東陽(1319)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　46.70
0
0%		46.50
-0.2
-0.43%		 　45.50
-1
-2.15%		46.30
0.8
1.76%		45.50
-0.8
-1.73%		45.95
0.45
0.99%		45.60
-0.35
-0.76%		 　45.90
0.3
0.66%		46.00
0.1
0.22%		45.80
-0.2
-0.43%		46.75
0.95
2.07%		46.50
-0.25
-0.53%		 　46.15
-0.35
-0.75%		 　　　　　　　　41.75
-4.4
-9.53%		42.60
0.85
2.04%		45.41
2 月 　40.90
-1.7
-3.99%		41.10
0.2
0.49%		41.30
0.2
0.49%		41.90
0.6
1.45%		40.95
-0.95
-2.27%		 　40.50
-0.45
-1.1%		40.85
0.35
0.86%		41.50
0.65
1.59%		41.60
0.1
0.24%		42.25
0.65
1.56%		 　41.65
-0.6
-1.42%		41.65
0
0%		41.30
-0.35
-0.84%		41.30
0
0%		41.20
-0.1
-0.24%		 　40.70
-0.5
-1.21%		40.50
-0.2
-0.49%		40.15
-0.35
-0.86%		38.95
-1.2
-2.99%		 40.61
3 月　38.10
-0.85
-2.18%		38.80
0.7
1.84%		38.85
0.05
0.13%		39.35
0.5
1.29%		38.95
-0.4
-1.02%		 　37.55
-1.4
-3.59%		38.10
0.55
1.46%		37.55
-0.55
-1.44%		35.60
-1.95
-5.19%		33.30
-2.3
-6.46%		 　31.55
-1.75
-5.26%		29.70
-1.85
-5.86%		29.05
-0.65
-2.19%		26.70
-2.35
-8.09%		28.50
1.8
6.74%		 　26.90
-1.6
-5.61%		29.05
2.15
7.99%		30.95
1.9
6.54%		30.40
-0.55
-1.78%		30.90
0.5
1.64%		 　31.45
0.55
1.78%		32.00
0.55
1.75%		33.11
4 月32.85
0.85
2.66%		 　　　32.65
-0.2
-0.61%		32.80
0.15
0.46%		33.45
0.65
1.98%		33.65
0.2
0.6%		34.00
0.35
1.04%		 　33.75
-0.25
-0.74%		34.25
0.5
1.48%		34.60
0.35
1.02%		33.80
-0.8
-2.31%		33.70
-0.1
-0.3%		 　33.85
0.15
0.45%		33.50
-0.35
-1.03%		33.90
0.4
1.19%		33.90
0
0%		33.75
-0.15
-0.44%		 　34.35
0.6
1.78%		34.55
0.2
0.58%		34.75
0.2
0.58%		35.95
1.2
3.45%		 33.89
5 月　　　34.70
-1.25
-3.48%		34.85
0.15
0.43%		34.00
-0.85
-2.44%		 34.35
0.35
1.03%		 　35.75
1.4
4.08%		36.95
1.2
3.36%		36.00
-0.95
-2.57%		35.30
-0.7
-1.94%		34.80
-0.5
-1.42%		 　35.50
0.7
2.01%		36.35
0.85
2.39%		37.50
1.15
3.16%		37.60
0.1
0.27%		37.65
0.05
0.13%		 　37.40
-0.25
-0.66%		38.35
0.95
2.54%		37.80
-0.55
-1.43%		37.20
-0.6
-1.59%		36.50
-0.7
-1.88%		 36.3
6 月38.00
1.5
4.11%		37.90
-0.1
-0.26%		38.85
0.95
2.51%		39.80
0.95
2.45%		41.05
1.25
3.14%		 　40.30
-0.75
-1.83%		39.60
-0.7
-1.74%		39.45
-0.15
-0.38%		38.80
-0.65
-1.65%		38.70
-0.1
-0.26%		 　38.00
-0.7
-1.81%		39.40
1.4
3.68%		40.00
0.6
1.52%		40.00
0
0%		39.55
-0.45
-1.13%		 　39.80
0.25
0.63%		37.50
-2.3
-5.78%		37.50
0
0%		 　　　36.45
-1.05
-2.8%		36.50
0.05
0.14%		 38.76
7 月37.35
0.85
2.33%		37.80
0.45
1.2%		37.50
-0.3
-0.79%		 　37.95
0.45
1.2%		37.80
-0.15
-0.4%		37.35
-0.45
-1.19%		37.60
0.25
0.67%		 　　37.00
-0.6
-1.6%		36.95
-0.05
-0.14%		36.80
-0.15
-0.41%		37.00
0.2
0.54%		36.40
-0.6
-1.62%		 　36.05
-0.35
-0.96%		36.70
0.65
1.8%		36.80
0.1
0.27%		36.65
-0.15
-0.41%		 　　35.15
-1.5
-4.09%		34.25
-0.9
-2.56%		33.85
-0.4
-1.17%		34.50
0.65
1.92%		34.55
0.05
0.14%		36.49
8 月 　34.10
-0.45
-1.3%		34.80
0.7
2.05%		36.20
1.4
4.02%		37.50
1.3
3.59%		37.20
-0.3
-0.8%		 　　37.70
0.5
1.34%		37.25
-0.45
-1.19%		36.85
-0.4
-1.07%		37.10
0.25
0.68%		 　37.10
0
0%		37.65
0.55
1.48%		37.10
-0.55
-1.46%		36.35
-0.75
-2.02%		36.25
-0.1
-0.28%		 　36.60
0.35
0.97%		37.55
0.95
2.6%		37.25
-0.3
-0.8%		37.55
0.3
0.81%		37.70
0.15
0.4%		 38.70
1
2.65%		36.98
9 月39.25
0.55
1.42%		38.60
-0.65
-1.66%		39.25
0.65
1.68%		39.00
-0.25
-0.64%		 　38.90
-0.1
-0.26%		 　37.40
-1.5
-3.86%		36.90
-0.5
-1.34%		 　37.45
0.55
1.49%		 37.85
0.4
1.07%		37.35
-0.5
-1.32%		37.70
0.35
0.94%		 　　37.50
-0.2
-0.53%		 35.50
-2
-5.33%		35.55
0.05
0.14%		 　　35.90
0.35
0.98%		35.80
-0.1
-0.28%		 37.4
10 月　　　　　37.10
1.3
3.63%		 37.00
-0.1
-0.27%		 　　37.15
0.15
0.41%		36.60
-0.55
-1.48%		37.20
0.6
1.64%		37.20
0
0%		37.80
0.6
1.61%		 　　38.45
0.65
1.72%		38.95
0.5
1.3%		39.50
0.55
1.41%		39.35
-0.15
-0.38%		 　39.75
0.4
1.02%		39.20
-0.55
-1.38%		38.25
-0.95
-2.42%		38.30
0.05
0.13%		37.70
-0.6
-1.57%		 38.09
11 月　38.05
0.35
0.93%		38.30
0.25
0.66%		38.70
0.4
1.04%		38.90
0.2
0.52%		38.85
-0.05
-0.13%		 　38.45
-0.4
-1.03%		38.75
0.3
0.78%		39.10
0.35
0.9%		38.35
-0.75
-1.92%		38.15
-0.2
-0.52%		 　38.30
0.15
0.39%		 38.85
0.55
1.44%		38.50
-0.35
-0.9%		 　　38.30
-0.2
-0.52%		38.15
-0.15
-0.39%		38.30
0.15
0.39%		38.70
0.4
1.04%		38.70
0
0%		 　39.90
1.2
3.1%		 38.66
12 月39.30
-0.6
-1.5%		38.75
-0.55
-1.4%		 38.80
0.05
0.13%		 　38.65
-0.15
-0.39%		 　　38.50
-0.15
-0.39%		 　　　38.40
-0.1
-0.26%		 38.25
-0.15
-0.39%		 　38.00
-0.25
-0.65%		37.75
-0.25
-0.66%		 　37.95
0.2
0.53%		 　38.80
0.85
2.24%		38.80
0
0%		38.60
-0.2
-0.52%		　38.47

說明:最高漲幅:7.99%最低跌幅:-9.53% 最高價:46.75最低價:26.70平均價:37.68,灰色底表示週末,漲134天(77.9)元,跌144天(-97.8)元,平盤11天
8%=1,7%=2,4%=10,3%=13,2%=30,1%=54,0%=35,-0%=1,-1%=2,-2%=5,-3%=5,-4%=7,-5%=8,-6%=30,-7%=32,-8%=54,

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
2020-01-02 1319 692302 454 32381192 46.65 47.00 46.60 46.70 0.05 0% 46.70 76 46.75 1 14.07
2020-01-03 1319 963807 514 45069743 47.10 47.20 46.50 46.50 0.20 -0.43% 46.50 2 46.55 1 14.01
2020-01-06 1319 939328 509 43066054 46.50 46.55 45.40 45.50 1.00 -2.15% 45.50 2 45.55 6 13.70
2020-01-07 1319 636888 468 29226134 45.60 46.30 45.50 46.30 0.80 1.76% 46.05 19 46.30 3 13.95
2020-01-08 1319 773240 615 35459316 45.80 46.30 45.50 45.50 0.80 -1.73% 45.50 44 45.55 3 13.70
2020-01-09 1319 813582 476 37467056 45.90 46.30 45.80 45.95 0.45 0.99% 45.90 6 46.00 15 13.84
2020-01-10 1319 615340 389 28082186 46.00 46.00 45.50 45.60 0.35 -0.76% 45.60 2 45.65 6 13.73
2020-01-13 1319 409673 340 18721137 45.80 46.10 45.60 45.90 0.30 0.66% 45.90 13 45.95 26 13.83
2020-01-14 1319 414639 333 19057254 46.00 46.20 45.70 46.00 0.10 0.22% 45.90 3 46.00 127 13.86
2020-01-15 1319 480597 246 22093912 46.20 46.20 45.80 45.80 0.20 -0.43% 45.80 13 45.90 3 13.80
2020-01-16 1319 2149429 1237 100777550 46.40 47.15 46.40 46.75 0.95 2.07% 46.75 28 46.80 32 14.08
2020-01-17 1319 1038748 582 48384780 47.00 47.00 46.25 46.50 0.25 -0.53% 46.40 3 46.50 62 14.01
2020-01-20 1319 618919 356 28605774 46.50 46.55 46.05 46.15 0.35 -0.75% 46.15 6 46.20 41 13.90
2020-01-30 1319 2148571 1480 91874184 44.10 44.10 41.55 41.75 4.40 -9.53% 41.70 11 41.75 92 12.58
2020-01-31 1319 976377 713 41188847 41.75 42.75 41.50 42.60 0.85 2.04% 42.60 16 42.65 3 12.83
2020-02-03 1319 1699882 1101 68800919 41.60 41.65 39.60 40.90 1.70 -3.99% 40.60 14 40.95 2 12.32
2020-02-04 1319 1055535 797 43656902 41.20 41.75 41.10 41.10 0.20 0.49% 41.10 30 41.20 10 12.38
2020-02-05 1319 972172 631 40212994 41.40 41.70 41.10 41.30 0.20 0.49% 41.30 32 41.35 3 12.44
2020-02-06 1319 655960 523 27364817 41.70 41.90 41.50 41.90 0.60 1.45% 41.85 2 41.90 5 12.62
2020-02-07 1319 864005 625 35539652 41.90 41.90 40.90 40.95 0.95 -2.27% 40.90 45 40.95 3 12.33
2020-02-10 1319 354250 255 14347594 40.50 40.70 40.05 40.50 0.45 -1.1% 40.50 116 40.55 3 12.20
2020-02-11 1319 524397 327 21357425 40.65 41.00 40.55 40.85 0.35 0.86% 40.70 6 40.85 3 12.30
2020-02-12 1319 763718 526 31557946 41.00 41.65 40.90 41.50 0.65 1.59% 41.50 16 41.55 5 12.50
2020-02-13 1319 667000 439 27873700 41.90 42.00 41.55 41.60 0.10 0.24% 41.60 7 41.65 2 12.53
2020-02-14 1319 1126498 884 47437135 42.15 42.30 41.70 42.25 0.65 1.56% 42.25 19 42.30 26 12.73
2020-02-17 1319 543078 393 22729092 42.25 42.25 41.60 41.65 0.60 -1.42% 41.65 5 41.75 4 12.55
2020-02-18 1319 255424 155 10668820 41.60 42.00 41.60 41.65 0.00 0% 41.60 28 41.70 5 12.55
2020-02-19 1319 1022000 779 42268200 41.80 41.85 41.20 41.30 0.35 -0.84% 41.30 4 41.35 1 12.44
2020-02-20 1319 589113 432 24404854 41.60 41.80 41.20 41.30 0.00 0% 41.30 6 41.35 1 12.44
2020-02-21 1319 397000 303 16424050 41.30 41.80 41.15 41.20 0.10 -0.24% 41.15 14 41.30 2 12.41
2020-02-24 1319 457000 277 18613950 40.90 40.90 40.65 40.70 0.50 -1.21% 40.70 30 40.75 3 12.26
2020-02-25 1319 596363 414 24086521 40.60 40.60 40.25 40.50 0.20 -0.49% 40.50 1 40.55 2 12.20
2020-02-26 1319 937000 586 37695050 40.30 40.45 40.15 40.15 0.35 -0.86% 40.15 40 40.20 6 12.09
2020-02-27 1319 1626551 1133 64355367 40.15 40.20 38.85 38.95 1.20 -2.99% 38.95 6 39.00 5 11.73
2020-03-02 1319 1715656 1231 65789503 38.00 38.70 38.00 38.10 0.85 -2.18% 38.10 3 38.35 1 11.48
2020-03-03 1319 890000 623 34557100 38.50 39.05 38.50 38.80 0.70 1.84% 38.80 44 38.85 76 11.69
2020-03-04 1319 379463 279 14705848 39.05 39.05 38.50 38.85 0.05 0.13% 38.85 5 38.90 6 11.70
2020-03-05 1319 412512 326 16242901 39.30 39.50 39.25 39.35 0.50 1.29% 39.30 42 39.35 3 11.85
2020-03-06 1319 682000 461 26592900 39.20 39.30 38.85 38.95 0.40 -1.02% 38.95 6 39.00 9 11.73
2020-03-09 1319 1519057 1013 57604305 38.80 38.80 37.55 37.55 1.40 -3.59% 37.55 24 37.60 1 11.31
2020-03-10 1319 1408028 880 53474720 36.90 38.70 36.90 38.10 0.55 1.46% 38.10 6 38.20 2 11.48
2020-03-11 1319 903855 655 34403640 38.45 38.55 37.50 37.55 0.55 -1.44% 37.55 12 37.70 4 11.31
2020-03-12 1319 1619470 1088 58225890 37.50 37.50 35.30 35.60 1.95 -5.19% 35.55 2 35.60 4 10.72
2020-03-13 1319 3278000 1860 106517000 33.40 33.65 32.05 33.30 2.30 -6.46% 33.25 22 33.30 3 10.03
2020-03-16 1319 2087662 1410 67387962 33.40 33.60 31.55 31.55 1.75 -5.26% 31.50 69 31.60 1 9.50
2020-03-17 1319 2812704 1789 84589124 30.05 31.45 29.60 29.70 1.85 -5.86% 29.70 19 29.80 12 8.95
2020-03-18 1319 1809027 1452 53436814 30.00 30.20 29.05 29.05 0.65 -2.19% 29.05 5 29.15 10 8.75
2020-03-19 1319 3403933 1633 91694176 28.20 28.75 26.15 26.70 2.35 -8.09% 26.70 58 26.80 6 8.04
2020-03-20 1319 3344687 2376 96894402 27.30 29.35 27.30 28.50 1.80 6.74% 28.50 13 28.70 2 8.58
2020-03-23 1319 2599471 1923 70719370 27.50 28.40 26.60 26.90 1.60 -5.61% 26.85 10 26.90 11 8.10
2020-03-24 1319 1796026 1312 51292616 28.00 29.10 28.00 29.05 2.15 7.99% 29.00 10 29.05 1 8.75
2020-03-25 1319 1999326 1204 61698312 30.20 31.25 30.20 30.95 1.90 6.54% 30.90 2 30.95 1 9.32
2020-03-26 1319 1966717 1326 59820991 31.20 31.25 29.95 30.40 0.55 -1.78% 30.40 22 30.45 1 9.16
2020-03-27 1319 3725737 2349 116825534 31.00 32.25 30.70 30.90 0.50 1.64% 30.90 20 30.95 5 9.31
2020-03-30 1319 2345658 1434 72636540 30.00 31.55 29.80 31.45 0.55 1.78% 31.40 14 31.45 9 9.47
2020-03-31 1319 3244601 1929 105708383 32.30 33.60 31.75 32.00 0.55 1.75% 31.95 18 32.00 28 9.52
2020-04-01 1319 1755259 1176 57345612 32.00 32.95 31.90 32.85 0.85 2.66% 32.80 3 32.85 38 9.78
2020-04-06 1319 1616746 1010 52906889 33.20 33.20 32.50 32.65 0.20 -0.61% 32.60 28 32.65 24 9.72
2020-04-07 1319 1694023 877 55618609 33.05 33.15 32.60 32.80 0.15 0.46% 32.80 13 32.85 16 9.76
2020-04-08 1319 1983284 1134 65627412 32.80 33.65 32.50 33.45 0.65 1.98% 33.40 5 33.45 17 9.96
2020-04-09 1319 3021953 1967 102085251 34.00 34.50 33.05 33.65 0.20 0.6% 33.65 18 33.70 5 10.01
2020-04-10 1319 1693221 877 57784664 34.10 35.00 33.70 34.00 0.35 1.04% 33.95 16 34.00 53 10.12
2020-04-13 1319 990513 628 33627308 34.10 34.25 33.75 33.75 0.25 -0.74% 33.75 20 33.80 2 10.04
2020-04-14 1319 1454893 775 49587582 33.80 34.40 33.80 34.25 0.50 1.48% 34.20 19 34.25 6 10.19
2020-04-15 1319 2509849 1350 86473315 34.70 34.70 34.15 34.60 0.35 1.02% 34.50 10 34.60 69 10.30
2020-04-16 1319 2822925 1586 95388950 34.30 34.30 33.50 33.80 0.80 -2.31% 33.80 10 33.85 6 10.06
2020-04-17 1319 1848913 1177 62896652 34.30 34.50 33.65 33.70 0.10 -0.3% 33.70 2 33.80 1 10.03
2020-04-20 1319 701544 448 23665997 33.60 33.90 33.55 33.85 0.15 0.45% 33.80 17 33.85 5 10.07
2020-04-21 1319 2591630 1229 87219270 33.85 34.10 33.45 33.50 0.35 -1.03% 33.50 577 33.55 10 9.97
2020-04-22 1319 1294265 657 43269780 33.00 33.95 32.60 33.90 0.40 1.19% 33.85 6 33.90 4 10.09
2020-04-23 1319 1283112 758 43629273 34.15 34.40 33.75 33.90 0.00 0% 33.85 15 33.90 4 10.09
2020-04-24 1319 528433 383 17902456 34.10 34.15 33.65 33.75 0.15 -0.44% 33.75 5 33.80 27 10.04
2020-04-27 1319 1519145 937 51925340 33.90 34.50 33.65 34.35 0.60 1.78% 34.30 36 34.35 5 10.22
2020-04-28 1319 1259339 790 43485904 34.70 34.80 34.35 34.55 0.20 0.58% 34.50 31 34.60 17 10.28
2020-04-29 1319 1818268 1224 63371858 34.85 35.20 34.60 34.75 0.20 0.58% 34.75 14 34.80 1 10.34
2020-04-30 1319 2703881 1708 95952267 35.00 35.95 35.00 35.95 1.20 3.45% 35.90 2 35.95 13 10.70
2020-05-04 1319 2300523 1295 80111197 35.45 35.45 34.55 34.70 1.25 -3.48% 34.70 67 34.75 2 10.33
2020-05-05 1319 1378795 891 47852103 35.05 35.10 34.40 34.85 0.15 0.43% 34.80 2 34.85 4 10.37
2020-05-06 1319 2922000 1751 100217950 35.10 35.10 33.90 34.00 0.85 -2.44% 34.00 88 34.10 2 10.12
2020-05-08 1319 1029579 555 35412894 34.15 34.55 34.15 34.35 0.05 1.03% 34.35 81 34.40 1 10.22
2020-05-11 1319 2901207 1653 102366964 34.35 35.90 34.35 35.75 1.40 4.08% 35.70 9 35.75 5 10.64
2020-05-12 1319 4566000 3090 167382950 35.95 37.15 35.85 36.95 1.20 3.36% 36.90 23 36.95 28 11.00
2020-05-13 1319 2146000 1374 77248950 36.40 36.75 35.50 36.00 0.95 -2.57% 36.00 7 36.05 11 10.71
2020-05-14 1319 1735000 976 61308850 35.70 35.70 35.15 35.30 0.70 -1.94% 35.25 5 35.30 15 11.24
2020-05-15 1319 1303000 825 45542800 35.70 35.75 34.55 34.80 0.50 -1.42% 34.80 26 34.85 6 11.08
2020-05-18 1319 872374 585 30954608 34.80 35.85 34.80 35.50 0.70 2.01% 35.50 82 35.55 1 11.31
2020-05-19 1319 2046000 1090 74194400 36.00 36.60 35.85 36.35 0.85 2.39% 36.35 1 36.40 1 11.58
2020-05-20 1319 2678000 1461 98483200 36.50 37.50 36.00 37.50 1.15 3.16% 37.45 3 37.50 14 11.94
2020-05-21 1319 4885000 2450 185633100 38.50 38.50 37.60 37.60 0.10 0.27% 37.60 77 37.65 7 11.97
2020-05-22 1319 2348000 1307 88037950 37.40 37.85 36.80 37.65 0.05 0.13% 37.65 5 37.70 34 11.99
2020-05-25 1319 953000 600 35660800 37.70 37.80 36.95 37.40 0.25 -0.66% 37.40 10 37.45 1 11.91
2020-05-26 1319 2473171 1349 94700479 37.75 38.70 37.55 38.35 0.95 2.54% 38.35 656 38.40 11 12.21
2020-05-27 1319 1373000 904 52226300 38.80 38.80 37.50 37.80 0.55 -1.43% 37.80 33 37.85 2 12.04
2020-05-28 1319 1334000 846 50070100 38.15 38.15 37.10 37.20 0.60 -1.59% 37.20 17 37.30 27 11.85
2020-05-29 1319 1184000 621 43614700 37.25 37.25 36.50 36.50 0.70 -1.88% 36.50 66 36.85 10 11.62
2020-06-01 1319 1568000 917 59458950 36.90 38.30 36.85 38.00 1.50 4.11% 38.00 68 38.05 8 12.10
2020-06-02 1319 1009830 511 38391137 38.30 38.40 37.80 37.90 0.10 -0.26% 37.90 3 38.00 1 12.07
2020-06-03 1319 3303000 1867 127853950 38.60 39.10 37.90 38.85 0.95 2.51% 38.85 21 38.95 1 12.37
2020-06-04 1319 3275000 1898 130485050 39.70 40.30 39.25 39.80 0.95 2.45% 39.75 12 39.80 5 12.68
2020-06-05 1319 2516000 1589 102792850 40.70 41.20 40.30 41.05 1.25 3.14% 41.05 7 41.10 35 13.07
2020-06-08 1319 3370000 1857 137356850 41.60 42.00 40.05 40.30 0.75 -1.83% 40.30 15 40.35 21 12.83
2020-06-09 1319 2136000 1167 85104600 40.15 40.15 39.55 39.60 0.70 -1.74% 39.60 47 39.65 8 12.61
2020-06-10 1319 2903000 1771 114456400 39.65 40.25 39.05 39.45 0.15 -0.38% 39.45 2 39.50 18 12.56
2020-06-11 1319 1719000 985 67309000 39.55 39.80 38.70 38.80 0.65 -1.65% 38.80 64 38.85 8 12.36
2020-06-12 1319 1684000 927 63985950 37.00 38.80 37.00 38.70 0.10 -0.26% 38.70 16 38.80 18 12.32
2020-06-15 1319 1302000 840 50047850 38.80 39.15 37.95 38.00 0.70 -1.81% 37.95 17 38.00 13 12.10
2020-06-16 1319 1377000 845 53728300 38.35 39.45 38.35 39.40 1.40 3.68% 39.40 20 39.45 10 12.55
2020-06-17 1319 1732650 1064 68981158 39.80 40.25 39.30 40.00 0.60 1.52% 40.00 53 40.05 2 12.74
2020-06-18 1319 1293094 824 51893234 40.45 40.45 39.90 40.00 0.00 0% 40.00 6 40.05 10 12.74
2020-06-19 1319 2037804 1257 81206220 40.05 40.25 39.50 39.55 0.45 -1.13% 39.55 30 39.65 132 12.60
2020-06-22 1319 2228940 1342 88536055 39.60 39.95 39.45 39.80 0.25 0.63% 39.75 21 39.80 1 12.68
2020-06-23 1319 3511921 2171 131744434 38.15 38.25 37.15 37.50 0.00 -5.78% 37.45 7 37.50 22 11.94
2020-06-24 1319 797580 530 29815328 37.55 37.65 37.25 37.50 0.00 0% 37.45 1 37.50 5 11.94
2020-06-29 1319 2132546 1604 77856691 37.30 37.30 36.20 36.45 1.05 -2.8% 36.40 13 36.45 5 11.61
2020-06-30 1319 1084843 648 39829734 36.80 37.15 36.50 36.50 0.05 0.14% 36.50 67 36.60 3 11.62
2020-07-01 1319 948259 622 35279815 36.70 37.50 36.70 37.35 0.85 2.33% 37.30 30 37.35 1 11.89
2020-07-02 1319 830503 469 31344510 37.95 37.95 37.55 37.80 0.45 1.2% 37.70 1 37.80 38 12.04
2020-07-03 1319 950661 658 35658132 38.10 38.20 37.10 37.50 0.30 -0.79% 37.35 16 37.50 8 11.94
2020-07-06 1319 1316118 817 49652275 37.50 37.95 37.30 37.95 0.45 1.2% 37.85 5 37.95 45 12.09
2020-07-07 1319 951394 623 35938536 38.10 38.40 37.45 37.80 0.15 -0.4% 37.75 4 37.85 6 12.04
2020-07-08 1319 1452899 878 54066221 37.75 37.75 37.05 37.35 0.45 -1.19% 37.35 5 37.40 19 11.89
2020-07-09 1319 1690477 1063 63922697 37.35 38.10 37.35 37.60 0.25 0.67% 37.60 39 37.65 7 11.97
2020-07-13 1319 402288 288 14878606 36.90 37.15 36.85 37.00 0.25 -1.6% 37.00 13 37.05 11 11.78
2020-07-14 1319 607596 356 22507502 37.00 37.35 36.85 36.95 0.05 -0.14% 36.95 13 37.05 4 11.77
2020-07-15 1319 998133 774 36917254 37.35 37.40 36.55 36.80 0.15 -0.41% 36.70 10 36.80 12 11.72
2020-07-16 1319 1972142 1390 72613764 36.80 37.40 36.20 37.00 0.20 0.54% 37.00 9 37.20 7 11.78
2020-07-17 1319 1077307 733 39384552 36.90 37.20 36.30 36.40 0.60 -1.62% 36.40 12 36.45 21 11.59
2020-07-20 1319 528900 315 19097090 36.65 36.65 35.90 36.05 0.35 -0.96% 36.05 4 36.10 12 11.48
2020-07-21 1319 1093463 653 40210449 36.20 37.20 36.10 36.70 0.65 1.8% 36.65 5 36.70 160 11.69
2020-07-22 1319 397009 295 14577676 36.65 37.00 36.50 36.80 0.10 0.27% 36.70 28 36.80 13 11.72
2020-07-23 1319 247205 179 9081919 36.80 36.95 36.60 36.65 0.15 -0.41% 36.65 29 36.75 1 11.67
2020-07-27 1319 856696 569 30401157 36.00 36.40 35.05 35.15 0.85 -4.09% 35.10 41 35.15 11 11.19
2020-07-28 1319 1320476 882 45496194 35.10 35.40 34.15 34.25 0.90 -2.56% 34.25 1 34.40 4 10.91
2020-07-29 1319 1353227 783 45963999 34.00 34.40 33.80 33.85 0.40 -1.17% 33.85 2 33.90 8 10.78
2020-07-30 1319 844340 534 29093663 34.30 34.80 33.95 34.50 0.65 1.92% 34.50 5 34.55 18 10.99
2020-07-31 1319 313506 230 10820457 34.60 34.80 34.25 34.55 0.05 0.14% 34.55 9 34.60 2 11.00
2020-08-03 1319 584347 372 19931516 34.40 34.45 33.95 34.10 0.45 -1.3% 34.10 5 34.20 12 10.86
2020-08-04 1319 627632 341 21744522 34.10 34.95 34.10 34.80 0.70 2.05% 34.80 12 34.85 17 11.08
2020-08-05 1319 1242727 824 44339860 35.20 36.20 35.00 36.20 1.40 4.02% 36.15 3 36.20 16 11.53
2020-08-06 1319 2500131 1599 93039596 36.50 37.50 36.50 37.50 1.30 3.59% 37.45 1 37.50 27 11.94
2020-08-07 1319 867580 581 32216772 37.50 37.65 36.85 37.20 0.30 -0.8% 37.20 7 37.25 2 11.85
2020-08-11 1319 1274099 911 48327680 37.55 38.20 37.55 37.70 0.15 1.34% 37.65 6 37.70 8 12.01
2020-08-12 1319 647513 437 24120857 38.00 38.00 36.95 37.25 0.45 -1.19% 37.10 2 37.25 6 11.86
2020-08-13 1319 610705 405 22632976 37.60 37.70 36.75 36.85 0.40 -1.07% 36.80 18 36.85 10 11.74
2020-08-14 1319 1139894 823 42176013 36.60 37.35 36.45 37.10 0.25 0.68% 36.95 2 37.10 1 16.64
2020-08-17 1319 1205287 954 44932296 37.45 37.75 36.90 37.10 0.00 0% 37.10 20 37.15 5 16.64
2020-08-18 1319 1521501 992 57471886 37.35 38.15 37.35 37.65 0.55 1.48% 37.65 22 37.70 5 16.88
2020-08-19 1319 995652 745 37274474 37.95 37.95 37.00 37.10 0.55 -1.46% 37.10 3 37.20 16 16.64
2020-08-20 1319 1696726 1221 61008737 37.00 37.00 35.00 36.35 0.75 -2.02% 36.10 2 36.35 10 16.30
2020-08-21 1319 856522 639 30995951 36.20 36.60 36.05 36.25 0.10 -0.28% 36.25 10 36.30 4 16.26
2020-08-24 1319 979948 606 35817392 36.80 36.85 36.30 36.60 0.35 0.97% 36.55 51 36.60 8 16.41
2020-08-25 1319 1561330 935 58485220 36.60 37.80 36.60 37.55 0.95 2.6% 37.50 117 37.55 12 16.84
2020-08-26 1319 974561 576 36427773 37.05 37.90 37.00 37.25 0.30 -0.8% 37.25 1 37.30 28 16.70
2020-08-27 1319 592175 319 22193579 37.45 37.70 37.30 37.55 0.30 0.81% 37.50 3 37.55 34 16.84
2020-08-28 1319 1481932 894 56084027 37.70 38.10 37.55 37.70 0.15 0.4% 37.65 7 37.70 22 16.91
2020-08-31 1319 2509876 1524 96671843 37.90 38.80 37.90 38.70 1.00 2.65% 38.65 1 38.70 47 17.35
2020-09-01 1319 3180417 2017 124412396 39.00 39.45 38.30 39.25 0.55 1.42% 39.20 2 39.25 9 17.60
2020-09-02 1319 2507678 1750 98285542 39.50 39.90 38.50 38.60 0.65 -1.66% 38.60 16 38.65 18 17.31
2020-09-03 1319 2078063 1225 81185618 38.80 39.45 38.25 39.25 0.65 1.68% 39.25 62 39.30 55 17.60
2020-09-04 1319 1084599 805 42025511 38.40 39.00 38.20 39.00 0.25 -0.64% 39.00 1 39.05 1 17.49
2020-09-07 1319 1204746 792 46973786 39.00 39.50 38.50 38.90 0.10 -0.26% 38.80 1 38.90 13 17.44
2020-09-10 1319 1072101 738 40444819 38.20 38.20 37.40 37.40 0.80 -3.86% 37.40 49 37.45 1 16.77
2020-09-11 1319 1877126 859 69525668 37.50 37.70 36.80 36.90 0.50 -1.34% 36.90 6 36.95 1 16.55
2020-09-14 1319 738070 534 27437053 36.95 37.55 36.70 37.45 0.55 1.49% 37.40 1 37.45 14 16.79
2020-09-16 1319 487188 316 18485923 38.10 38.15 37.80 37.85 0.20 1.07% 37.80 7 37.85 4 16.97
2020-09-17 1319 955584 796 35871640 37.75 38.10 37.30 37.35 0.50 -1.32% 37.35 9 37.45 4 16.75
2020-09-18 1319 931404 649 34980610 37.30 37.80 37.30 37.70 0.35 0.94% 37.65 4 37.70 21 16.91
2020-09-22 1319 805021 667 30110940 37.55 37.80 36.85 37.50 0.40 -0.53% 37.50 182 37.55 9 16.82
2020-09-24 1319 1456220 1078 52089790 36.45 36.45 35.40 35.50 0.95 -5.33% 35.50 7 35.65 2 15.92
2020-09-25 1319 623395 447 22326189 35.90 36.50 35.40 35.55 0.05 0.14% 35.55 7 35.60 21 15.94
2020-09-29 1319 781482 419 28077192 35.80 36.25 35.75 35.90 0.20 0.98% 35.85 1 35.95 31 16.10
2020-09-30 1319 505579 450 18191058 36.25 36.25 35.80 35.80 0.10 -0.28% 35.80 21 35.90 46 16.05
2020-10-06 1319 751683 624 27831104 36.80 37.20 36.80 37.10 0.30 3.63% 37.05 9 37.10 31 16.64
2020-10-08 1319 948447 733 35163180 37.30 37.35 36.75 37.00 0.00 -0.27% 37.00 208 37.05 1 16.59
2020-10-12 1319 752000 626 28028900 37.40 37.45 36.80 37.15 0.15 0.41% 37.10 13 37.15 7 16.66
2020-10-13 1319 660283 533 24158433 37.35 37.40 36.25 36.60 0.55 -1.48% 36.60 2 36.70 11 16.41
2020-10-14 1319 875683 680 32608905 36.80 37.45 36.60 37.20 0.60 1.64% 37.10 5 37.20 5 16.68
2020-10-15 1319 713822 574 26627340 37.45 37.50 37.00 37.20 0.00 0% 37.20 18 37.30 4 16.68
2020-10-16 1319 1492207 1100 56423631 37.45 37.95 37.35 37.80 0.60 1.61% 37.75 15 37.80 26 16.95
2020-10-20 1319 884721 636 34026216 38.35 38.65 38.15 38.45 0.05 1.72% 38.45 11 38.50 156 17.24
2020-10-21 1319 2183880 1323 85080528 38.70 39.15 38.65 38.95 0.50 1.3% 38.95 30 39.00 57 17.47
2020-10-22 1319 1865943 948 73378920 38.95 39.50 38.95 39.50 0.55 1.41% 39.40 48 39.50 100 17.71
2020-10-23 1319 947214 729 37266126 39.60 39.70 38.90 39.35 0.15 -0.38% 39.35 15 39.40 21 17.65
2020-10-26 1319 1866548 1143 74152924 39.40 39.90 39.30 39.75 0.40 1.02% 39.70 4 39.75 10 17.83
2020-10-27 1319 919169 564 36142540 39.75 39.75 39.00 39.20 0.55 -1.38% 39.20 8 39.25 2 17.58
2020-10-28 1319 945500 761 36542661 39.20 39.20 38.15 38.25 0.95 -2.42% 38.20 43 38.25 6 17.15
2020-10-29 1319 427704 275 16383393 38.10 38.65 37.85 38.30 0.05 0.13% 38.30 10 38.35 1 17.17
2020-10-30 1319 790310 644 30010010 38.30 38.30 37.60 37.70 0.60 -1.57% 37.70 5 37.90 1 16.91
2020-11-02 1319 255994 208 9712786 37.90 38.20 37.50 38.05 0.35 0.93% 38.00 1 38.05 2 17.06
2020-11-03 1319 574551 497 21972306 38.20 38.50 37.85 38.30 0.25 0.66% 38.30 133 38.40 4 17.17
2020-11-04 1319 474490 346 18369584 38.60 39.00 38.30 38.70 0.40 1.04% 38.70 9 38.80 6 17.35
2020-11-05 1319 615893 489 23978528 38.45 39.20 38.45 38.90 0.20 0.52% 38.90 140 38.95 11 17.44
2020-11-06 1319 610056 519 23794067 38.90 39.10 38.85 38.85 0.05 -0.13% 38.80 7 38.85 11 17.42
2020-11-09 1319 637109 443 24668847 39.00 39.15 38.40 38.45 0.40 -1.03% 38.45 8 38.50 18 17.24
2020-11-10 1319 672503 337 26173182 38.40 39.20 38.40 38.75 0.30 0.78% 38.70 7 38.75 2 17.38
2020-11-11 1319 577971 400 22558851 38.75 39.15 38.75 39.10 0.35 0.9% 39.00 6 39.10 3 17.53
2020-11-12 1319 551871 351 21319612 39.15 39.15 38.30 38.35 0.75 -1.92% 38.35 3 38.50 10 17.20
2020-11-13 1319 443939 287 16972868 38.35 38.75 38.10 38.15 0.20 -0.52% 38.10 15 38.15 29 19.87
2020-11-16 1319 443309 305 16941339 38.40 38.50 38.05 38.30 0.15 0.39% 38.25 16 38.30 24 19.95
2020-11-18 1319 409908 243 15918222 38.70 39.00 38.70 38.85 0.20 1.44% 38.80 8 38.85 9 20.23
2020-11-19 1319 350021 232 13518462 38.85 38.90 38.50 38.50 0.35 -0.9% 38.50 12 38.60 3 20.05
2020-11-23 1319 1137221 730 43722039 38.85 39.00 38.10 38.30 0.30 -0.52% 38.25 11 38.30 8 19.95
2020-11-24 1319 615034 423 23471290 38.30 38.60 38.05 38.15 0.15 -0.39% 38.15 5 38.20 9 19.87
2020-11-25 1319 932880 554 35834057 38.20 38.70 38.20 38.30 0.15 0.39% 38.30 9 38.35 5 19.95
2020-11-26 1319 581731 389 22399694 38.50 38.70 38.20 38.70 0.40 1.04% 38.65 8 38.70 26 20.16
2020-11-27 1319 451932 259 17470967 38.90 38.90 38.55 38.70 0.00 0% 38.65 5 38.70 3 20.16
2020-11-30 1319 2208664 985 87126821 38.80 39.90 38.70 39.90 1.20 3.1% 39.70 65 39.90 122 20.78
2020-12-01 1319 1435364 806 56289499 39.90 39.90 38.90 39.30 0.60 -1.5% 39.30 26 39.35 30 20.47
2020-12-02 1319 1197540 880 46571502 39.30 39.50 38.70 38.75 0.55 -1.4% 38.75 47 38.80 4 20.18
2020-12-04 1319 505730 308 19534113 38.60 38.85 38.50 38.80 0.20 0.13% 38.75 15 38.80 17 20.21
2020-12-07 1319 575282 333 22240080 38.95 39.00 38.50 38.65 0.15 -0.39% 38.60 15 38.65 13 20.13
2020-12-11 1319 1432314 814 55113048 37.95 38.90 37.95 38.50 0.65 -0.39% 38.40 48 38.50 22 20.05
2020-12-16 1319 1325887 824 50495462 37.80 38.45 37.65 38.40 0.95 -0.26% 38.30 5 38.40 33 20.00
2020-12-18 1319 639642 357 24272181 38.00 38.25 37.60 38.25 0.35 -0.39% 37.95 6 38.25 4 19.92
2020-12-21 1319 680773 401 25761425 38.10 38.10 37.55 38.00 0.25 -0.65% 37.95 21 38.00 1 19.79
2020-12-22 1319 557880 343 21239520 38.05 38.30 37.70 37.75 0.25 -0.66% 37.75 11 37.80 15 19.66
2020-12-25 1319 831609 418 31570000 38.10 38.40 37.55 37.95 0.10 0.53% 37.90 8 37.95 45 19.77
2020-12-28 1319 1535076 955 59273507 38.10 38.85 38.00 38.80 0.85 2.24% 38.75 12 38.80 9 20.21
2020-12-29 1319 1745175 1043 67569173 39.00 39.25 38.35 38.80 0.00 0% 38.75 1 38.80 15 20.21
2020-12-30 1319 1126965 870 43502631 38.90 38.95 38.40 38.60 0.20 -0.52% 38.60 5 38.70 3 20.10