 26.20 24.90 25.10 0.15 -0.59% 25.05 25 25.10 15 0.00
2019-03-21 3545 5860252 2696 147897654 25.30 25.70 24.90 25.05 0.05 -0.2% 25.05 104 25.10 8 0.00
2019-03-22 3545 19188491 8339 509013661 25.90 27.30 25.70 26.50 1.45 5.79% 26.50 22 26.55 27 0.00
2019-03-25 3545 6253878 3171 162449828 26.40 26.40 25.60 26.00 0.50 -1.89% 26.00 43 26.05 36 0.00
2019-03-26 3545 5904867 2923 155044459 26.70 26.75 25.80 25.80 0.20 -0.77% 25.80 32 25.85 6 0.00
2019-03-27 3545 4870704 2268 123298451 25.75 25.80 25.10 25.20 0.60 -2.33% 25.20 63 25.25 17 0.00
2019-03-28 3545 4193342 2110 103104635 25.00 25.05 24.05 24.55 0.65 -2.58% 24.55 43 24.60 1 0.00
2019-03-29 3545 2728014 1471 68027879 24.75 25.20 24.45 24.80 0.25 1.02% 24.80 57 24.85 1 0.00
2019-04-01 3545 2268965 1148 56601931 25.30 25.30 24.65 24.65 0.15 -0.6% 24.65 79 24.70 6 0.00
2019-04-02 3545 3964020 2131 100213101 24.65 25.65 24.65 25.35 0.70 2.84% 25.35 10 25.40 15 0.00
2019-04-03 3545 2020847 1186 50848584 25.60 25.65 24.90 25.05 0.30 -1.18% 25.05 57 25.10 49 0.00
2019-04-08 3545 5262764 2670 134705334 25.05 26.15 24.80 25.45 0.40 1.6% 25.45 4 25.50 15 0.00
2019-04-09 3545 5498250 2643 138567883 25.45 25.70 24.65 25.70 0.25 0.98% 25.60 3 25.70 17 0.00
2019-04-10 3545 14317259 5671 375866417 25.30 26.75 25.05 26.35 0.65 2.53% 26.35 4 26.40 6 0.00
2019-04-11 3545 6033414 2792 155241299 26.30 26.35 25.30 25.60 0.75 -2.85% 25.55 15 25.60 6 0.00
2019-04-12 3545 3296457 1635 84348012 25.60 25.95 25.30 25.40 0.20 -0.78% 25.40 34 25.45 16 0.00
2019-04-15 3545 3385926 1636 86257393 26.00 26.05 25.20 25.30 0.10 -0.39% 25.30 100 25.35 9 0.00
2019-04-17 3545 3352674 1748 83594608 24.95 25.20 24.65 24.65 0.05 -2.57% 24.60 44 24.65 7 0.00
2019-04-18 3545 4357776 1857 105906974 24.65 24.90 23.70 24.00 0.65 -2.64% 24.00 36 24.05 15 0.00
2019-04-19 3545 3746054 1915 92351923 24.30 24.90 24.30 24.80 0.80 3.33% 24.75 6 24.80 34 0.00
2019-04-22 3545 13674575 5957 355844169 25.10 26.50 24.90 26.50 1.70 6.85% 26.45 68 26.50 179 0.00
2019-04-23 3545 9439914 4528 248658738 26.90 26.90 26.00 26.20 0.30 -1.13% 26.15 72 26.20 17 0.00
2019-04-24 3545 4688483 2556 121542157 26.25 26.50 25.60 25.70 0.50 -1.91% 25.70 2 25.75 30 0.00
2019-04-25 3545 4344897 1909 113360542 25.60 26.40 25.60 26.40 0.70 2.72% 26.35 51 26.40 14 0.00
2019-04-26 3545 13168719 5657 346318719 26.35 26.60 25.80 26.50 0.10 0.38% 26.50 45 26.55 61 0.00
2019-04-29 3545 7710469 3737 197559145 26.55 26.55 24.90 24.95 1.55 -5.85% 24.95 87 25.00 22 0.00
2019-04-30 3545 1795219 933 44919455 25.20 25.25 24.65 25.15 0.20 0.8% 25.15 14 25.20 16 0.00
2019-05-02 3545 2121460 1108 52783022 24.75 25.25 24.70 24.85 0.30 -1.19% 24.85 72 24.90 13 0.00
2019-05-03 3545 1660170 754 41654130 24.95 25.25 24.85 25.05 0.20 0.8% 25.05 42 25.10 6 0.00
2019-05-06 3545 2413963 1251 59166392 24.70 24.80 24.30 24.30 0.75 -2.99% 24.30 90 24.35 11 0.00
2019-05-07 3545 2582507 1353 63605644 24.35 24.85 24.35 24.45 0.15 0.62% 24.45 31 24.50 8 0.00
2019-05-08 3545 2898963 1454 70902257 24.00 24.90 23.85 24.10 0.35 -1.43% 24.10 52 24.20 2 0.00
2019-05-09 3545 4078562 1956 96959335 24.15 24.40 23.15 23.20 0.90 -3.73% 23.20 23 23.30 4 0.00
2019-05-10 3545 2581688 1323 60351560 23.60 23.85 22.95 23.20 0.00 0% 23.20 5 23.25 4 0.00
2019-05-13 3545 4494924 2473 100839057 23.20 23.25 22.00 22.05 1.15 -4.96% 22.00 243 22.05 7 0.00
2019-05-14 3545 3110702 1495 67236098 21.20 22.20 21.00 22.05 0.00 0% 22.05 33 22.10 6 0.00
2019-05-15 3545 2108105 1062 47058911 22.15 22.60 21.90 22.40 0.35 1.59% 22.40 98 22.50 9 0.00
2019-05-16 3545 3322782 1512 75202454 22.70 23.00 22.35 22.45 0.05 0.22% 22.45 25 22.50 42 0.00
2019-05-17 3545 2592201 1296 56525920 22.45 22.80 21.35 21.60 0.85 -3.79% 21.60 59 21.65 21 0.00
2019-05-20 3545 3056814 1468 64272236 21.70 21.75 20.55 20.65 0.95 -4.4% 20.65 14 20.70 5 0.00
2019-05-22 3545 2319332 1196 48272483 20.85 21.15 20.55 20.55 0.05 -0.48% 20.55 11 20.60 7 0.00
2019-05-23 3545 5625103 2883 119754687 21.00 21.65 20.60 21.25 0.70 3.41% 21.25 16 21.40 4 0.00
2019-05-24 3545 2550773 1387 53764870 21.25 21.50 20.75 20.95 0.30 -1.41% 20.95 3 21.00 14 0.00
2019-05-27 3545 2392397 1436 48737642 21.00 21.10 20.15 20.30 0.65 -3.1% 20.30 1 20.35 3 0.00
2019-05-28 3545 1717505 932 34699851 20.45 20.55 20.05 20.30 0.00 0% 20.20 1 20.30 16 0.00
2019-05-29 3545 1331304 743 26738080 20.05 20.35 19.85 20.30 0.00 0% 20.25 19 20.30 1 0.00
2019-05-30 3545 3467277 1835 73202123 21.00 21.40 20.60 21.40 1.10 5.42% 21.35 60 21.40 16 0.00
2019-05-31 3545 1949424 1046 41765520 21.50 21.70 21.20 21.40 0.00 0% 21.40 6 21.45 10 0.00
2019-06-03 3545 1856600 1019 39857988 21.35 22.00 21.00 21.65 0.25 1.17% 21.60 33 21.65 2 0.00
2019-06-04 3545 1927275 1106 42203362 21.80 22.15 21.65 21.70 0.05 0.23% 21.70 2 21.75 1 0.00
2019-06-05 3545 1375202 724 30282344 22.20 22.30 21.85 21.90 0.20 0.92% 21.90 18 21.95 7 0.00
2019-06-06 3545 877600 599 19069799 21.90 22.10 21.55 21.60 0.30 -1.37% 21.60 24 21.65 22 0.00
2019-06-10 3545 1164906 624 25324214 21.70 21.95 21.55 21.60 0.00 0% 21.60 46 21.65 6 0.00
2019-06-11 3545 1392124 604 30412502 21.60 22.00 21.60 21.90 0.30 1.39% 21.85 2 21.90 112 0.00
2019-06-12 3545 3544501 1722 79669170 22.50 22.70 22.25 22.50 0.60 2.74% 22.50 457 22.55 69 0.00
2019-06-13 3545 1279914 683 28886217 22.50 22.80 22.40 22.50 0.00 0% 22.50 109 22.55 2 0.00
2019-06-14 3545 1224935 694 27804938 22.55 22.95 22.40 22.50 0.00 0% 22.50 75 22.55 25 0.00
2019-06-17 3545 1365100 703 30486498 22.60 22.70 21.85 22.60 0.10 0.44% 22.55 2 22.60 10 0.00
2019-06-18 3545 1429571 755 32637016 23.00 23.10 22.60 22.60 0.00 0% 22.60 39 22.65 1 0.00
2019-06-19 3545 1609220 727 36754413 23.00 23.00 22.75 22.80 0.20 0.88% 22.75 56 22.80 19 0.00
2019-06-20 3545 2693153 1450 62533498 22.80 23.50 22.80 23.30 0.50 2.19% 23.30 50 23.35 16 0.00
2019-06-21 3545 2139104 1000 49562042 23.50 23.65 22.90 23.10 0.20 -0.86% 23.00 3 23.10 16 0.00
2019-06-24 3545 1632576 871 38339618 23.10 23.80 22.90 23.45 0.35 1.52% 23.40 22 23.45 41 0.00
2019-06-25 3545 863701 482 20099416 23.30 23.65 23.00 23.00 0.45 -1.92% 23.00 51 23.05 9 0.00
2019-06-26 3545 856889 447 19731667 23.00 23.30 22.85 22.90 0.10 -0.43% 22.90 13 22.95 1 0.00
2019-06-27 3545 1239936 534 28851514 23.00 23.40 23.00 23.25 0.35 1.53% 23.25 5 23.30 3 0.00
2019-06-28 3545 685150 309 15927854 23.50 23.50 23.15 23.15 0.10 -0.43% 23.15 29 23.20 8 0.00
2019-07-01 3545 1710480 791 40558773 23.90 23.95 23.50 23.70 0.55 2.38% 23.65 64 23.70 5 0.00
2019-07-02 3545 2498632 996 60082418 23.80 24.20 23.80 24.10 0.40 1.69% 24.05 14 24.10 24 0.00
2019-07-03 3545 1746378 933 41206706 24.20 24.20 23.35 23.45 0.65 -2.7% 23.45 24 23.50 16 0.00
2019-07-04 3545 973500 472 22857175 23.60 23.70 23.40 23.50 0.05 0.21% 23.45 24 23.50 29 0.00
2019-07-05 3545 1122400 535 26277608 23.65 23.70 23.25 23.40 0.10 -0.43% 23.40 31 23.45 33 0.00
2019-07-08 3545 1243680 553 29300178 23.40 23.85 23.40 23.50 0.10 0.43% 23.45 25 23.50 17 0.00
2019-07-09 3545 1173909 591 27698555 23.65 23.75 23.40 23.65 0.15 0.64% 23.65 15 23.70 13 0.00
2019-07-10 3545 2396012 1022 56596083 23.45 23.90 23.35 23.90 0.25 1.06% 23.85 1 23.90 28 0.00
2019-07-11 3545 1493516 617 35733049 24.25 24.30 23.70 23.75 0.15 -0.63% 23.75 12 23.80 13 0.00
2019-07-12 3545 1213140 650 29007963 24.00 24.05 23.75 23.85 0.10 0.42% 23.85 14 23.90 7 0.00
2019-07-15 3545 1439306 595 34149287 23.90 23.95 23.60 23.60 0.25 -1.05% 23.60 106 23.70 4 0.00
2019-07-16 3545 1508698 790 35429667 23.30 23.70 23.20 23.65 0.00 0.21% 23.60 10 23.65 15 0.00
2019-07-17 3545 830700 473 19514079 23.65 23.65 23.40 23.40 0.25 -1.06% 23.40 43 23.45 2 0.00
2019-07-18 3545 2048113 991 46925761 23.40 23.40 22.65 22.65 0.75 -3.21% 22.65 127 22.70 10 0.00
2019-07-19 3545 1340701 677 30389391 22.85 23.00 22.50 22.65 0.00 0% 22.60 2 22.65 52 0.00
2019-07-22 3545 820899 464 18703841 22.60 23.00 22.60 22.80 0.15 0.66% 22.80 10 22.85 28 0.00
2019-07-23 3545 1022946 547 23552800 23.00 23.25 22.80 23.15 0.35 1.54% 23.10 3 23.15 14 0.00
2019-07-24 3545 1190689 568 27627233 23.10 23.35 23.05 23.30 0.15 0.65% 23.25 4 23.30 11 0.00
2019-07-25 3545 3542405 1535 84349903 23.40 24.10 23.40 23.95 0.65 2.79% 23.95 12 24.00 155 0.00
2019-07-26 3545 2684050 1946 63625777 24.15 24.15 23.55 23.60 0.35 -1.46% 23.60 30 23.65 10 0.00
2019-07-29 3545 3963707 2802 90970394 23.55 23.55 22.70 22.80 0.80 -3.39% 22.80 9 22.85 28 0.00
2019-07-30 3545 1645797 845 37685986 22.90 23.25 22.65 22.95 0.15 0.66% 22.90 17 22.95 16 0.00
2019-07-31 3545 937001 532 21548372 22.90 23.25 22.70 23.25 0.30 1.31% 23.20 4 23.25 37 0.00
2019-08-01 3545 823105 475 18813985 22.90 23.05 22.65 22.90 0.35 -1.51% 22.80 14 22.90 17 0.00
2019-08-02 3545 1454300 798 32344075 22.70 22.70 22.05 22.05 0.85 -3.71% 22.05 83 22.10 1 0.00
2019-08-05 3545 1260716 710 27235621 22.00 22.05 21.15 21.20 0.85 -3.85% 21.20 6 21.25 4 0.00
2019-08-06 3545 1544325 812 31801686 20.00 21.15 19.95 21.05 0.15 -0.71% 21.05 7 21.10 3 0.00
2019-08-07 3545 838397 480 17811163 21.10 21.40 21.10 21.10 0.05 0.24% 21.10 51 21.15 2 0.00
2019-08-08 3545 1103498 615 23446803 21.30 21.55 21.00 21.20 0.10 0.47% 21.20 3 21.25 2 0.00
2019-08-12 3545 3564701 1921 78803222 21.90 22.60 21.60 22.10 0.90 4.25% 22.10 8 22.15 2 0.00
2019-08-13 3545 1337712 775 29100450 21.75 21.85 21.65 21.80 0.30 -1.36% 21.80 18 21.85 29 0.00
2019-08-14 3545 1859456 988 41335203 22.10 22.50 22.00 22.00 0.20 0.92% 22.00 59 22.10 11 0.00
2019-08-15 3545 1354506 762 29238728 21.40 22.00 21.25 22.00 0.00 0% 21.85 2 22.00 37 0.00
2019-08-16 3545 2040447 1041 45822772 22.30 22.70 22.10 22.70 0.70 3.18% 22.65 1 22.70 23 0.00
2019-08-19 3545 1834674 1023 41349012 22.85 22.90 22.40 22.40 0.30 -1.32% 22.40 69 22.45 4 0.00
2019-08-20 3545 1317302 813 29472635 22.40 22.80 22.20 22.25 0.15 -0.67% 22.25 14 22.30 1 0.00
2019-08-21 3545 1491619 861 33686899 22.25 22.75 22.25 22.75 0.50 2.25% 22.70 3 22.75 33 0.00
2019-08-22 3545 1249895 747 28267141 22.80 22.85 22.40 22.50 0.25 -1.1% 22.45 6 22.50 9 0.00
2019-08-23 3545 1030980 531 23268400 22.50 22.85 22.40 22.45 0.05 -0.22% 22.45 16 22.50 1 0.00
2019-08-26 3545 1339475 861 29504452 22.20 22.25 21.85 21.85 0.60 -2.67% 21.85 24 21.90 1 0.00
2019-08-27 3545 622705 479 13813926 22.00 22.40 22.00 22.20 0.35 1.6% 22.20 8 22.30 26 0.00
2019-08-28 3545 1241525 849 28029785 22.20 22.80 22.20 22.75 0.55 2.48% 22.75 40 22.80 57 0.00
2019-08-29 3545 2513382 1374 57888150 22.85 23.30 22.80 22.85 0.10 0.44% 22.85 18 22.90 13 0.00
2019-08-30 3545 3101514 1289 71647207 23.00 23.45 22.70 22.75 0.10 -0.44% 22.70 20 22.75 17 0.00
2019-09-02 3545 3466351 1677 81313043 23.00 23.75 23.00 23.75 1.00 4.4% 23.70 3 23.75 24 0.00
2019-09-03 3545 2763286 1735 64889009 23.85 24.00 23.15 23.40 0.35 -1.47% 23.35 14 23.40 35 0.00
2019-09-04 3545 1166569 734 27150792 23.50 23.50 23.20 23.20 0.20 -0.85% 23.20 21 23.30 56 0.00
2019-09-05 3545 1957797 1122 45633136 23.40 23.60 23.15 23.30 0.10 0.43% 23.25 22 23.35 15 0.00
2019-09-06 3545 972146 549 22639734 23.40 23.45 23.15 23.30 0.00 0% 23.30 14 23.35 5 0.00
2019-09-09 3545 1100970 567 25686410 23.40 23.55 23.05 23.05 0.25 -1.07% 23.05 49 23.10 12 0.00
2019-09-10 3545 690993 439 15846488 23.10 23.15 22.85 22.90 0.15 -0.65% 22.85 40 22.90 2 0.00
2019-09-11 3545 971946 546 22166469 22.80 23.10 22.70 22.75 0.15 -0.66% 22.75 19 22.80 3 0.00
2019-09-12 3545 961115 529 22129487 22.90 23.15 22.80 23.00 0.25 1.1% 23.00 15 23.10 25 0.00
2019-09-16 3545 528679 343 12081295 23.05 23.10 22.65 22.75 0.25 -1.09% 22.75 21 22.80 11 0.00
2019-09-17 3545 2338363 1387 52116304 22.85 22.85 22.05 22.05 0.70 -3.08% 22.05 42 22.10 10 0.00
2019-09-18 3545 2529146 1531 55285528 22.05 22.20 21.60 21.80 0.25 -1.13% 21.75 41 21.80 288 0.00
2019-09-19 3545 1343509 1029 29166586 21.80 21.95 21.60 21.70 0.10 -0.46% 21.70 16 21.75 9 0.00
2019-09-20 3545 1584622 941 34738792 21.75 22.15 21.70 22.10 0.40 1.84% 22.10 3 22.15 29 0.00
2019-09-23 3545 1601314 791 35268973 22.30 22.30 21.90 21.95 0.15 -0.68% 21.95 13 22.00 122 0.00
2019-09-24 3545 1830705 895 40054151 21.95 22.10 21.65 21.85 0.10 -0.46% 21.80 14 21.85 6 0.00
2019-09-25 3545 1045993 621 22610448 21.80 21.80 21.50 21.55 0.30 -1.37% 21.55 10 21.60 2 0.00
2019-09-26 3545 687987 404 14969969 21.70 21.95 21.65 21.65 0.10 0.46% 21.65 29 21.70 5 0.00
2019-09-27 3545 1645915 795 35004853 21.55 21.70 21.05 21.10 0.55 -2.54% 21.10 77 21.20 18 0.00
2019-10-01 3545 779338 371 16501227 21.15 21.35 21.10 21.25 0.15 0.71% 21.25 36 21.35 10 0.00
2019-10-02 3545 602748 240 12802194 21.30 21.30 21.20 21.30 0.05 0.24% 21.25 52 21.30 15 0.00
2019-10-03 3545 1131221 627 24395368 21.15 21.75 21.05 21.65 0.35 1.64% 21.60 35 21.65 1 0.00
2019-10-04 3545 628534 297 13566781 21.75 21.80 21.45 21.55 0.10 -0.46% 21.50 21 21.55 14 0.00
2019-10-07 3545 474014 270 10274547 21.55 21.85 21.55 21.60 0.05 0.23% 21.60 104 21.65 4 0.00
2019-10-08 3545 570924 292 12364915 21.55 21.85 21.55 21.60 0.00 0% 21.60 27 21.65 19 0.00
2019-10-09 3545 683380 342 14753469 21.65 21.70 21.50 21.50 0.10 -0.46% 21.50 20 21.55 10 0.00
2019-10-14 3545 1128054 562 24748821 22.00 22.10 21.80 21.85 0.35 1.63% 21.80 31 21.85 8 0.00
2019-10-15 3545 3254837 1696 72667535 21.95 22.55 21.85 22.20 0.35 1.6% 22.20 32 22.25 1 0.00
2019-10-16 3545 1180409 731 26390827 22.30 22.45 22.25 22.35 0.15 0.68% 22.30 2 22.35 23 0.00
2019-10-17 3545 973748 523 21849212 22.40 22.60 22.30 22.45 0.10 0.45% 22.40 62 22.45 8 0.00
2019-10-18 3545 1094946 489 24619100 22.50 22.75 22.30 22.30 0.15 -0.67% 22.25 61 22.30 13 0.00
2019-10-21 3545 816871 356 18362358 22.30 22.60 22.30 22.55 0.25 1.12% 22.50 20 22.55 49 0.00
2019-10-22 3545 1365469 608 31021019 22.65 22.85 22.60 22.60 0.05 0.22% 22.60 68 22.65 12 0.00
2019-10-23 3545 738299 373 16678977 22.80 22.80 22.45 22.55 0.05 -0.22% 22.55 2 22.60 36 0.00
2019-10-24 3545 1030987 439 23276152 22.70 22.75 22.50 22.50 0.05 -0.22% 22.50 15 22.55 31 0.00
2019-10-25 3545 2609001 1230 59744813 22.70 23.10 22.60 22.95 0.45 2% 22.90 16 22.95 47 0.00
2019-10-28 3545 15224525 6883 370915059 23.50 25.10 23.40 24.90 1.95 8.5% 24.90 39 24.95 43 0.00
2019-10-29 3545 9974063 4491 238877964 24.45 24.50 23.25 23.40 1.50 -6.02% 23.40 121 23.45 48 0.00
2019-10-30 3545 3688507 1866 87909885 23.45 24.15 23.35 23.90 0.50 2.14% 23.85 68 23.90 1 0.00
2019-10-31 3545 3972517 1771 95279848 23.90 24.50 23.50 23.80 0.10 -0.42% 23.60 8 23.80 17 0.00
2019-11-01 3545 2734247 1438 65750383 23.65 24.35 23.60 24.10 0.30 1.26% 24.05 8 24.10 18 0.00
2019-11-04 3545 7391263 3190 180336462 24.20 24.90 23.90 24.00 0.10 -0.41% 24.00 14 24.05 24 0.00
2019-11-05 3545 4372795 1857 105216892 24.10 24.50 23.70 24.00 0.00 0% 23.95 15 24.00 61 0.00
2019-11-06 3545 3547352 1496 85778198 24.05 24.50 23.80 24.05 0.05 0.21% 24.00 55 24.10 33 0.00
2019-11-07 3545 7570758 3541 186099475 24.10 25.00 24.10 25.00 0.95 3.95% 24.95 38 25.00 417 0.00
2019-11-08 3545 9358979 4285 233181820 25.30 25.55 24.35 24.90 0.10 -0.4% 24.80 2 24.90 71 0.00
2019-11-11 3545 4601844 2040 113512256 25.05 25.05 24.15 24.15 0.75 -3.01% 24.10 81 24.20 8 0.00
2019-11-12 3545 3646789 1563 89778703 24.20 24.95 24.20 24.95 0.80 3.31% 24.90 8 25.00 495 0.00
2019-11-13 3545 4636850 2040 115310726 24.65 25.10 24.60 24.80 0.15 -0.6% 24.80 110 24.85 66 0.00
2019-11-14 3545 7466186 3264 178309424 24.65 24.90 23.35 23.55 1.25 -5.04% 23.55 5 23.60 6 0.00
2019-11-15 3545 5065341 2347 121644412 23.70 24.35 23.55 24.05 0.50 2.12% 24.00 73 24.05 25 0.00
2019-11-18 3545 5061111 2080 124827989 24.30 24.90 24.20 24.80 0.75 3.12% 24.75 16 24.80 119 0.00
2019-11-19 3545 12213184 5431 300911180 24.80 25.45 23.80 23.85 0.95 -3.83% 23.85 60 23.90 11 0.00
2019-11-20 3545 8079196 3762 198443643 23.85 24.90 23.85 24.75 0.90 3.77% 24.70 22 24.75 7 0.00
2019-11-21 3545 5449051 2381 135630617 24.75 25.10 24.55 25.00 0.25 1.01% 24.95 6 25.00 156 0.00
2019-11-22 3545 14611620 6250 371638417 25.10 25.80 25.10 25.50 0.50 2% 25.45 27 25.50 94 0.00
2019-11-25 3545 17652727 7610 456865856 26.00 26.45 25.25 25.80 0.30 1.18% 25.60 9 25.80 60 0.00
2019-11-26 3545 4381699 1805 112500509 25.65 26.00 25.50 25.70 0.10 -0.39% 25.70 6 25.75 21 0.00
2019-11-27 3545 6556393 2836 169524718 25.80 26.30 25.25 26.10 0.40 1.56% 26.10 48 26.15 98 0.00
2019-11-28 3545 7265709 2918 190406769 26.20 26.40 25.90 26.30 0.20 0.77% 26.25 21 26.30 149 0.00
2019-11-29 3545 7596533 3097 199683108 26.30 26.70 25.95 26.20 0.10 -0.38% 26.15 2 26.20 41 0.00
2019-12-02 3545 4223277 1693 109064831 26.20 26.20 25.55 25.80 0.40 -1.53% 25.80 31 25.85 1 0.00
2019-12-03 3545 7124250 2980 187133498 25.70 26.50 25.70 26.50 0.70 2.71% 26.45 2 26.50 291 0.00
2019-12-04 3545 4705450 1947 124193409 26.30 26.65 26.15 26.25 0.25 -0.94% 26.20 54 26.25 90 0.00
2019-12-05 3545 4981834 2107 129501229 26.45 26.55 25.75 25.75 0.50 -1.9% 25.75 190 25.80 2 0.00
2019-12-06 3545 3716969 1609 95599812 25.80 26.05 25.50 25.50 0.25 -0.97% 25.50 31 25.55 3 0.00
2019-12-09 3545 2838832 998 72700001 25.70 25.85 25.50 25.60 0.10 0.39% 25.55 96 25.60 7 0.00
2019-12-10 3545 3069835 1526 78915660 25.50 26.05 25.35 26.00 0.40 1.56% 25.95 15 26.00 12 0.00
2019-12-11 3545 4742441 2121 121483277 26.00 26.15 25.25 25.25 0.75 -2.88% 25.25 66 25.30 45 0.00
2019-12-12 3545 6981422 3065 176595638 25.85 25.95 24.90 25.25 0.00 0% 25.20 10 25.25 77 0.00
2019-12-13 3545 3825879 1716 95689372 25.50 25.60 24.70 24.70 0.55 -2.18% 24.70 131 24.80 23 0.00
2019-12-16 3545 2604532 1173 65077886 24.80 25.30 24.70 24.90 0.20 0.81% 24.90 66 25.05 3 0.00
2019-12-17 3545 5455492 2241 134424722 25.10 25.10 24.20 24.40 0.50 -2.01% 24.35 26 24.40 1 0.00
2019-12-18 3545 2465429 1070 60929168 24.50 24.95 24.50 24.75 0.35 1.43% 24.75 19 24.80 85 0.00
2019-12-19 3545 2495703 1023 62218885 24.80 25.10 24.75 25.00 0.25 1.01% 25.00 23 25.05 37 0.00
2019-12-20 3545 6183299 3229 150815663 25.05 25.05 24.15 24.15 0.85 -3.4% 24.15 19 24.20 11 0.00
2019-12-23 3545 6193214 2860 145753701 24.05 24.05 23.30 23.40 0.75 -3.11% 23.35 11 23.40 17 0.00
2019-12-24 3545 2190510 1043 51552631 23.40 23.75 23.40 23.40 0.00 0% 23.40 56 23.45 16 0.00
2019-12-25 3545 1434190 719 33704264 23.60 23.60 23.40 23.50 0.10 0.43% 23.50 45 23.55 72 0.00
2019-12-26 3545 1861970 712 43883536 23.60 23.65 23.45 23.65 0.15 0.64% 23.60 17 23.65 169 0.00
2019-12-27 3545 1286453 615 30484930 23.70 23.75 23.60 23.70 0.05 0.21% 23.65 9 23.70 55 0.00
2019-12-30 3545 1316576 524 31340994 23.80 23.90 23.75 23.75 0.05 0.21% 23.75 44 23.80 24 0.00
2019-12-31 3545 2305126 869 54923382 23.90 24.00 23.70 23.80 0.05 0.21% 23.80 10 23.85 1 0.00