裕隆(2201)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　17.95
0
0%		17.80
-0.15
-0.84%		17.70
-0.1
-0.56%		 　17.90
0.2
1.13%		17.80
-0.1
-0.56%		17.90
0.1
0.56%		17.80
-0.1
-0.56%		17.80
0
0%		 　17.85
0.05
0.28%		18.10
0.25
1.4%		18.00
-0.1
-0.55%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		 　18.10
0.1
0.56%		18.20
0.1
0.55%		18.10
-0.1
-0.55%		18.20
0.1
0.55%		18.20
0
0%		 　18.55
0.35
1.92%		18.50
-0.05
-0.27%		18.35
-0.15
-0.81%		 18.06
2 月　　　　　　　　　　18.40
0.05
0.27%		18.50
0.1
0.54%		18.50
0
0%		18.50
0
0%		 　　18.75
0.25
1.35%		18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		18.70
0.05
0.27%		18.95
0.25
1.34%		 　19.00
0.05
0.26%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		 18.78
3 月　　　18.95
0.05
0.26%		18.90
-0.05
-0.26%		18.90
0
0%		18.65
-0.25
-1.32%		18.65
0
0%		 　19.00
0.35
1.88%		19.10
0.1
0.53%		19.05
-0.05
-0.26%		18.95
-0.1
-0.52%		18.90
-0.05
-0.26%		 　18.90
0
0%		18.85
-0.05
-0.26%		18.95
0.1
0.53%		18.90
-0.05
-0.26%		18.95
0.05
0.26%		 　18.80
-0.15
-0.79%		18.80
0
0%		18.85
0.05
0.27%		19.90
1.05
5.57%		19.45
-0.45
-2.26%		 19.02
4 月19.70
0.25
1.29%		19.70
0
0%		19.70
0
0%		 　　　20.25
0.55
2.79%		20.60
0.35
1.73%		20.70
0.1
0.49%		20.35
-0.35
-1.69%		20.05
-0.3
-1.47%		 　19.30
-0.75
-3.74%		 19.60
0.3
1.55%		19.80
0.2
1.02%		19.85
0.05
0.25%		 　19.90
0.05
0.25%		19.95
0.05
0.25%		19.95
0
0%		19.70
-0.25
-1.25%		19.50
-0.2
-1.02%		 　19.45
-0.05
-0.26%		19.50
0.05
0.26%		 19.83
5 月　19.60
0.1
0.51%		19.65
0.05
0.26%		 　19.25
-0.4
-2.04%		19.25
0
0%		19.25
0
0%		19.30
0.05
0.26%		19.15
-0.15
-0.78%		 　19.60
0.45
2.35%		20.20
0.6
3.06%		20.30
0.1
0.5%		20.50
0.2
0.99%		22.15
1.65
8.05%		 　22.50
0.35
1.58%		 22.55
0.05
0.22%		21.80
-0.75
-3.33%		21.80
0
0%		 　23.95
2.15
9.86%		23.55
-0.4
-1.67%		24.00
0.45
1.91%		23.85
-0.15
-0.63%		23.85
0
0%		21.3
6 月 　23.25
-0.6
-2.52%		23.10
-0.15
-0.65%		23.20
0.1
0.43%		22.55
-0.65
-2.8%		 　　22.50
-0.05
-0.22%		22.60
0.1
0.44%		22.00
-0.6
-2.65%		21.60
-0.4
-1.82%		21.80
0.2
0.93%		 　21.45
-0.35
-1.61%		21.50
0.05
0.23%		21.80
0.3
1.4%		22.15
0.35
1.61%		22.05
-0.1
-0.45%		 　22.10
0.05
0.23%		22.60
0.5
2.26%		22.95
0.35
1.55%		22.80
-0.15
-0.65%		22.80
0
0%		 22.46
7 月23.25
0.45
1.97%		23.45
0.2
0.86%		23.00
-0.45
-1.92%		23.50
0.5
2.17%		23.60
0.1
0.43%		 　23.60
0
0%		23.80
0.2
0.85%		23.85
0.05
0.21%		23.95
0.1
0.42%		23.15
-0.8
-3.34%		 　23.90
0.75
3.24%		23.45
-0.45
-1.88%		23.45
0
0%		23.45
0
0%		23.35
-0.1
-0.43%		 　23.20
-0.15
-0.64%		22.55
-0.65
-2.8%		22.35
-0.2
-0.89%		22.65
0.3
1.34%		23.90
1.25
5.52%		 　24.45
0.55
2.3%		24.30
-0.15
-0.61%		24.00
-0.3
-1.23%		23.53
8 月23.60
-0.4
-1.67%		23.05
-0.55
-2.33%		 　22.90
-0.15
-0.65%		22.70
-0.2
-0.87%		23.00
0.3
1.32%		23.20
0.2
0.87%		 　　23.15
-0.05
-0.22%		22.25
-0.9
-3.89%		21.90
-0.35
-1.57%		21.10
-0.8
-3.65%		21.30
0.2
0.95%		 　21.15
-0.15
-0.7%		20.60
-0.55
-2.6%		20.95
0.35
1.7%		21.00
0.05
0.24%		20.95
-0.05
-0.24%		 　20.70
-0.25
-1.19%		20.60
-0.1
-0.48%		21.15
0.55
2.67%		20.90
-0.25
-1.18%		20.90
0
0%		 21.77
9 月　20.95
0.05
0.24%		20.85
-0.1
-0.48%		20.90
0.05
0.24%		20.85
-0.05
-0.24%		20.85
0
0%		 　21.35
0.5
2.4%		21.10
-0.25
-1.17%		20.95
-0.15
-0.71%		21.10
0.15
0.72%		 　　21.35
0.25
1.18%		20.10
-1.25
-5.85%		20.40
0.3
1.49%		20.60
0.2
0.98%		20.35
-0.25
-1.21%		 　20.30
-0.05
-0.25%		20.25
-0.05
-0.25%		20.25
0
0%		20.15
-0.1
-0.49%		19.65
-0.5
-2.48%		 20.56
10 月19.80
0.15
0.76%		19.60
-0.2
-1.01%		19.35
-0.25
-1.28%		19.40
0.05
0.26%		 　19.40
0
0%		19.25
-0.15
-0.77%		18.95
-0.3
-1.56%		 　　　19.40
0.45
2.37%		19.25
-0.15
-0.77%		19.55
0.3
1.56%		19.70
0.15
0.77%		19.50
-0.2
-1.02%		 　19.85
0.35
1.79%		19.80
-0.05
-0.25%		19.65
-0.15
-0.76%		19.65
0
0%		19.65
0
0%		 　19.60
-0.05
-0.25%		19.50
-0.1
-0.51%		19.45
-0.05
-0.26%		19.60
0.15
0.77%		19.53
11 月19.50
-0.1
-0.51%		 　19.60
0.1
0.51%		19.70
0.1
0.51%		19.50
-0.2
-1.02%		19.60
0.1
0.51%		19.65
0.05
0.26%		 　19.20
-0.45
-2.29%		19.15
-0.05
-0.26%		19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		18.70
-0.3
-1.58%		 　18.80
0.1
0.53%		19.00
0.2
1.06%		19.00
0
0%		18.75
-0.25
-1.32%		18.80
0.05
0.27%		 　18.75
-0.05
-0.27%		18.80
0.05
0.27%		18.80
0
0%		19.15
0.35
1.86%		19.15
0
0%		 19.11
12 月　19.00
-0.15
-0.78%		18.90
-0.1
-0.53%		18.95
0.05
0.26%		18.80
-0.15
-0.79%		18.80
0
0%		 　18.85
0.05
0.27%		19.10
0.25
1.33%		19.15
0.05
0.26%		19.10
-0.05
-0.26%		18.95
-0.15
-0.79%		 　19.20
0.25
1.32%		19.75
0.55
2.86%		19.65
-0.1
-0.51%		19.45
-0.2
-1.02%		19.40
-0.05
-0.26%		 　19.35
-0.05
-0.26%		19.40
0.05
0.26%		19.40
0
0%		19.50
0.1
0.52%		19.35
-0.15
-0.77%		 　19.50
0.15
0.78%		19.55
0.05
0.26%		19.23

說明:最高漲幅:9.86%最低跌幅:-5.85% 最高價:24.45最低價:17.70平均價:20.32,灰色底表示週末,漲145天(37.45)元,跌124天(-28.25)元,平盤34天
10%=2,8%=1,6%=2,3%=7,2%=31,1%=55,0%=81,-0%=1,-1%=4,-2%=8,-3%=18,-4%=39,-5%=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
2019-01-02 2201 2039329 891 36735184 18.20 18.25 17.90 17.95 0.25 0% 17.90 113 17.95 3 15.47
2019-01-03 2201 1314320 692 23485170 17.95 17.95 17.80 17.80 0.15 -0.84% 17.80 218 17.85 17 15.34
2019-01-04 2201 1760441 764 31067523 17.70 17.75 17.55 17.70 0.10 -0.56% 17.70 71 17.75 72 15.26
2019-01-07 2201 2191424 950 39117654 17.85 18.00 17.75 17.90 0.20 1.13% 17.85 154 17.90 70 15.43
2019-01-08 2201 1971844 797 35128917 17.95 17.95 17.75 17.80 0.10 -0.56% 17.80 16 17.85 37 15.34
2019-01-09 2201 3358017 1196 60359249 17.90 18.10 17.85 17.90 0.10 0.56% 17.90 143 18.00 5 15.43
2019-01-10 2201 3154636 1308 56179864 17.95 18.05 17.75 17.80 0.10 -0.56% 17.80 517 17.85 31 15.34
2019-01-11 2201 2240010 1076 39951868 17.80 17.95 17.80 17.80 0.00 0% 17.80 393 17.85 8 15.34
2019-01-14 2201 1486289 721 26454287 17.80 17.90 17.70 17.85 0.05 0.28% 17.85 2 17.90 39 15.39
2019-01-15 2201 1659292 681 29870516 17.85 18.15 17.85 18.10 0.25 1.4% 18.05 20 18.10 124 15.60
2019-01-16 2201 1186313 649 21349284 18.10 18.10 17.95 18.00 0.10 -0.55% 18.00 19 18.05 110 15.52
2019-01-17 2201 1201318 687 21634624 18.00 18.10 17.95 18.05 0.05 0.28% 18.00 19 18.05 80 15.56
2019-01-18 2201 1246840 473 22512070 18.10 18.15 17.95 18.00 0.05 -0.28% 18.00 9 18.05 26 15.52
2019-01-21 2201 1178645 463 21301117 18.00 18.15 18.00 18.10 0.10 0.56% 18.10 34 18.15 108 15.60
2019-01-22 2201 2010549 834 36621689 18.15 18.30 18.15 18.20 0.10 0.55% 18.20 8 18.25 189 15.69
2019-01-23 2201 888496 364 16074573 18.15 18.15 18.00 18.10 0.10 -0.55% 18.10 114 18.15 80 15.60
2019-01-24 2201 661786 393 12017158 18.10 18.20 18.10 18.20 0.10 0.55% 18.15 21 18.20 210 15.69
2019-01-25 2201 1727035 719 31343583 18.20 18.25 18.10 18.20 0.00 0% 18.20 9 18.25 185 15.69
2019-01-28 2201 3526891 1517 65088330 18.20 18.70 18.20 18.55 0.35 1.92% 18.55 2 18.60 186 15.99
2019-01-29 2201 1550203 794 28606988 18.55 18.55 18.35 18.50 0.05 -0.27% 18.45 25 18.50 5 15.95
2019-01-30 2201 1415680 570 26034108 18.55 18.55 18.35 18.35 0.15 -0.81% 18.35 267 18.40 3 15.82
2019-02-11 2201 2435420 1008 45030691 18.45 18.60 18.35 18.40 0.05 0.27% 18.40 303 18.45 1 15.86
2019-02-12 2201 1088675 493 20113382 18.45 18.55 18.40 18.50 0.10 0.54% 18.50 26 18.55 170 15.95
2019-02-13 2201 1255571 485 23168087 18.50 18.55 18.35 18.50 0.00 0% 18.45 47 18.50 619 15.95
2019-02-14 2201 1770501 600 32779066 18.50 18.60 18.45 18.50 0.00 0% 18.45 462 18.50 508 15.95
2019-02-18 2201 1404195 703 26297339 18.75 18.80 18.65 18.75 0.10 1.35% 18.70 15 18.75 232 16.16
2019-02-19 2201 895231 474 16739714 18.75 18.75 18.65 18.70 0.05 -0.27% 18.70 6 18.75 598 16.12
2019-02-20 2201 1943570 811 36325772 18.70 18.80 18.60 18.65 0.05 -0.27% 18.65 183 18.70 303 16.08
2019-02-21 2201 1883753 756 35244175 18.70 18.80 18.65 18.70 0.05 0.27% 18.70 29 18.75 134 16.12
2019-02-22 2201 3421433 1225 64737846 18.75 19.05 18.70 18.95 0.25 1.34% 18.90 108 18.95 277 16.34
2019-02-25 2201 2058727 1155 39108263 19.00 19.05 18.95 19.00 0.05 0.26% 18.95 265 19.00 469 16.38
2019-02-26 2201 1387810 667 26344652 19.00 19.05 18.95 18.95 0.05 -0.26% 18.95 101 19.00 596 16.34
2019-02-27 2201 1410265 484 26722502 19.00 19.05 18.85 18.90 0.05 -0.26% 18.90 10 18.95 39 16.29
2019-03-04 2201 1230636 451 23351384 18.90 19.05 18.90 18.95 0.05 0.26% 18.95 35 19.00 531 16.34
2019-03-05 2201 708797 402 13420193 18.95 19.00 18.90 18.90 0.05 -0.26% 18.90 72 18.95 20 16.29
2019-03-06 2201 713208 463 13498322 18.95 19.00 18.90 18.90 0.00 0% 18.90 189 18.95 110 16.29
2019-03-07 2201 1894868 708 35509414 18.90 18.90 18.65 18.65 0.25 -1.32% 18.65 181 18.70 30 16.08
2019-03-08 2201 1097215 377 20449743 18.65 18.75 18.55 18.65 0.00 0% 18.65 36 18.70 83 16.08
2019-03-11 2201 1881630 646 35482197 18.65 19.00 18.65 19.00 0.35 1.88% 18.95 128 19.00 297 16.38
2019-03-12 2201 2984434 1069 57065881 19.05 19.20 19.05 19.10 0.10 0.53% 19.05 22 19.10 163 16.47
2019-03-13 2201 1041095 373 19854348 19.10 19.15 19.00 19.05 0.05 -0.26% 19.05 192 19.10 274 16.42
2019-03-14 2201 1099223 580 20862465 19.05 19.05 18.90 18.95 0.10 -0.52% 18.95 23 19.00 21 16.34
2019-03-15 2201 1658636 615 31397562 18.90 19.00 18.85 18.90 0.05 -0.26% 18.90 94 18.95 3 16.29
2019-03-18 2201 1028113 381 19403414 18.90 18.95 18.85 18.90 0.00 0% 18.85 112 18.90 102 16.29
2019-03-19 2201 1160399 483 21912196 18.90 19.00 18.80 18.85 0.05 -0.26% 18.85 23 18.90 33 16.25
2019-03-20 2201 1215197 593 22994714 18.90 19.00 18.85 18.95 0.10 0.53% 18.90 76 18.95 46 16.34
2019-03-21 2201 907696 429 17170499 18.95 18.95 18.85 18.90 0.05 -0.26% 18.90 92 18.95 58 16.29
2019-03-22 2201 950346 492 17975964 18.90 19.00 18.85 18.95 0.05 0.26% 18.90 91 18.95 74 16.34
2019-03-25 2201 1639707 553 30875435 18.95 18.95 18.75 18.80 0.15 -0.79% 18.80 133 18.85 54 16.21
2019-03-26 2201 986813 367 18610006 18.85 18.95 18.80 18.80 0.00 0% 18.80 402 18.85 4 16.21
2019-03-27 2201 1039332 444 19587234 18.80 18.90 18.75 18.85 0.05 0.27% 18.85 13 18.90 89 16.25
2019-03-28 2201 17404193 4864 347288708 19.65 20.25 19.65 19.90 1.05 5.57% 19.85 169 19.90 65 17.16
2019-03-29 2201 5411336 2214 106008203 19.90 19.90 19.45 19.45 0.45 -2.26% 19.45 137 19.50 123 14.96
2019-04-01 2201 3020882 1071 59458368 19.55 19.80 19.55 19.70 0.25 1.29% 19.65 16 19.70 119 15.15
2019-04-02 2201 2558209 772 50568986 19.85 19.90 19.70 19.70 0.00 0% 19.65 181 19.70 31 15.15
2019-04-03 2201 1483232 659 29173896 19.70 19.75 19.60 19.70 0.00 0% 19.70 31 19.75 307 15.15
2019-04-08 2201 8355196 2735 168700486 19.80 20.50 19.80 20.25 0.55 2.79% 20.25 52 20.30 35 15.58
2019-04-09 2201 8540274 2830 175904312 20.30 20.80 20.20 20.60 0.35 1.73% 20.55 174 20.60 268 15.85
2019-04-10 2201 3702655 1250 76095594 20.60 20.70 20.45 20.70 0.10 0.49% 20.65 73 20.70 69 15.92
2019-04-11 2201 3117151 1084 63760208 20.55 20.65 20.30 20.35 0.35 -1.69% 20.35 48 20.40 32 15.65
2019-04-12 2201 7696629 2118 154610630 20.35 20.45 19.90 20.05 0.30 -1.47% 20.00 13 20.05 50 15.42
2019-04-15 2201 14728137 2904 289467250 20.10 20.20 19.30 19.30 0.75 -3.74% 19.30 68 19.35 4 14.85
2019-04-17 2201 5696474 1971 110415837 19.35 19.65 19.20 19.60 0.40 1.55% 19.60 263 19.65 193 15.08
2019-04-18 2201 4232380 1234 83617428 19.75 19.85 19.60 19.80 0.20 1.02% 19.75 156 19.80 32 15.23
2019-04-19 2201 3124501 1003 62091036 19.90 20.00 19.75 19.85 0.05 0.25% 19.80 349 19.85 6 15.27
2019-04-22 2201 2057858 691 41067663 19.90 20.05 19.85 19.90 0.05 0.25% 19.90 67 19.95 104 15.31
2019-04-23 2201 1435800 618 28539149 19.90 19.95 19.75 19.95 0.05 0.25% 19.90 5 19.95 211 15.35
2019-04-24 2201 1282992 530 25572784 20.00 20.00 19.90 19.95 0.00 0% 19.90 42 19.95 32 15.35
2019-04-25 2201 1548628 569 30603627 19.95 19.95 19.65 19.70 0.25 -1.25% 19.70 154 19.75 10 15.15
2019-04-26 2201 2035423 699 39735244 19.70 19.70 19.45 19.50 0.20 -1.02% 19.45 148 19.50 11 15.00
2019-04-29 2201 1604455 550 31246036 19.55 19.60 19.40 19.45 0.05 -0.26% 19.45 64 19.50 51 14.96
2019-04-30 2201 2898202 894 56930418 19.60 19.80 19.45 19.50 0.05 0.26% 19.50 63 19.55 3 15.00
2019-05-02 2201 1009000 399 19777092 19.50 19.65 19.50 19.60 0.10 0.51% 19.55 182 19.60 48 15.08
2019-05-03 2201 1183661 334 23202198 19.60 19.70 19.55 19.65 0.05 0.26% 19.60 3 19.65 192 15.12
2019-05-06 2201 3351476 1184 64618852 19.50 19.55 19.10 19.25 0.40 -2.04% 19.20 89 19.25 23 14.81
2019-05-07 2201 1329803 548 25641243 19.25 19.35 19.20 19.25 0.00 0% 19.25 179 19.30 30 14.81
2019-05-08 2201 1927809 750 36907816 19.05 19.25 19.00 19.25 0.00 0% 19.20 181 19.25 177 14.81
2019-05-09 2201 2863667 876 55486468 19.30 19.55 19.20 19.30 0.05 0.26% 19.25 54 19.30 19 14.85
2019-05-10 2201 1655898 488 31760198 19.25 19.35 19.10 19.15 0.15 -0.78% 19.15 1 19.20 189 14.73
2019-05-13 2201 3777937 1213 73385417 19.50 19.60 19.25 19.60 0.45 2.35% 19.55 2 19.60 286 15.08
2019-05-14 2201 16235917 3509 321621721 19.35 20.30 19.25 20.20 0.60 3.06% 20.20 104 20.25 109 15.54
2019-05-15 2201 8175855 1935 164435445 20.00 20.30 19.90 20.30 0.10 0.5% 20.25 344 20.30 160 31.72
2019-05-16 2201 25987245 6863 538131964 20.40 21.05 20.35 20.50 0.20 0.99% 20.50 250 20.55 112 32.03
2019-05-17 2201 48189038 14765 1059995508 21.15 22.50 21.10 22.15 1.65 8.05% 22.10 45 22.15 35 34.61
2019-05-20 2201 28928287 8967 653654414 22.50 23.05 22.30 22.50 0.35 1.58% 22.45 7 22.50 56 35.16
2019-05-22 2201 13735690 4621 308043363 21.90 22.80 21.90 22.55 0.30 0.22% 22.55 62 22.60 149 35.23
2019-05-23 2201 10098003 3421 222838360 22.40 22.55 21.75 21.80 0.75 -3.33% 21.80 42 21.85 45 34.06
2019-05-24 2201 7810111 3030 170280362 21.55 22.10 21.55 21.80 0.00 0% 21.80 14 21.85 283 34.06
2019-05-27 2201 41018656 13092 963028085 22.15 23.95 22.15 23.95 2.15 9.86% 23.95 5521 0.00 0 37.42
2019-05-28 2201 28761639 9841 690572137 24.30 24.30 23.55 23.55 0.40 -1.67% 23.55 167 23.60 6 36.80
2019-05-29 2201 39902738 16364 973704151 23.55 24.95 23.50 24.00 0.45 1.91% 24.00 63 24.05 48 37.50
2019-05-30 2201 13934931 6336 334642294 24.25 24.35 23.80 23.85 0.15 -0.62% 23.85 96 23.90 6 37.27
2019-05-31 2201 14649746 6100 348165618 24.10 24.40 23.50 23.85 0.00 0% 23.80 157 23.85 43 37.27
2019-06-03 2201 13838621 5121 326386253 24.00 24.10 23.25 23.25 0.60 -2.52% 23.25 322 23.30 7 36.33
2019-06-04 2201 12684270 4873 295114675 23.35 23.75 23.05 23.10 0.15 -0.65% 23.10 24 23.15 4 36.09
2019-06-05 2201 12690268 5348 295326981 23.70 23.75 22.90 23.20 0.10 0.43% 23.20 23 23.25 62 36.25
2019-06-06 2201 12864586 5423 293837648 23.15 23.45 22.55 22.55 0.65 -2.8% 22.55 197 22.60 249 35.23
2019-06-10 2201 10357942 3315 234321490 22.90 22.90 22.45 22.50 0.05 -0.22% 22.50 244 22.55 23 35.16
2019-06-11 2201 9371271 4509 211983199 22.55 22.90 22.45 22.60 0.10 0.44% 22.55 78 22.60 21 35.31
2019-06-12 2201 13005196 4958 288310771 22.65 22.70 22.00 22.00 0.60 -2.65% 22.00 421 22.05 9 34.38
2019-06-13 2201 13734403 4911 297242336 22.05 22.10 21.40 21.60 0.40 -1.82% 21.60 7 21.65 90 33.75
2019-06-14 2201 5297708 2087 115225179 21.70 21.90 21.60 21.80 0.20 0.93% 21.80 158 21.85 29 34.06
2019-06-17 2201 7472761 2325 160853364 21.80 21.80 21.40 21.45 0.35 -1.61% 21.45 96 21.50 557 33.52
2019-06-18 2201 4228215 1469 91037022 21.45 21.70 21.40 21.50 0.05 0.23% 21.50 126 21.55 13 33.59
2019-06-19 2201 5908544 2169 127762100 21.75 21.80 21.45 21.80 0.30 1.4% 21.80 59 21.85 94 34.06
2019-06-20 2201 15169733 4277 334515742 21.75 22.25 21.65 22.15 0.35 1.61% 22.10 136 22.15 2632 34.61
2019-06-21 2201 12889481 3236 286123949 22.05 22.40 22.00 22.05 0.10 -0.45% 22.05 27 22.10 15 34.45
2019-06-24 2201 5331419 2049 117461453 22.05 22.15 21.95 22.10 0.05 0.23% 22.10 80 22.15 162 34.53
2019-06-25 2201 16035321 5264 362044296 22.20 22.85 22.20 22.60 0.50 2.26% 22.60 432 22.65 57 35.31
2019-06-26 2201 14247659 4664 326528715 22.55 23.10 22.50 22.95 0.35 1.55% 22.90 124 22.95 131 35.86
2019-06-27 2201 8039011 2644 183837245 23.00 23.10 22.70 22.80 0.15 -0.65% 22.80 5 22.85 142 35.62
2019-06-28 2201 4546008 1874 103183277 22.85 22.85 22.60 22.80 0.00 0% 22.75 1 22.80 129 35.62
2019-07-01 2201 10689406 3416 247564260 22.85 23.40 22.75 23.25 0.45 1.97% 23.25 130 23.30 207 36.33
2019-07-02 2201 10585617 3560 248970331 23.25 23.65 23.15 23.45 0.20 0.86% 23.45 157 23.50 43 36.64
2019-07-03 2201 8405404 2214 194449442 23.50 23.55 22.90 23.00 0.45 -1.92% 22.95 86 23.00 3 35.94
2019-07-04 2201 9694886 3559 227464869 23.20 23.65 23.05 23.50 0.50 2.17% 23.50 628 23.55 143 36.72
2019-07-05 2201 7942444 2990 188251320 23.55 23.85 23.40 23.60 0.10 0.43% 23.60 96 23.65 12 36.88
2019-07-08 2201 7836905 2422 185364803 23.55 23.80 23.40 23.60 0.00 0% 23.55 258 23.60 134 36.88
2019-07-09 2201 3796209 1715 90288144 23.60 23.90 23.60 23.80 0.20 0.85% 23.80 60 23.85 33 37.19
2019-07-10 2201 4747810 2047 113482073 23.80 24.00 23.70 23.85 0.05 0.21% 23.85 89 23.90 50 37.27
2019-07-11 2201 7786910 2105 186405089 23.75 24.10 23.70 23.95 0.10 0.42% 23.95 45 24.00 113 37.42
2019-07-12 2201 14957201 4035 351212389 24.00 24.05 23.15 23.15 0.80 -3.34% 23.15 249 23.20 20 36.17
2019-07-15 2201 9498058 2713 224504824 23.10 24.00 23.10 23.90 0.75 3.24% 23.90 22 23.95 166 37.34
2019-07-16 2201 7267262 2041 171325284 23.85 23.95 23.40 23.45 0.45 -1.88% 23.45 129 23.50 1949 36.64
2019-07-17 2201 2330466 1010 54747723 23.45 23.70 23.40 23.45 0.00 0% 23.45 70 23.50 7 36.64
2019-07-18 2201 2581133 789 60464960 23.45 23.55 23.30 23.45 0.00 0% 23.40 32 23.45 55 36.64
2019-07-19 2201 6256499 1763 146817395 23.45 23.80 23.30 23.35 0.10 -0.43% 23.35 22 23.40 1624 36.48
2019-07-22 2201 7777980 1758 180456431 23.35 23.35 23.05 23.20 0.15 -0.64% 23.15 145 23.20 114 36.25
2019-07-23 2201 6262317 2093 142059235 22.75 22.90 22.50 22.55 0.00 -2.8% 22.55 5 22.60 1098 35.23
2019-07-24 2201 3947140 1387 88575121 22.55 22.70 22.35 22.35 0.20 -0.89% 22.35 252 22.40 5 34.92
2019-07-25 2201 3526209 1457 79069717 22.40 22.70 22.30 22.65 0.30 1.34% 22.65 60 22.70 64 35.39
2019-07-26 2201 23431585 7400 553904584 22.75 24.05 22.50 23.90 1.25 5.52% 23.90 5 23.95 139 37.34
2019-07-29 2201 17261559 5563 419567507 23.90 24.85 23.70 24.45 0.55 2.3% 24.45 32 24.50 151 38.20
2019-07-30 2201 8577536 2602 208380692 24.30 24.70 24.00 24.30 0.15 -0.61% 24.25 118 24.30 162 37.97
2019-07-31 2201 6739842 2186 163024108 24.25 24.55 24.00 24.00 0.30 -1.23% 24.00 155 24.10 25 37.50
2019-08-01 2201 6422441 1969 151708878 23.80 23.90 23.40 23.60 0.40 -1.67% 23.55 82 23.60 2 36.88
2019-08-02 2201 8368074 2291 193021851 23.35 23.40 22.85 23.05 0.55 -2.33% 23.00 119 23.05 79 36.02
2019-08-05 2201 4420896 1532 101683604 23.00 23.25 22.80 22.90 0.15 -0.65% 22.85 229 22.90 15 35.78
2019-08-06 2201 5822622 1973 130578197 22.50 22.70 22.15 22.70 0.20 -0.87% 22.65 7 22.70 31 35.47
2019-08-07 2201 4266484 1379 98013598 22.80 23.20 22.80 23.00 0.30 1.32% 22.95 30 23.00 68 35.94
2019-08-08 2201 3772000 1152 86595744 23.00 23.20 22.75 23.20 0.20 0.87% 23.15 50 23.20 91 36.25
2019-08-12 2201 13271291 4074 301277545 22.30 23.30 22.10 23.15 0.05 -0.22% 23.10 152 23.15 50 0.00
2019-08-13 2201 9105997 2909 204680922 23.00 23.00 22.20 22.25 0.90 -3.89% 22.25 55 22.30 37 0.00
2019-08-14 2201 14218116 4095 310135632 22.40 22.50 21.30 21.90 0.35 -1.57% 21.80 119 21.90 55 0.00
2019-08-15 2201 6217117 2285 132307204 21.30 21.50 21.05 21.10 0.80 -3.65% 21.10 34 21.15 33 0.00
2019-08-16 2201 4480434 1732 95463608 21.10 21.50 21.05 21.30 0.20 0.95% 21.25 155 21.30 52 0.00
2019-08-19 2201 3258337 1304 69068787 21.30 21.40 21.10 21.15 0.15 -0.7% 21.15 30 21.20 1 0.00
2019-08-20 2201 8755338 2914 181912488 21.20 21.25 20.55 20.60 0.55 -2.6% 20.60 34 20.65 25 0.00
2019-08-21 2201 4452775 2020 93165024 20.65 21.10 20.60 20.95 0.35 1.7% 20.90 206 20.95 11 0.00
2019-08-22 2201 3217067 1267 67174154 21.10 21.10 20.70 21.00 0.05 0.24% 20.95 7 21.00 23 0.00
2019-08-23 2201 2123000 896 44450000 20.85 21.10 20.80 20.95 0.05 -0.24% 20.95 213 21.00 6 0.00
2019-08-26 2201 2013807 900 41707492 20.80 20.85 20.60 20.70 0.25 -1.19% 20.70 21 20.75 16 0.00
2019-08-27 2201 2710244 947 56260620 20.90 21.00 20.60 20.60 0.10 -0.48% 20.60 57 20.70 13 0.00
2019-08-28 2201 2664135 1241 55856442 20.75 21.15 20.65 21.15 0.55 2.67% 21.10 6 21.15 8 0.00
2019-08-29 2201 2346191 1131 49216641 21.15 21.25 20.85 20.90 0.25 -1.18% 20.90 209 20.95 5 0.00
2019-08-30 2201 2208149 782 46378760 21.10 21.10 20.90 20.90 0.00 0% 20.90 50 20.95 4 0.00
2019-09-02 2201 2713559 860 56613643 20.85 20.95 20.75 20.95 0.05 0.24% 20.90 37 20.95 7 0.00
2019-09-03 2201 1611292 626 33760232 20.90 21.10 20.85 20.85 0.10 -0.48% 20.85 73 20.90 4 0.00
2019-09-04 2201 1867061 942 38903666 20.85 20.95 20.75 20.90 0.05 0.24% 20.85 22 20.90 50 0.00
2019-09-05 2201 2456682 1147 51135605 20.95 20.95 20.70 20.85 0.05 -0.24% 20.80 3 20.85 54 0.00
2019-09-06 2201 1717583 717 35746696 20.85 20.90 20.75 20.85 0.00 0% 20.85 10 20.90 168 0.00
2019-09-09 2201 8623607 3381 185290563 21.00 21.85 21.00 21.35 0.50 2.4% 21.35 121 21.40 54 0.00
2019-09-10 2201 3740913 1460 78969205 21.25 21.30 21.00 21.10 0.25 -1.17% 21.05 25 21.10 21 0.00
2019-09-11 2201 2989168 1183 62723378 21.10 21.15 20.80 20.95 0.15 -0.71% 20.95 166 21.00 26 0.00
2019-09-12 2201 1563453 723 33057630 21.05 21.30 21.05 21.10 0.15 0.72% 21.05 57 21.10 58 0.00
2019-09-16 2201 2623317 1063 55582581 21.25 21.35 21.00 21.35 0.25 1.18% 21.30 58 21.35 98 0.00
2019-09-17 2201 16827977 5737 343625864 21.05 21.10 20.00 20.10 1.25 -5.85% 20.10 68 20.15 136 0.00
2019-09-18 2201 7211123 3057 146091399 20.20 20.50 19.90 20.40 0.30 1.49% 20.40 968 20.45 66 0.00
2019-09-19 2201 5234986 2356 108333504 20.45 20.85 20.40 20.60 0.20 0.98% 20.60 24 20.65 29 0.00
2019-09-20 2201 3338237 1512 68234529 20.60 20.70 20.30 20.35 0.25 -1.21% 20.35 27 20.40 4 0.00
2019-09-23 2201 2292204 889 46570052 20.40 20.55 20.20 20.30 0.05 -0.25% 20.30 2 20.35 39 0.00
2019-09-24 2201 1369690 609 27802532 20.35 20.40 20.20 20.25 0.05 -0.25% 20.25 76 20.30 27 0.00
2019-09-25 2201 1504834 684 30346980 20.20 20.25 20.10 20.25 0.00 0% 20.20 7 20.25 55 0.00
2019-09-26 2201 1943641 896 39081688 20.25 20.30 20.00 20.15 0.10 -0.49% 20.10 38 20.15 1 0.00
2019-09-27 2201 5703752 2016 113049382 20.15 20.15 19.65 19.65 0.50 -2.48% 19.60 545 19.65 421 0.00
2019-10-01 2201 1922542 989 38138899 19.75 20.00 19.70 19.80 0.15 0.76% 19.80 3 19.85 7 0.00
2019-10-02 2201 2611318 1118 51182627 19.70 19.75 19.55 19.60 0.20 -1.01% 19.55 243 19.60 28 0.00
2019-10-03 2201 3309956 1492 64037177 19.50 19.50 19.25 19.35 0.25 -1.28% 19.30 59 19.35 3 0.00
2019-10-04 2201 3237591 1670 62426093 19.35 19.45 19.15 19.40 0.05 0.26% 19.40 60 19.45 50 0.00
2019-10-07 2201 2371143 1145 45946140 19.40 19.50 19.25 19.40 0.00 0% 19.40 41 19.45 27 0.00
2019-10-08 2201 1783309 975 34441035 19.40 19.45 19.25 19.25 0.15 -0.77% 19.25 186 19.30 41 0.00
2019-10-09 2201 4642969 1690 88270198 19.20 19.20 18.95 18.95 0.30 -1.56% 18.95 360 19.00 5 0.00
2019-10-14 2201 3624269 1361 69846440 19.15 19.45 19.05 19.40 0.45 2.37% 19.35 107 19.40 2 0.00
2019-10-15 2201 2490289 1053 47941529 19.35 19.40 19.10 19.25 0.15 -0.77% 19.25 28 19.30 60 0.00
2019-10-16 2201 4531111 2113 88453814 19.35 19.75 19.30 19.55 0.30 1.56% 19.55 112 19.60 17 0.00
2019-10-17 2201 2311138 984 45373908 19.60 19.75 19.50 19.70 0.15 0.77% 19.65 58 19.70 58 0.00
2019-10-18 2201 5405734 1333 105510511 19.70 19.70 19.30 19.50 0.20 -1.02% 19.45 18 19.50 307 0.00
2019-10-21 2201 4300912 1757 85464785 19.50 20.10 19.45 19.85 0.35 1.79% 19.85 103 19.90 3 0.00
2019-10-22 2201 3029216 1134 59968328 20.00 20.05 19.70 19.80 0.05 -0.25% 19.75 12 19.80 28 0.00
2019-10-23 2201 2765087 1376 54477804 19.80 20.00 19.55 19.65 0.15 -0.76% 19.65 9 19.70 64 0.00
2019-10-24 2201 1634581 722 32015550 19.60 19.65 19.50 19.65 0.00 0% 19.65 101 19.70 33 0.00
2019-10-25 2201 1520774 640 29957241 19.75 19.85 19.60 19.65 0.00 0% 19.65 4 19.70 45 0.00
2019-10-28 2201 1179446 452 23202058 19.70 19.80 19.60 19.60 0.05 -0.25% 19.60 117 19.65 36 0.00
2019-10-29 2201 1847332 707 36158269 19.75 19.80 19.40 19.50 0.10 -0.51% 19.50 2 19.55 31 0.00
2019-10-30 2201 1701121 792 33126943 19.50 19.60 19.40 19.45 0.05 -0.26% 19.45 34 19.50 23 0.00
2019-10-31 2201 1666707 623 32500684 19.50 19.60 19.40 19.60 0.15 0.77% 19.45 18 19.60 81 0.00
2019-11-01 2201 1559364 633 30445342 19.60 19.60 19.45 19.50 0.10 -0.51% 19.50 12 19.55 20 0.00
2019-11-04 2201 3616904 1305 71318813 19.55 19.90 19.55 19.60 0.10 0.51% 19.60 55 19.65 12 0.00
2019-11-05 2201 1973207 699 38782508 19.60 19.75 19.55 19.70 0.10 0.51% 19.65 20 19.70 105 0.00
2019-11-06 2201 2443423 1032 47839591 19.70 19.75 19.50 19.50 0.20 -1.02% 19.50 143 19.55 13 0.00
2019-11-07 2201 3773677 1464 74508011 19.70 19.90 19.55 19.60 0.10 0.51% 19.60 224 19.65 17 0.00
2019-11-08 2201 1796497 738 35306231 19.70 19.80 19.55 19.65 0.05 0.26% 19.65 18 19.70 100 0.00
2019-11-11 2201 3812161 1223 73727338 19.65 19.65 19.20 19.20 0.45 -2.29% 19.20 343 19.25 16 0.00
2019-11-12 2201 2643630 957 50631798 19.20 19.30 19.05 19.15 0.05 -0.26% 19.15 8 19.20 136 0.00
2019-11-13 2201 2634565 920 50246404 19.10 19.15 19.00 19.05 0.10 -0.52% 19.05 107 19.10 57 0.00
2019-11-14 2201 2118667 714 40294798 19.05 19.10 18.95 19.00 0.05 -0.26% 19.00 320 19.05 68 0.00
2019-11-15 2201 6735280 2383 124927683 18.65 18.70 18.35 18.70 0.30 -1.58% 18.65 123 18.70 3 0.00
2019-11-18 2201 2930455 1263 55019219 18.60 19.00 18.60 18.80 0.10 0.53% 18.80 17 18.85 35 0.00
2019-11-19 2201 1817657 950 34227404 18.80 19.00 18.65 19.00 0.20 1.06% 18.95 35 19.00 3 0.00
2019-11-20 2201 2332407 978 44192753 19.00 19.05 18.70 19.00 0.00 0% 19.00 12 19.05 121 0.00
2019-11-21 2201 1894672 988 35608637 18.90 18.90 18.70 18.75 0.25 -1.32% 18.75 260 18.80 5 0.00
2019-11-22 2201 1166150 547 21996065 18.75 18.95 18.75 18.80 0.05 0.27% 18.80 93 18.85 14 0.00
2019-11-25 2201 1521108 786 28518724 18.80 18.80 18.70 18.75 0.05 -0.27% 18.75 5 18.80 60 0.00
2019-11-26 2201 827153 451 15557612 18.70 18.90 18.70 18.80 0.05 0.27% 18.75 186 18.80 1 0.00
2019-11-27 2201 1456781 723 27456927 18.80 18.95 18.80 18.80 0.00 0% 18.80 147 18.85 4 0.00
2019-11-28 2201 2312569 981 44002311 18.85 19.15 18.85 19.15 0.35 1.86% 19.10 50 19.15 66 0.00
2019-11-29 2201 2461080 995 47277318 19.20 19.30 19.10 19.15 0.00 0% 19.15 89 19.20 9 0.00
2019-12-02 2201 1576041 668 30028617 19.15 19.20 18.95 19.00 0.15 -0.78% 19.00 111 19.05 1 0.00
2019-12-03 2201 1463973 641 27748584 19.00 19.10 18.85 18.90 0.10 -0.53% 18.90 46 18.95 55 0.00
2019-12-04 2201 1360420 707 25803404 18.90 19.10 18.90 18.95 0.05 0.26% 18.95 7 19.00 147 0.00
2019-12-05 2201 2265066 963 42661381 19.00 19.00 18.75 18.80 0.15 -0.79% 18.80 216 18.85 46 0.00
2019-12-06 2201 1159167 610 21843334 18.90 18.95 18.80 18.80 0.00 0% 18.80 44 18.85 63 0.00
2019-12-09 2201 1039057 501 19591267 18.80 18.95 18.80 18.85 0.05 0.27% 18.85 19 18.90 79 0.00
2019-12-10 2201 3379694 1137 64739963 19.05 19.30 18.95 19.10 0.25 1.33% 19.10 137 19.15 62 0.00
2019-12-11 2201 1420986 721 27237277 19.15 19.25 19.10 19.15 0.05 0.26% 19.10 267 19.15 3 0.00
2019-12-12 2201 1596417 731 30568183 19.25 19.25 19.10 19.10 0.05 -0.26% 19.10 143 19.15 78 0.00
2019-12-13 2201 2148018 1028 40891582 19.15 19.15 18.95 18.95 0.15 -0.79% 18.95 219 19.00 8 0.00
2019-12-16 2201 2800831 1154 53778803 19.00 19.30 19.00 19.20 0.25 1.32% 19.20 60 19.25 153 0.00
2019-12-17 2201 7815909 2958 153014137 19.30 19.80 19.20 19.75 0.55 2.86% 19.75 40 19.80 204 0.00
2019-12-18 2201 3072963 1339 60568558 19.80 19.85 19.60 19.65 0.10 -0.51% 19.65 57 19.70 31 0.00
2019-12-19 2201 2027258 822 39634709 19.65 19.70 19.45 19.45 0.20 -1.02% 19.45 112 19.50 3 0.00
2019-12-20 2201 2189897 801 42612944 19.45 19.60 19.40 19.40 0.05 -0.26% 19.40 41 19.45 3 0.00
2019-12-23 2201 1461482 767 28368964 19.45 19.60 19.30 19.35 0.05 -0.26% 19.35 49 19.40 26 0.00
2019-12-24 2201 824157 414 16015440 19.50 19.55 19.35 19.40 0.05 0.26% 19.40 44 19.45 47 0.00
2019-12-25 2201 1146238 620 22234074 19.40 19.45 19.35 19.40 0.00 0% 19.35 70 19.40 7 0.00
2019-12-26 2201 1447934 584 28277516 19.40 19.65 19.40 19.50 0.10 0.52% 19.50 64 19.55 1 0.00
2019-12-27 2201 2021359 817 39273119 19.60 19.60 19.35 19.35 0.15 -0.77% 19.35 65 19.40 8 0.00
2019-12-30 2201 1362370 612 26444369 19.40 19.50 19.35 19.50 0.15 0.78% 19.45 26 19.50 121 0.00
2019-12-31 2201 1526254 658 29865331 19.45 19.75 19.40 19.55 0.05 0.26% 19.50 98 19.55 11 0.00