福懋(1434)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　33.85
0
0%		34.05
0.2
0.59%		33.90
-0.15
-0.44%		 　35.00
1.1
3.24%		34.30
-0.7
-2%		35.15
0.85
2.48%		34.75
-0.4
-1.14%		34.70
-0.05
-0.14%		 　35.35
0.65
1.87%		35.15
-0.2
-0.57%		34.85
-0.3
-0.85%		34.75
-0.1
-0.29%		34.90
0.15
0.43%		 　35.30
0.4
1.15%		35.40
0.1
0.28%		35.40
0
0%		35.65
0.25
0.71%		35.10
-0.55
-1.54%		 　35.15
0.05
0.14%		34.80
-0.35
-1%		35.20
0.4
1.15%		 34.94
2 月　　　　　　　　　　35.05
-0.15
-0.43%		34.90
-0.15
-0.43%		34.50
-0.4
-1.15%		34.50
0
0%		 　　34.90
0.4
1.16%		35.05
0.15
0.43%		34.75
-0.3
-0.86%		34.75
0
0%		35.00
0.25
0.72%		 　35.10
0.1
0.29%		35.05
-0.05
-0.14%		35.55
0.5
1.43%		 35.13
3 月　　　35.80
0.25
0.7%		35.45
-0.35
-0.98%		36.05
0.6
1.69%		35.80
-0.25
-0.69%		35.90
0.1
0.28%		 　35.75
-0.15
-0.42%		36.20
0.45
1.26%		36.15
-0.05
-0.14%		36.45
0.3
0.83%		36.80
0.35
0.96%		 　36.90
0.1
0.27%		36.70
-0.2
-0.54%		36.50
-0.2
-0.54%		36.30
-0.2
-0.55%		36.45
0.15
0.41%		 　36.05
-0.4
-1.1%		36.00
-0.05
-0.14%		36.00
0
0%		36.40
0.4
1.11%		36.80
0.4
1.1%		 36.22
4 月36.15
-0.65
-1.77%		36.10
-0.05
-0.14%		35.85
-0.25
-0.69%		 　　　36.20
0.35
0.98%		36.00
-0.2
-0.55%		36.20
0.2
0.56%		36.10
-0.1
-0.28%		36.25
0.15
0.42%		 　36.10
-0.15
-0.41%		 36.20
0.1
0.28%		36.00
-0.2
-0.55%		35.85
-0.15
-0.42%		 　36.00
0.15
0.42%		36.00
0
0%		36.40
0.4
1.11%		36.70
0.3
0.82%		36.85
0.15
0.41%		 　37.05
0.2
0.54%		37.25
0.2
0.54%		 36.32
5 月　37.25
0
0%		37.35
0.1
0.27%		 　37.20
-0.15
-0.4%		37.75
0.55
1.48%		37.80
0.05
0.13%		37.20
-0.6
-1.59%		37.20
0
0%		 　36.80
-0.4
-1.08%		36.60
-0.2
-0.54%		36.95
0.35
0.96%		37.35
0.4
1.08%		37.10
-0.25
-0.67%		 　37.35
0.25
0.67%		 38.00
0.65
1.74%		38.05
0.05
0.13%		37.90
-0.15
-0.39%		 　38.15
0.25
0.66%		38.40
0.25
0.66%		37.95
-0.45
-1.17%		38.15
0.2
0.53%		38.90
0.75
1.97%		37.57
6 月 　38.50
-0.4
-1.03%		38.50
0
0%		38.65
0.15
0.39%		38.65
0
0%		 　　38.80
0.15
0.39%		38.70
-0.1
-0.26%		38.75
0.05
0.13%		38.65
-0.1
-0.26%		38.00
-0.65
-1.68%		 　38.55
0.55
1.45%		38.60
0.05
0.13%		39.00
0.4
1.04%		38.50
-0.5
-1.28%		39.05
0.55
1.43%		 　40.00
0.95
2.43%		40.25
0.25
0.63%		40.20
-0.05
-0.12%		39.75
-0.45
-1.12%		39.10
-0.65
-1.64%		 38.92
7 月38.65
-0.45
-1.15%		39.00
0.35
0.91%		38.75
-0.25
-0.64%		38.80
0.05
0.13%		38.90
0.1
0.26%		 　38.80
-0.1
-0.26%		38.80
0
0%		38.80
0
0%		39.30
0.5
1.29%		39.15
-0.15
-0.38%		 　39.35
0.2
0.51%		39.40
0.05
0.13%		36.50
-2.9
-7.36%		36.45
-0.05
-0.14%		36.50
0.05
0.14%		 　36.15
-0.35
-0.96%		35.80
-0.35
-0.97%		35.60
-0.2
-0.56%		35.60
0
0%		35.60
0
0%		 　35.80
0.2
0.56%		35.70
-0.1
-0.28%		35.30
-0.4
-1.12%		37.51
8 月34.95
-0.35
-0.99%		34.40
-0.55
-1.57%		 　33.85
-0.55
-1.6%		33.40
-0.45
-1.33%		33.75
0.35
1.05%		34.40
0.65
1.93%		 　　34.25
-0.15
-0.44%		33.90
-0.35
-1.02%		33.95
0.05
0.15%		33.60
-0.35
-1.03%		33.95
0.35
1.04%		 　34.80
0.85
2.5%		34.55
-0.25
-0.72%		34.75
0.2
0.58%		35.20
0.45
1.29%		34.95
-0.25
-0.71%		 　34.40
-0.55
-1.57%		34.20
-0.2
-0.58%		33.90
-0.3
-0.88%		33.65
-0.25
-0.74%		34.05
0.4
1.19%		 34.23
9 月　33.90
-0.15
-0.44%		33.95
0.05
0.15%		34.25
0.3
0.88%		34.35
0.1
0.29%		34.65
0.3
0.87%		 　34.80
0.15
0.43%		34.70
-0.1
-0.29%		34.65
-0.05
-0.14%		34.65
0
0%		 　　34.95
0.3
0.87%		34.95
0
0%		34.70
-0.25
-0.72%		34.65
-0.05
-0.14%		34.80
0.15
0.43%		 　34.70
-0.1
-0.29%		34.35
-0.35
-1.01%		33.90
-0.45
-1.31%		33.70
-0.2
-0.59%		33.80
0.1
0.3%		 34.46
10 月34.30
0.5
1.48%		34.20
-0.1
-0.29%		33.90
-0.3
-0.88%		34.05
0.15
0.44%		 　34.30
0.25
0.73%		34.45
0.15
0.44%		34.45
0
0%		 　　　34.60
0.15
0.44%		34.70
0.1
0.29%		34.90
0.2
0.58%		34.90
0
0%		34.75
-0.15
-0.43%		 　35.20
0.45
1.29%		35.15
-0.05
-0.14%		34.85
-0.3
-0.85%		35.05
0.2
0.57%		35.15
0.1
0.29%		 　35.20
0.05
0.14%		34.80
-0.4
-1.14%		34.95
0.15
0.43%		34.65
-0.3
-0.86%		34.71
11 月34.70
0.05
0.14%		 　35.00
0.3
0.86%		35.05
0.05
0.14%		34.80
-0.25
-0.71%		34.75
-0.05
-0.14%		34.45
-0.3
-0.86%		 　34.30
-0.15
-0.44%		34.25
-0.05
-0.15%		33.90
-0.35
-1.02%		33.95
0.05
0.15%		34.05
0.1
0.29%		 　33.85
-0.2
-0.59%		34.00
0.15
0.44%		34.15
0.15
0.44%		33.85
-0.3
-0.88%		34.15
0.3
0.89%		 　34.15
0
0%		34.45
0.3
0.88%		34.55
0.1
0.29%		34.50
-0.05
-0.14%		34.00
-0.5
-1.45%		 34.29
12 月　33.80
-0.2
-0.59%		33.80
0
0%		33.55
-0.25
-0.74%		33.65
0.1
0.3%		33.85
0.2
0.59%		 　33.85
0
0%		33.85
0
0%		33.85
0
0%		34.00
0.15
0.44%		33.80
-0.2
-0.59%		 　34.30
0.5
1.48%		34.45
0.15
0.44%		34.45
0
0%		34.45
0
0%		34.15
-0.3
-0.87%		 　34.45
0.3
0.88%		34.25
-0.2
-0.58%		34.30
0.05
0.15%		34.25
-0.05
-0.15%		34.20
-0.05
-0.15%		 　34.20
0
0%		34.20
0
0%		34.09

說明:最高漲幅:3.24%最低跌幅:-7.36% 最高價:40.25最低價:33.40平均價:35.72,灰色底表示週末,漲146天(42.6)元,跌126天(-36.3)元,平盤31天
3%=4,2%=10,1%=76,0%=87,-0%=1,-1%=13,-2%=46,-3%=66,

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 1434 1079773 663 36628382 34.60 34.60 33.75 33.85 0.70 0% 33.85 41 33.90 4 11.40
2019-01-03 1434 822364 628 27917655 34.20 34.20 33.70 34.05 0.20 0.59% 34.00 1 34.05 13 11.46
2019-01-04 1434 821309 662 27834573 34.00 34.10 33.60 33.90 0.15 -0.44% 33.85 47 33.90 5 11.41
2019-01-07 1434 1871692 1460 64945230 34.15 35.00 34.10 35.00 1.10 3.24% 34.85 1 35.00 70 11.78
2019-01-08 1434 1603672 1260 55488049 35.10 35.15 34.25 34.30 0.70 -2% 34.30 14 34.45 3 11.55
2019-01-09 1434 2119222 1506 73790747 34.60 35.20 34.40 35.15 0.85 2.48% 35.10 4 35.15 87 11.84
2019-01-10 1434 1102632 683 38365891 35.00 35.00 34.60 34.75 0.40 -1.14% 34.75 19 34.80 4 11.70
2019-01-11 1434 849691 669 29466138 34.60 34.85 34.50 34.70 0.05 -0.14% 34.65 3 34.70 58 11.68
2019-01-14 1434 958755 482 33628411 34.85 35.35 34.75 35.35 0.65 1.87% 35.25 8 35.35 12 11.90
2019-01-15 1434 1138295 705 40193416 35.45 35.55 35.10 35.15 0.20 -0.57% 35.15 96 35.30 80 11.84
2019-01-16 1434 1361000 676 47587550 35.15 35.25 34.80 34.85 0.30 -0.85% 34.85 69 35.00 108 11.73
2019-01-17 1434 1086516 715 37767829 35.00 35.10 34.60 34.75 0.10 -0.29% 34.65 61 34.75 20 11.70
2019-01-18 1434 1464312 710 51261556 34.90 35.30 34.80 34.90 0.15 0.43% 34.90 50 35.15 12 11.75
2019-01-21 1434 937126 521 33059569 35.15 35.40 35.15 35.30 0.40 1.15% 35.25 28 35.30 8 11.89
2019-01-22 1434 657370 384 23236927 35.30 35.45 35.25 35.40 0.10 0.28% 35.30 1 35.40 62 11.92
2019-01-23 1434 1192310 738 42115476 35.30 35.50 35.00 35.40 0.00 0% 35.35 5 35.40 10 11.92
2019-01-24 1434 1345203 960 47702181 35.40 35.70 35.25 35.65 0.25 0.71% 35.55 6 35.65 133 12.00
2019-01-25 1434 2454692 1688 86315746 35.65 35.70 34.95 35.10 0.55 -1.54% 35.00 27 35.10 8 11.82
2019-01-28 1434 668516 447 23499406 34.95 35.35 34.95 35.15 0.05 0.14% 35.15 5 35.20 4 11.84
2019-01-29 1434 2271671 1294 79135450 35.10 35.40 34.60 34.80 0.35 -1% 34.80 18 34.85 10 11.72
2019-01-30 1434 1898390 1086 67130654 35.10 35.60 35.00 35.20 0.40 1.15% 35.20 79 35.35 40 11.85
2019-02-11 1434 1628893 1140 57256995 35.30 35.50 34.90 35.05 0.15 -0.43% 35.05 37 35.10 10 11.80
2019-02-12 1434 1361332 1006 47609020 35.10 35.15 34.85 34.90 0.15 -0.43% 34.90 3 34.95 13 11.75
2019-02-13 1434 2352976 1469 81539167 34.90 35.00 34.50 34.50 0.40 -1.15% 34.50 82 34.55 455 11.62
2019-02-14 1434 2280831 1267 78943997 34.50 34.75 34.50 34.50 0.00 0% 34.50 63 34.60 2 11.62
2019-02-18 1434 2339797 1300 82251051 35.10 35.40 34.90 34.90 0.00 1.16% 34.90 48 35.05 16 11.75
2019-02-19 1434 965532 739 33873246 35.00 35.20 35.00 35.05 0.15 0.43% 35.05 1 35.15 30 11.80
2019-02-20 1434 3659154 1773 127501325 35.05 35.30 34.65 34.75 0.30 -0.86% 34.75 2 34.80 21 11.70
2019-02-21 1434 2938826 2495 101958144 34.75 34.90 34.60 34.75 0.00 0% 34.75 21 34.80 9 11.70
2019-02-22 1434 3097680 2044 107653828 34.90 35.00 34.60 35.00 0.25 0.72% 34.90 22 35.00 135 11.78
2019-02-25 1434 2210277 1639 77262519 35.05 35.20 34.80 35.10 0.10 0.29% 35.05 19 35.10 9 11.82
2019-02-26 1434 2786376 2032 97712660 35.10 35.20 34.90 35.05 0.05 -0.14% 35.05 21 35.10 9 11.80
2019-02-27 1434 3218448 1807 113788493 35.10 35.55 34.90 35.55 0.50 1.43% 35.50 7 35.55 191 11.97
2019-03-04 1434 4161864 2605 148757454 35.70 35.95 35.35 35.80 0.25 0.7% 35.80 71 35.85 24 12.05
2019-03-05 1434 1885165 1252 67047394 35.65 35.80 35.40 35.45 0.35 -0.98% 35.45 1 35.50 26 11.94
2019-03-06 1434 2420641 1485 87060421 35.60 36.20 35.50 36.05 0.60 1.69% 36.00 2 36.05 202 12.14
2019-03-07 1434 3308367 2026 119401534 36.00 36.40 35.60 35.80 0.25 -0.69% 35.75 98 35.80 75 12.05
2019-03-08 1434 1516252 950 54416719 35.70 36.10 35.70 35.90 0.10 0.28% 35.85 224 35.90 8 12.09
2019-03-11 1434 1225121 708 44023963 35.90 36.10 35.75 35.75 0.15 -0.42% 35.75 155 35.85 7 12.04
2019-03-12 1434 1664097 1165 60265846 35.85 36.40 35.85 36.20 0.45 1.26% 36.15 8 36.20 23 12.19
2019-03-13 1434 2048991 1054 74262971 36.35 36.50 36.15 36.15 0.05 -0.14% 36.15 9 36.20 456 12.17
2019-03-14 1434 4311434 2349 158201047 36.20 37.35 36.20 36.45 0.30 0.83% 36.45 33 36.50 10 12.27
2019-03-15 1434 4655252 2265 171640318 36.55 37.10 36.55 36.80 0.35 0.96% 36.75 81 36.80 2 12.39
2019-03-18 1434 1932818 1026 71206034 37.10 37.10 36.55 36.90 0.10 0.27% 36.85 20 36.90 77 12.42
2019-03-19 1434 2101997 1423 77150182 36.90 36.90 36.50 36.70 0.20 -0.54% 36.70 115 36.75 2 12.36
2019-03-20 1434 1313763 775 47990046 36.75 36.80 36.35 36.50 0.20 -0.54% 36.45 14 36.50 36 12.29
2019-03-21 1434 2558625 1756 93060881 36.50 36.70 36.20 36.30 0.20 -0.55% 36.25 45 36.30 176 12.22
2019-03-22 1434 2372686 1699 86498289 36.50 36.70 36.20 36.45 0.15 0.41% 36.40 12 36.45 133 12.93
2019-03-25 1434 2441778 1744 88039081 36.20 36.30 35.80 36.05 0.40 -1.1% 36.00 25 36.05 6 12.78
2019-03-26 1434 1330823 803 47935242 36.30 36.30 35.85 36.00 0.05 -0.14% 35.95 29 36.00 12 12.77
2019-03-27 1434 1221385 617 44001410 35.95 36.15 35.90 36.00 0.00 0% 36.00 202 36.05 3 12.77
2019-03-28 1434 2052379 1057 74333488 36.00 36.45 35.90 36.40 0.40 1.11% 36.35 8 36.40 222 12.91
2019-03-29 1434 2140074 1177 78428148 36.45 36.80 36.40 36.80 0.40 1.1% 36.75 4 36.80 59 13.05
2019-04-01 1434 2535872 1622 91997607 36.85 36.85 36.10 36.15 0.65 -1.77% 36.10 219 36.20 2 12.82
2019-04-02 1434 1529561 883 55194689 36.10 36.25 36.00 36.10 0.05 -0.14% 36.10 8 36.15 19 12.80
2019-04-03 1434 2799679 1464 100432206 36.05 36.05 35.75 35.85 0.25 -0.69% 35.85 56 35.90 12 12.71
2019-04-08 1434 1043059 673 37595634 35.90 36.20 35.85 36.20 0.35 0.98% 36.10 21 36.20 146 12.84
2019-04-09 1434 1864245 935 67121420 36.20 36.20 35.90 36.00 0.20 -0.55% 35.95 104 36.00 446 12.77
2019-04-10 1434 2429438 1198 87861704 36.00 36.40 35.95 36.20 0.20 0.56% 36.20 37 36.35 46 12.84
2019-04-11 1434 3096866 1487 111848007 36.30 36.35 36.00 36.10 0.10 -0.28% 36.05 83 36.10 596 12.80
2019-04-12 1434 1328837 864 48093202 36.25 36.30 36.05 36.25 0.15 0.42% 36.20 58 36.25 24 12.85
2019-04-15 1434 1785594 1026 64820434 36.25 36.45 36.10 36.10 0.15 -0.41% 36.10 18 36.20 3 12.80
2019-04-17 1434 821542 606 29695662 36.05 36.20 36.05 36.20 0.15 0.28% 36.10 13 36.20 71 12.84
2019-04-18 1434 1530122 673 55129393 36.05 36.15 35.95 36.00 0.20 -0.55% 35.95 64 36.00 5 12.77
2019-04-19 1434 1026023 576 36884816 36.15 36.20 35.80 35.85 0.15 -0.42% 35.85 22 35.90 6 12.71
2019-04-22 1434 565916 267 20317376 35.85 36.05 35.85 36.00 0.15 0.42% 35.90 3 36.00 73 12.77
2019-04-23 1434 671261 412 24180196 36.05 36.15 35.90 36.00 0.00 0% 36.00 4 36.10 4 12.77
2019-04-24 1434 1414867 794 51285985 36.15 36.40 36.05 36.40 0.40 1.11% 36.35 22 36.40 91 12.91
2019-04-25 1434 1328921 827 48559703 36.40 36.70 36.30 36.70 0.30 0.82% 36.65 9 36.70 19 13.01
2019-04-26 1434 1181283 747 43387421 36.60 36.85 36.35 36.85 0.15 0.41% 36.80 30 36.85 57 13.07
2019-04-29 1434 2471153 1135 91473861 36.90 37.10 36.70 37.05 0.20 0.54% 37.00 27 37.05 51 13.14
2019-04-30 1434 2018825 1055 74994584 37.05 37.25 36.90 37.25 0.20 0.54% 37.20 26 37.25 34 13.21
2019-05-02 1434 2073959 1260 77221719 37.20 37.35 36.90 37.25 0.00 0% 37.20 19 37.25 19 13.21
2019-05-03 1434 2398425 1108 89338352 37.20 37.40 37.00 37.35 0.10 0.27% 37.35 96 37.40 124 13.24
2019-05-06 1434 2177962 1273 80884384 37.20 37.30 36.85 37.20 0.15 -0.4% 37.20 12 37.25 12 13.19
2019-05-07 1434 2717053 1310 101780731 37.25 37.80 37.10 37.75 0.55 1.48% 37.65 6 37.75 66 13.39
2019-05-08 1434 2485937 1711 94003463 37.55 37.95 37.35 37.80 0.05 0.13% 37.80 81 37.85 1 13.40
2019-05-09 1434 2816030 1488 105613162 37.35 37.85 37.15 37.20 0.60 -1.59% 37.20 55 37.30 4 13.19
2019-05-10 1434 1530958 1118 56970583 37.20 37.45 37.05 37.20 0.00 0% 37.10 20 37.20 85 12.83
2019-05-13 1434 1151092 790 42421436 37.20 37.20 36.70 36.80 0.40 -1.08% 36.75 25 36.80 146 12.69
2019-05-14 1434 2250195 1444 82385203 36.40 37.00 36.40 36.60 0.20 -0.54% 36.55 104 36.60 5 12.62
2019-05-15 1434 1114275 634 41166789 36.45 37.25 36.45 36.95 0.35 0.96% 36.95 138 37.00 100 12.74
2019-05-16 1434 2037630 1242 76321195 36.80 37.80 36.80 37.35 0.40 1.08% 37.35 70 37.45 8 12.88
2019-05-17 1434 1532053 1065 57047410 37.35 37.55 36.90 37.10 0.25 -0.67% 37.10 47 37.15 1 12.79
2019-05-20 1434 993096 702 37110978 37.20 37.70 37.20 37.35 0.25 0.67% 37.35 27 37.40 3 12.88
2019-05-22 1434 1690461 989 64104194 37.65 38.10 37.55 38.00 0.00 1.74% 38.00 408 38.05 13 13.10
2019-05-23 1434 1610453 859 61208666 37.90 38.15 37.65 38.05 0.05 0.13% 38.00 162 38.05 13 13.12
2019-05-24 1434 778764 539 29552603 38.20 38.20 37.75 37.90 0.15 -0.39% 37.85 22 37.90 6 13.07
2019-05-27 1434 921375 674 35049476 37.90 38.20 37.70 38.15 0.25 0.66% 38.05 22 38.15 5 13.16
2019-05-28 1434 3956448 1066 151386509 38.20 38.40 37.75 38.40 0.25 0.66% 38.30 3 38.40 16 13.24
2019-05-29 1434 1035356 813 39451590 38.30 38.30 37.95 37.95 0.45 -1.17% 37.95 74 38.00 8 13.09
2019-05-30 1434 1622756 1079 61953986 37.85 38.45 37.85 38.15 0.20 0.53% 38.05 5 38.15 16 13.16
2019-05-31 1434 1793602 1226 69302190 37.80 38.90 37.80 38.90 0.75 1.97% 38.75 2 38.90 64 13.41
2019-06-03 1434 1731033 1281 66396465 38.70 38.70 38.05 38.50 0.40 -1.03% 38.50 47 38.55 31 13.28
2019-06-04 1434 1639518 1064 62998912 38.50 38.55 38.10 38.50 0.00 0% 38.50 225 38.55 12 13.28
2019-06-05 1434 2253115 1452 86813791 38.50 38.80 38.35 38.65 0.15 0.39% 38.60 298 38.65 41 13.33
2019-06-06 1434 1180498 805 45654496 38.65 38.75 38.55 38.65 0.00 0% 38.65 4 38.70 34 13.33
2019-06-10 1434 1475609 1210 57138445 38.70 38.80 38.60 38.80 0.15 0.39% 38.75 3 38.80 90 13.38
2019-06-11 1434 1523252 1140 59100546 38.70 39.00 38.65 38.70 0.10 -0.26% 38.70 41 38.80 2 13.34
2019-06-12 1434 1073134 829 41710087 38.70 39.00 38.70 38.75 0.05 0.13% 38.75 13 38.90 1 13.36
2019-06-13 1434 1176857 935 45687575 38.70 39.00 38.65 38.65 0.10 -0.26% 38.65 1 38.70 3 13.33
2019-06-14 1434 2304032 1424 88326216 38.65 38.90 37.90 38.00 0.65 -1.68% 38.00 13 38.05 1 13.10
2019-06-17 1434 2199925 1366 84297696 38.05 38.75 38.00 38.55 0.55 1.45% 38.50 35 38.55 2 13.29
2019-06-18 1434 2542131 1553 97805978 38.65 38.75 38.05 38.60 0.05 0.13% 38.35 31 38.60 184 13.31
2019-06-19 1434 2288078 1735 88621932 38.65 39.00 38.35 39.00 0.40 1.04% 38.95 13 39.00 79 13.45
2019-06-20 1434 2241678 1536 87047287 39.40 39.40 38.50 38.50 0.50 -1.28% 38.50 115 38.70 6 13.28
2019-06-21 1434 2255186 1038 87832020 38.50 39.05 38.50 39.05 0.55 1.43% 39.00 12 39.05 65 13.47
2019-06-24 1434 1950297 1291 77333972 39.15 40.00 39.05 40.00 0.95 2.43% 39.95 21 40.00 84 13.79
2019-06-25 1434 1390338 982 55613424 40.10 40.25 39.60 40.25 0.25 0.63% 40.20 1 40.25 52 13.88
2019-06-26 1434 1350778 973 54464920 40.25 40.80 40.00 40.20 0.05 -0.12% 40.20 49 40.30 1 13.86
2019-06-27 1434 2391806 1325 96195243 40.25 40.60 39.75 39.75 0.45 -1.12% 39.75 21 39.85 1 13.71
2019-06-28 1434 2209150 1277 86714475 39.70 39.70 38.90 39.10 0.65 -1.64% 39.05 13 39.10 12 13.48
2019-07-01 1434 1179930 765 45883231 39.10 39.30 38.65 38.65 0.45 -1.15% 38.65 52 38.70 1 13.33
2019-07-02 1434 1205966 793 46860224 38.65 39.00 38.65 39.00 0.35 0.91% 38.95 3 39.00 35 13.45
2019-07-03 1434 1003697 820 38832650 39.00 39.00 38.60 38.75 0.25 -0.64% 38.65 8 38.75 7 13.36
2019-07-04 1434 1164227 837 45036452 38.70 38.95 38.55 38.80 0.05 0.13% 38.70 2 38.80 21 13.38
2019-07-05 1434 893670 559 34604458 39.00 39.05 38.50 38.90 0.10 0.26% 38.80 1 38.90 3 13.41
2019-07-08 1434 1032515 705 39911076 38.80 38.80 38.55 38.80 0.10 -0.26% 38.65 1 38.80 61 13.38
2019-07-09 1434 964806 743 37416050 38.65 38.90 38.60 38.80 0.00 0% 38.70 125 38.80 8 13.38
2019-07-10 1434 1261332 940 48848173 38.80 38.85 38.60 38.80 0.00 0% 38.75 2 38.80 15 13.38
2019-07-11 1434 1657032 933 64959145 38.70 39.45 38.65 39.30 0.50 1.29% 39.30 41 39.35 3 13.55
2019-07-12 1434 3101213 634 129797772 39.30 39.30 38.95 39.15 0.15 -0.38% 39.10 5 39.15 6 13.50
2019-07-15 1434 1796691 679 70507284 39.15 39.45 38.95 39.35 0.20 0.51% 39.35 53 39.40 6 13.57
2019-07-16 1434 2500696 1248 98540066 39.45 39.60 39.30 39.40 0.05 0.13% 39.35 118 39.40 48 13.59
2019-07-17 1434 4795400 2351 175263535 37.30 37.30 36.20 36.50 0.00 -7.36% 36.45 8 36.50 106 12.59
2019-07-18 1434 1246299 559 45375825 36.50 36.70 36.20 36.45 0.05 -0.14% 36.40 3 36.45 36 12.57
2019-07-19 1434 1262756 714 46175928 36.60 36.85 36.40 36.50 0.05 0.14% 36.45 19 36.50 96 12.59
2019-07-22 1434 1070057 742 38823479 36.50 36.55 36.15 36.15 0.35 -0.96% 36.15 24 36.20 2 12.47
2019-07-23 1434 1578007 1001 56855952 36.25 36.25 35.80 35.80 0.35 -0.97% 35.80 53 35.85 27 12.34
2019-07-24 1434 1353647 968 48333327 35.80 35.80 35.60 35.60 0.20 -0.56% 35.60 70 35.65 2 12.28
2019-07-25 1434 1696422 1150 60413665 35.60 36.00 35.50 35.60 0.00 0% 35.55 108 35.60 596 12.28
2019-07-26 1434 1057651 535 37700553 35.60 35.85 35.55 35.60 0.00 0% 35.60 75 35.65 82 12.28
2019-07-29 1434 1035152 573 36990101 35.60 35.90 35.55 35.80 0.20 0.56% 35.80 9 35.85 3 12.34
2019-07-30 1434 899364 665 32162879 36.00 36.00 35.70 35.70 0.10 -0.28% 35.70 6 35.75 57 12.31
2019-07-31 1434 1334337 959 47222540 35.60 35.60 35.30 35.30 0.40 -1.12% 35.30 114 35.40 5 12.17
2019-08-01 1434 1131026 787 39575452 35.10 35.20 34.90 34.95 0.35 -0.99% 34.90 42 34.95 45 12.05
2019-08-02 1434 1713605 1025 59025430 34.50 34.55 34.40 34.40 0.55 -1.57% 34.40 64 34.50 2 11.86
2019-08-05 1434 1711731 1142 58145604 34.25 34.45 33.80 33.85 0.55 -1.6% 33.85 136 34.00 7 11.67
2019-08-06 1434 2206479 1492 73572038 33.10 33.65 33.00 33.40 0.45 -1.33% 33.40 32 33.50 1 11.52
2019-08-07 1434 2017000 1348 68134197 33.40 34.05 33.40 33.75 0.35 1.05% 33.65 1 33.75 4 11.64
2019-08-08 1434 997223 701 34186766 33.90 34.50 33.90 34.40 0.65 1.93% 34.35 3 34.40 48 11.86
2019-08-12 1434 758560 562 26004010 34.00 34.50 34.00 34.25 0.15 -0.44% 34.25 45 34.30 2 9.84
2019-08-13 1434 1115371 822 37944765 34.25 34.25 33.90 33.90 0.35 -1.02% 33.90 87 33.95 1 9.74
2019-08-14 1434 1168867 906 39882578 34.10 34.30 33.90 33.95 0.05 0.15% 33.95 104 34.05 18 9.76
2019-08-15 1434 980356 637 32955063 33.70 33.80 33.50 33.60 0.35 -1.03% 33.60 3 33.65 13 9.66
2019-08-16 1434 1486705 837 50182177 33.50 34.00 33.50 33.95 0.35 1.04% 33.90 38 33.95 8 9.76
2019-08-19 1434 1614510 975 56118093 34.20 35.00 34.20 34.80 0.85 2.5% 34.75 42 34.85 141 10.00
2019-08-20 1434 1241988 751 43173107 35.00 35.00 34.50 34.55 0.25 -0.72% 34.55 37 34.60 1 9.93
2019-08-21 1434 1003212 713 34939320 34.60 34.95 34.60 34.75 0.20 0.58% 34.75 21 34.90 8 9.99
2019-08-22 1434 1239865 732 43447992 34.85 35.20 34.80 35.20 0.45 1.29% 35.20 13 35.25 47 10.11
2019-08-23 1434 705149 439 24665416 35.20 35.20 34.90 34.95 0.25 -0.71% 34.90 56 34.95 4 10.04
2019-08-26 1434 1060239 717 36576963 34.40 34.75 34.35 34.40 0.55 -1.57% 34.40 29 34.45 2 9.89
2019-08-27 1434 3020525 1297 103305079 34.30 34.55 34.00 34.20 0.20 -0.58% 34.20 16 34.25 88 9.83
2019-08-28 1434 1308731 883 44391633 34.25 34.25 33.85 33.90 0.30 -0.88% 33.90 18 33.95 13 9.74
2019-08-29 1434 2032944 1361 68465599 33.90 33.90 33.60 33.65 0.25 -0.74% 33.65 14 33.75 1 9.67
2019-08-30 1434 1592293 1173 53967312 33.95 34.05 33.70 34.05 0.40 1.19% 33.95 1 34.05 50 9.78
2019-09-02 1434 1032584 805 35027939 34.00 34.00 33.85 33.90 0.15 -0.44% 33.90 35 33.95 5 9.74
2019-09-03 1434 1436697 1175 48894111 34.10 34.15 33.95 33.95 0.05 0.15% 33.95 28 34.00 12 9.76
2019-09-04 1434 1767653 1135 60570725 34.00 34.40 34.00 34.25 0.30 0.88% 34.25 46 34.40 44 9.84
2019-09-05 1434 1857097 1222 63981970 34.40 34.55 34.30 34.35 0.10 0.29% 34.35 162 34.40 1 9.87
2019-09-06 1434 1245318 984 43091498 34.50 34.80 34.40 34.65 0.30 0.87% 34.60 4 34.65 5 9.96
2019-09-09 1434 1797521 1031 62518194 34.75 34.95 34.60 34.80 0.15 0.43% 34.75 17 34.80 93 10.00
2019-09-10 1434 1192013 770 41370296 34.90 34.90 34.60 34.70 0.10 -0.29% 34.65 42 34.70 13 9.97
2019-09-11 1434 1126992 715 39027465 34.80 34.90 34.45 34.65 0.05 -0.14% 34.60 15 34.65 120 9.96
2019-09-12 1434 1328383 934 46107135 34.80 34.80 34.65 34.65 0.00 0% 34.65 68 34.70 2 9.96
2019-09-16 1434 2165656 1349 75664887 34.75 35.20 34.70 34.95 0.30 0.87% 34.90 9 34.95 22 10.04
2019-09-17 1434 838540 551 29224011 34.90 34.95 34.70 34.95 0.00 0% 34.90 1 34.95 12 10.04
2019-09-18 1434 1522072 1170 53001512 34.85 34.95 34.70 34.70 0.25 -0.72% 34.70 79 34.75 1 9.97
2019-09-19 1434 1094016 761 38045645 34.85 34.95 34.65 34.65 0.05 -0.14% 34.65 42 34.70 9 9.96
2019-09-20 1434 2392447 788 83086504 34.70 34.80 34.55 34.80 0.15 0.43% 34.75 91 34.80 36 10.00
2019-09-23 1434 748266 588 25987160 34.75 34.80 34.65 34.70 0.10 -0.29% 34.70 26 34.75 20 9.97
2019-09-24 1434 4438206 1390 152758025 34.70 34.70 34.30 34.35 0.35 -1.01% 34.35 25 34.40 17 9.87
2019-09-25 1434 3224649 1924 109824766 34.15 34.30 33.90 33.90 0.45 -1.31% 33.85 286 33.90 8 9.74
2019-09-26 1434 2659661 1691 89687885 33.90 34.05 33.60 33.70 0.20 -0.59% 33.70 41 33.75 5 9.68
2019-09-27 1434 1062952 878 35840971 33.70 33.90 33.65 33.80 0.10 0.3% 33.75 3 33.80 12 9.71
2019-10-01 1434 1341516 981 45861895 34.00 34.50 33.85 34.30 0.50 1.48% 34.25 4 34.30 86 9.86
2019-10-02 1434 376652 294 12889659 34.30 34.30 34.10 34.20 0.10 -0.29% 34.20 1 34.25 4 9.83
2019-10-03 1434 956536 698 32351222 33.70 33.95 33.65 33.90 0.30 -0.88% 33.85 7 33.90 7 9.74
2019-10-04 1434 608460 365 20651183 33.90 34.05 33.85 34.05 0.15 0.44% 33.95 7 34.05 8 9.78
2019-10-07 1434 561329 365 19210930 34.10 34.35 34.10 34.30 0.25 0.73% 34.25 4 34.30 31 9.86
2019-10-08 1434 653007 474 22466187 34.30 34.50 34.30 34.45 0.15 0.44% 34.35 11 34.45 77 9.90
2019-10-09 1434 1481781 721 50856629 34.25 34.45 34.10 34.45 0.00 0% 34.25 24 34.45 69 9.90
2019-10-14 1434 1276577 880 44089866 34.50 34.65 34.35 34.60 0.15 0.44% 34.50 129 34.60 26 9.94
2019-10-15 1434 795350 528 27548769 34.70 34.70 34.50 34.70 0.10 0.29% 34.60 62 34.70 44 9.97
2019-10-16 1434 1548208 984 53893710 34.70 34.95 34.60 34.90 0.20 0.58% 34.85 3 34.90 33 10.03
2019-10-17 1434 1110428 670 38716929 34.70 35.00 34.65 34.90 0.00 0% 34.90 28 34.95 26 10.03
2019-10-18 1434 1501023 888 52341591 34.90 35.00 34.65 34.75 0.15 -0.43% 34.75 9 34.80 1 9.99
2019-10-21 1434 1644545 838 57787278 34.90 35.20 34.90 35.20 0.45 1.29% 35.15 28 35.20 45 10.11
2019-10-22 1434 1304198 766 46048950 35.20 35.60 35.10 35.15 0.05 -0.14% 35.15 17 35.20 9 10.10
2019-10-23 1434 1131343 634 39588655 35.15 35.20 34.85 34.85 0.30 -0.85% 34.85 44 34.90 1 10.01
2019-10-24 1434 665541 390 23259047 35.00 35.05 34.85 35.05 0.20 0.57% 35.00 6 35.05 25 10.07
2019-10-25 1434 1103319 669 38699540 34.95 35.15 34.95 35.15 0.10 0.29% 35.10 3 35.15 28 10.10
2019-10-28 1434 950588 566 33428030 35.15 35.20 35.10 35.20 0.05 0.14% 35.15 11 35.20 70 10.11
2019-10-29 1434 2029543 999 70999690 35.20 35.20 34.80 34.80 0.40 -1.14% 34.80 164 34.90 1 10.00
2019-10-30 1434 1786835 1146 62166800 34.80 34.95 34.60 34.95 0.15 0.43% 34.90 1 34.95 29 10.04
2019-10-31 1434 2511328 1581 87248922 34.90 34.95 34.65 34.65 0.30 -0.86% 34.65 28 34.75 12 9.96
2019-11-01 1434 1444522 946 50121270 34.80 34.85 34.55 34.70 0.05 0.14% 34.70 6 34.80 28 9.97
2019-11-04 1434 1725578 1090 60227380 34.80 35.00 34.75 35.00 0.30 0.86% 34.95 2 35.00 6 10.06
2019-11-05 1434 1539113 833 53789700 35.10 35.15 34.85 35.05 0.05 0.14% 35.00 6 35.05 111 10.07
2019-11-06 1434 1163843 729 40646837 35.00 35.10 34.80 34.80 0.25 -0.71% 34.80 48 34.95 11 10.00
2019-11-07 1434 665910 433 23187969 34.80 34.90 34.75 34.75 0.05 -0.14% 34.75 55 34.85 3 17.12
2019-11-08 1434 1724672 1094 59561659 34.80 34.80 34.40 34.45 0.30 -0.86% 34.45 70 34.50 16 16.97
2019-11-11 1434 1328825 731 45525860 34.45 34.45 34.15 34.30 0.15 -0.44% 34.25 1 34.30 22 16.90
2019-11-12 1434 1153234 715 39359008 34.40 34.40 34.00 34.25 0.05 -0.15% 34.20 1 34.25 35 16.87
2019-11-13 1434 1352300 899 45972150 34.10 34.15 33.90 33.90 0.35 -1.02% 33.90 127 33.95 2 16.70
2019-11-14 1434 1253281 783 42546054 33.90 34.05 33.90 33.95 0.05 0.15% 33.95 2 34.00 28 16.72
2019-11-15 1434 1194327 668 40658650 33.95 34.15 33.95 34.05 0.10 0.29% 34.05 4 34.10 4 16.77
2019-11-18 1434 1705625 1016 57849479 34.00 34.05 33.85 33.85 0.20 -0.59% 33.85 116 33.90 2 16.67
2019-11-19 1434 1077584 577 36747779 33.90 34.25 33.90 34.00 0.15 0.44% 34.00 394 34.05 4 16.75
2019-11-20 1434 567877 264 19382193 34.00 34.20 34.00 34.15 0.15 0.44% 34.10 32 34.15 4 16.82
2019-11-21 1434 1394626 916 47255910 33.95 34.00 33.85 33.85 0.30 -0.88% 33.85 37 33.90 7 16.67
2019-11-22 1434 645854 395 21979295 33.95 34.15 33.85 34.15 0.30 0.89% 34.10 2 34.15 3 16.82
2019-11-25 1434 870125 537 29668684 34.15 34.15 34.00 34.15 0.00 0% 34.10 1 34.15 14 16.82
2019-11-26 1434 4503901 892 154938136 34.20 34.45 34.15 34.45 0.30 0.88% 34.45 148 34.50 95 16.97
2019-11-27 1434 1302326 800 44947458 34.50 34.55 34.40 34.55 0.10 0.29% 34.50 1 34.55 26 17.02
2019-11-28 1434 848219 622 29245437 34.50 34.55 34.40 34.50 0.05 -0.14% 34.40 6 34.50 21 17.00
2019-11-29 1434 1029804 532 35120986 34.40 34.40 34.00 34.00 0.50 -1.45% 34.00 12 34.10 50 16.75
2019-12-02 1434 1169908 690 39615228 33.95 34.05 33.80 33.80 0.20 -0.59% 33.80 26 33.85 7 16.65
2019-12-03 1434 754918 485 25500105 33.70 33.85 33.65 33.80 0.00 0% 33.80 23 33.85 37 16.65
2019-12-04 1434 2293378 1215 76918783 33.80 33.80 33.30 33.55 0.25 -0.74% 33.55 10 33.60 31 16.53
2019-12-05 1434 701497 430 23640014 33.60 33.80 33.60 33.65 0.10 0.3% 33.65 71 33.70 28 16.58
2019-12-06 1434 538394 300 18186646 33.85 33.85 33.70 33.85 0.20 0.59% 33.75 1 33.85 63 16.67
2019-12-09 1434 348791 241 11797317 33.90 33.90 33.80 33.85 0.00 0% 33.80 27 33.85 36 16.67
2019-12-10 1434 1065281 750 36040440 33.80 33.90 33.70 33.85 0.00 0% 33.80 67 33.85 4 16.67
2019-12-11 1434 515709 346 17453635 33.85 33.90 33.75 33.85 0.00 0% 33.80 6 33.85 38 16.67
2019-12-12 1434 1238434 773 41980161 33.85 34.00 33.80 34.00 0.15 0.44% 33.90 12 34.00 65 16.75
2019-12-13 1434 1377426 904 46692684 34.00 34.05 33.80 33.80 0.20 -0.59% 33.80 62 33.85 3 16.65
2019-12-16 1434 1861932 1012 63754365 34.10 34.35 34.05 34.30 0.50 1.48% 34.30 1 34.35 92 16.90
2019-12-17 1434 2187005 1214 75166614 34.30 34.45 34.30 34.45 0.15 0.44% 34.40 23 34.45 42 16.97
2019-12-18 1434 1626784 912 55903703 34.35 34.45 34.30 34.45 0.00 0% 34.45 44 34.50 110 16.97
2019-12-19 1434 1457692 831 50036293 34.35 34.45 34.15 34.45 0.00 0% 34.40 1 34.45 82 16.97
2019-12-20 1434 2620720 1050 89816332 34.40 34.50 34.15 34.15 0.30 -0.87% 34.15 19 34.20 204 16.82
2019-12-23 1434 1066244 464 36548352 34.15 34.45 34.15 34.45 0.30 0.88% 34.35 19 34.45 39 16.97
2019-12-24 1434 734876 321 25209023 34.45 34.45 34.20 34.25 0.20 -0.58% 34.25 23 34.35 28 16.87
2019-12-25 1434 706832 489 24245225 34.20 34.45 34.15 34.30 0.05 0.15% 34.30 20 34.35 5 16.90
2019-12-26 1434 1029758 327 35233844 34.25 34.30 34.15 34.25 0.05 -0.15% 34.25 20 34.30 32 16.87
2019-12-27 1434 995506 552 34080398 34.25 34.30 34.20 34.20 0.05 -0.15% 34.20 7 34.25 95 16.85
2019-12-30 1434 1027378 593 35179020 34.25 34.30 34.20 34.20 0.00 0% 34.20 188 34.30 47 16.85
2019-12-31 1434 949206 541 32383620 34.15 34.20 34.05 34.20 0.00 0% 34.15 6 34.20 31 16.85