順德(2351)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　67.90
0
0%		66.80
-1.1
-1.62%		65.50
-1.3
-1.95%		 　66.60
1.1
1.68%		68.50
1.9
2.85%		69.50
1
1.46%		68.50
-1
-1.44%		68.60
0.1
0.15%		 　67.90
-0.7
-1.02%		69.00
1.1
1.62%		71.00
2
2.9%		71.00
0
0%		73.00
2
2.82%		 　72.10
-0.9
-1.23%		72.20
0.1
0.14%		73.30
1.1
1.52%		74.00
0.7
0.95%		75.00
1
1.35%		 　76.00
1
1.33%		75.20
-0.8
-1.05%		74.60
-0.6
-0.8%		 70.97
2 月　　　　　　　　　　76.30
1.7
2.28%		75.90
-0.4
-0.52%		75.90
0
0%		77.40
1.5
1.98%		 　　80.40
3
3.88%		80.00
-0.4
-0.5%		79.50
-0.5
-0.63%		82.20
2.7
3.4%		80.70
-1.5
-1.82%		 　81.00
0.3
0.37%		80.40
-0.6
-0.74%		81.60
1.2
1.49%		 79.82
3 月　　　81.00
-0.6
-0.74%		79.20
-1.8
-2.22%		79.80
0.6
0.76%		77.40
-2.4
-3.01%		77.90
0.5
0.65%		 　77.30
-0.6
-0.77%		76.30
-1
-1.29%		75.50
-0.8
-1.05%		75.80
0.3
0.4%		74.90
-0.9
-1.19%		 　74.20
-0.7
-0.93%		74.00
-0.2
-0.27%		77.70
3.7
5%		77.40
-0.3
-0.39%		77.00
-0.4
-0.52%		 　74.30
-2.7
-3.51%		73.30
-1
-1.35%		71.70
-1.6
-2.18%		72.00
0.3
0.42%		71.50
-0.5
-0.69%		 75.49
4 月71.60
0.1
0.14%		71.70
0.1
0.14%		71.30
-0.4
-0.56%		 　　　73.10
1.8
2.52%		72.30
-0.8
-1.09%		72.00
-0.3
-0.41%		72.10
0.1
0.14%		71.00
-1.1
-1.53%		 　72.20
1.2
1.69%		 72.40
0.2
0.28%		71.20
-1.2
-1.66%		71.00
-0.2
-0.28%		 　71.80
0.8
1.13%		71.10
-0.7
-0.97%		70.60
-0.5
-0.7%		69.10
-1.5
-2.12%		67.20
-1.9
-2.75%		 　67.50
0.3
0.45%		69.90
2.4
3.56%		 71.03
5 月　69.60
-0.3
-0.43%		69.10
-0.5
-0.72%		 　67.10
-2
-2.89%		68.40
1.3
1.94%		69.40
1
1.46%		67.70
-1.7
-2.45%		67.30
-0.4
-0.59%		 　65.50
-1.8
-2.67%		66.20
0.7
1.07%		67.30
1.1
1.66%		66.00
-1.3
-1.93%		64.10
-1.9
-2.88%		 　62.40
-1.7
-2.65%		 61.90
-0.5
-0.8%		60.00
-1.9
-3.07%		60.20
0.2
0.33%		 　61.20
1
1.66%		64.10
2.9
4.74%		62.90
-1.2
-1.87%		63.40
0.5
0.79%		63.90
0.5
0.79%		64.84
6 月 　63.50
-0.4
-0.63%		63.40
-0.1
-0.16%		63.50
0.1
0.16%		62.70
-0.8
-1.26%		 　　63.90
1.2
1.91%		64.70
0.8
1.25%		65.80
1.1
1.7%		66.40
0.6
0.91%		65.30
-1.1
-1.66%		 　65.70
0.4
0.61%		64.90
-0.8
-1.22%		65.50
0.6
0.92%		65.70
0.2
0.31%		65.80
0.1
0.15%		 　65.00
-0.8
-1.22%		64.50
-0.5
-0.77%		63.60
-0.9
-1.4%		63.50
-0.1
-0.16%		64.40
0.9
1.42%		 64.75
7 月65.90
1.5
2.33%		66.70
0.8
1.21%		66.70
0
0%		66.40
-0.3
-0.45%		66.70
0.3
0.45%		 　66.60
-0.1
-0.15%		64.60
-2
-3%		65.20
0.6
0.93%		64.90
-0.3
-0.46%		65.00
0.1
0.15%		 　64.90
-0.1
-0.15%		65.80
0.9
1.39%		65.30
-0.5
-0.76%		64.30
-1
-1.53%		64.20
-0.1
-0.16%		 　64.40
0.2
0.31%		67.70
3.3
5.12%		69.90
2.2
3.25%		69.00
-0.9
-1.29%		67.10
-1.9
-2.75%		 　66.70
-0.4
-0.6%		66.50
-0.2
-0.3%		63.70
-2.8
-4.21%		65.96
8 月62.00
-1.7
-2.67%		60.50
-1.5
-2.42%		 　60.30
-0.2
-0.33%		59.60
-0.7
-1.16%		59.60
0
0%		60.00
0.4
0.67%		 　　59.60
-0.4
-0.67%		58.70
-0.9
-1.51%		58.50
-0.2
-0.34%		57.00
-1.5
-2.56%		56.60
-0.4
-0.7%		 　58.20
1.6
2.83%		58.60
0.4
0.69%		57.90
-0.7
-1.19%		58.60
0.7
1.21%		60.60
2
3.41%		 　60.90
0.3
0.5%		61.10
0.2
0.33%		60.10
-1
-1.64%		60.00
-0.1
-0.17%		61.70
1.7
2.83%		 59.76
9 月　64.70
3
4.86%		64.80
0.1
0.15%		65.40
0.6
0.93%		64.90
-0.5
-0.76%		65.90
1
1.54%		 　66.40
0.5
0.76%		66.50
0.1
0.15%		67.20
0.7
1.05%		67.30
0.1
0.15%		 　　66.60
-0.7
-1.04%		67.00
0.4
0.6%		66.20
-0.8
-1.19%		65.70
-0.5
-0.76%		66.00
0.3
0.46%		 　65.70
-0.3
-0.45%		64.80
-0.9
-1.37%		63.20
-1.6
-2.47%		63.70
0.5
0.79%		61.90
-1.8
-2.83%		 64.99
10 月61.80
-0.1
-0.16%		62.30
0.5
0.81%		61.60
-0.7
-1.12%		62.00
0.4
0.65%		 　61.90
-0.1
-0.16%		61.60
-0.3
-0.48%		60.10
-1.5
-2.44%		 　　　60.50
0.4
0.67%		60.60
0.1
0.17%		60.60
0
0%		60.60
0
0%		62.40
1.8
2.97%		 　61.00
-1.4
-2.24%		61.20
0.2
0.33%		61.20
0
0%		62.10
0.9
1.47%		62.00
-0.1
-0.16%		 　62.20
0.2
0.32%		62.20
0
0%		62.80
0.6
0.96%		62.20
-0.6
-0.96%		61.54
11 月62.70
0.5
0.8%		 　63.10
0.4
0.64%		62.50
-0.6
-0.95%		62.10
-0.4
-0.64%		62.00
-0.1
-0.16%		61.50
-0.5
-0.81%		 　60.10
-1.4
-2.28%		60.00
-0.1
-0.17%		60.50
0.5
0.83%		59.90
-0.6
-0.99%		59.80
-0.1
-0.17%		 　60.30
0.5
0.84%		63.70
3.4
5.64%		63.30
-0.4
-0.63%		62.20
-1.1
-1.74%		62.00
-0.2
-0.32%		 　61.70
-0.3
-0.48%		62.20
0.5
0.81%		61.70
-0.5
-0.8%		61.50
-0.2
-0.32%		61.00
-0.5
-0.81%		 61.48
12 月　60.50
-0.5
-0.82%		61.10
0.6
0.99%		60.80
-0.3
-0.49%		61.50
0.7
1.15%		62.10
0.6
0.98%		 　62.20
0.1
0.16%		62.10
-0.1
-0.16%		62.00
-0.1
-0.16%		62.90
0.9
1.45%		62.60
-0.3
-0.48%		 　64.60
2
3.19%		64.90
0.3
0.46%		66.00
1.1
1.69%		64.10
-1.9
-2.88%		67.00
2.9
4.52%		 　68.00
1
1.49%		67.50
-0.5
-0.74%		66.70
-0.8
-1.19%		67.10
0.4
0.6%		66.50
-0.6
-0.89%		 　65.40
-1.1
-1.65%		64.90
-0.5
-0.76%		64.26

說明:最高漲幅:5.64%最低跌幅:-4.21% 最高價:82.20最低價:56.60平均價:66.69,灰色底表示週末,漲135天(126)元,跌159天(-123.5)元,平盤9天
6%=1,5%=6,4%=3,3%=14,2%=22,1%=54,0%=44,-0%=3,-1%=16,-2%=25,-3%=42,-4%=73,

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 2351 352000 282 24158000 69.90 70.00 67.90 67.90 1.00 0% 67.90 7 68.00 2 15.57
2019-01-03 2351 261010 219 17686874 67.90 69.20 66.80 66.80 1.10 -1.62% 66.80 4 67.00 4 15.32
2019-01-04 2351 222200 209 14633420 66.00 67.10 65.30 65.50 1.30 -1.95% 65.50 8 65.90 1 15.02
2019-01-07 2351 338400 256 22573080 67.80 67.80 66.30 66.60 1.10 1.68% 66.50 3 66.70 1 15.28
2019-01-08 2351 719002 592 49225938 67.50 69.30 67.10 68.50 1.90 2.85% 68.50 3 68.90 4 15.71
2019-01-09 2351 593000 423 41127200 68.70 69.80 68.40 69.50 1.00 1.46% 69.30 6 69.50 9 15.94
2019-01-10 2351 357110 320 24589200 69.60 69.90 68.40 68.50 1.00 -1.44% 68.50 16 68.80 3 15.71
2019-01-11 2351 347200 268 23897460 69.90 69.90 68.40 68.60 0.10 0.15% 68.60 3 68.80 1 15.73
2019-01-14 2351 110020 93 7506260 68.70 68.70 67.90 67.90 0.70 -1.02% 67.90 5 68.00 1 15.57
2019-01-15 2351 248640 214 17163560 69.10 69.50 68.30 69.00 1.10 1.62% 68.70 6 69.00 8 15.83
2019-01-16 2351 1450062 1061 102842013 69.30 72.20 69.00 71.00 2.00 2.9% 70.90 11 71.00 11 16.28
2019-01-17 2351 1200122 926 86455262 71.80 73.00 71.00 71.00 0.00 0% 71.00 50 71.20 11 16.28
2019-01-18 2351 935942 780 67819166 71.10 73.90 71.10 73.00 2.00 2.82% 72.90 2 73.00 38 16.74
2019-01-21 2351 362000 338 26375100 73.60 74.00 71.50 72.10 0.90 -1.23% 72.10 5 72.20 16 16.54
2019-01-22 2351 270018 235 19558992 71.90 72.80 71.90 72.20 0.10 0.14% 72.10 2 72.20 2 16.56
2019-01-23 2351 793001 642 58093973 71.80 74.00 71.80 73.30 1.10 1.52% 73.00 2 73.30 9 16.81
2019-01-24 2351 520861 370 38388196 73.30 74.40 72.50 74.00 0.70 0.95% 74.00 5 74.10 1 16.97
2019-01-25 2351 2000630 1373 150980060 74.30 76.30 74.30 75.00 1.00 1.35% 74.80 1 75.00 15 17.20
2019-01-28 2351 1883256 1541 143528750 75.10 77.00 75.10 76.00 1.00 1.33% 75.90 7 76.00 1 17.43
2019-01-29 2351 465352 434 35186481 76.00 76.10 75.10 75.20 0.80 -1.05% 75.20 6 75.50 8 17.25
2019-01-30 2351 513000 393 38543000 75.10 75.80 74.60 74.60 0.60 -0.8% 74.60 3 74.80 4 17.11
2019-02-11 2351 1970489 1414 150733460 75.40 78.50 75.10 76.30 1.70 2.28% 76.30 9 76.80 2 17.50
2019-02-12 2351 775000 529 59186200 76.90 77.40 75.70 75.90 0.40 -0.52% 75.90 3 76.00 209 17.41
2019-02-13 2351 1332014 772 100352362 76.00 77.20 74.30 75.90 0.00 0% 75.90 240 76.00 16 17.41
2019-02-14 2351 1314000 919 101656600 75.90 78.30 75.80 77.40 1.50 1.98% 77.40 1 77.50 6 17.75
2019-02-18 2351 2811176 1616 222721480 77.10 80.40 76.80 80.40 3.80 3.88% 80.30 10 80.40 15 18.44
2019-02-19 2351 1040948 851 83253840 80.00 80.40 79.50 80.00 0.40 -0.5% 79.90 6 80.00 5 18.35
2019-02-20 2351 643528 441 51514475 80.00 80.90 79.40 79.50 0.50 -0.63% 79.50 2 79.90 3 18.23
2019-02-21 2351 1671825 1242 136440966 80.00 82.90 79.90 82.20 2.70 3.4% 82.20 1 82.30 13 18.85
2019-02-22 2351 784000 701 63646100 81.10 82.00 80.70 80.70 1.50 -1.82% 80.70 21 80.80 1 18.51
2019-02-25 2351 713196 596 58007415 81.30 82.40 80.10 81.00 0.30 0.37% 81.00 133 81.30 4 18.58
2019-02-26 2351 889070 657 72482742 82.00 82.50 80.30 80.40 0.60 -0.74% 80.40 42 80.90 4 18.44
2019-02-27 2351 662241 523 53254063 80.90 81.60 78.80 81.60 1.20 1.49% 81.20 4 81.60 5 18.72
2019-03-04 2351 253010 200 20519510 82.00 82.00 80.50 81.00 0.60 -0.74% 80.90 8 81.20 1 18.58
2019-03-05 2351 365200 311 29080040 80.00 80.10 79.20 79.20 1.80 -2.22% 79.20 6 79.60 2 18.17
2019-03-06 2351 319000 276 25513300 79.20 80.40 79.10 79.80 0.60 0.76% 79.80 5 80.00 3 18.30
2019-03-07 2351 556262 460 43642055 79.80 79.80 77.30 77.40 2.40 -3.01% 77.40 3 77.90 2 17.75
2019-03-08 2351 472011 361 36264961 77.40 77.90 75.60 77.90 0.50 0.65% 77.80 4 77.90 5 17.87
2019-03-11 2351 524913 396 40591474 78.90 78.90 76.60 77.30 0.60 -0.77% 77.20 8 77.30 2 17.73
2019-03-12 2351 1122906 883 85795035 77.40 78.00 75.70 76.30 1.00 -1.29% 76.10 4 76.40 2 17.50
2019-03-13 2351 1143353 743 86324250 76.30 76.50 74.40 75.50 0.80 -1.05% 75.50 5 75.70 10 17.32
2019-03-14 2351 479160 403 36313628 75.70 76.60 75.10 75.80 0.30 0.4% 75.70 2 76.10 4 17.39
2019-03-15 2351 1329370 967 98654676 74.20 75.30 73.30 74.90 0.90 -1.19% 74.70 1 74.90 3 17.18
2019-03-18 2351 882619 622 65518306 74.90 75.30 73.80 74.20 0.70 -0.93% 74.20 5 74.30 1 17.02
2019-03-19 2351 743090 482 55077877 74.20 74.80 73.80 74.00 0.20 -0.27% 74.00 11 74.30 2 16.97
2019-03-20 2351 1383934 1067 106159496 74.20 77.70 74.20 77.70 3.70 5% 77.60 17 77.70 9 17.82
2019-03-21 2351 869151 692 67820486 77.70 78.80 77.40 77.40 0.30 -0.39% 77.40 14 77.50 1 17.75
2019-03-22 2351 392036 287 30222182 77.60 77.80 76.50 77.00 0.40 -0.52% 77.00 6 77.20 2 17.66
2019-03-25 2351 743000 562 55445200 75.50 75.50 74.00 74.30 2.70 -3.51% 74.30 2 74.40 3 17.04
2019-03-26 2351 938000 701 69008700 74.80 75.10 73.00 73.30 1.00 -1.35% 73.30 13 73.40 2 16.81
2019-03-27 2351 1147279 1004 82381599 73.50 73.50 71.10 71.70 1.60 -2.18% 71.70 21 71.90 6 16.44
2019-03-28 2351 451095 290 32529049 72.50 72.50 71.70 72.00 0.30 0.42% 72.00 53 72.30 5 15.82
2019-03-29 2351 946040 612 67630672 72.20 73.00 70.00 71.50 0.50 -0.69% 71.50 14 71.80 2 15.71
2019-04-01 2351 582002 337 41819544 71.50 72.40 71.50 71.60 0.10 0.14% 71.60 5 71.70 3 15.74
2019-04-02 2351 513125 442 36791500 72.50 72.80 71.20 71.70 0.10 0.14% 71.60 3 71.70 2 15.76
2019-04-03 2351 711050 598 50532415 71.70 72.20 70.70 71.30 0.40 -0.56% 71.20 11 71.30 3 15.67
2019-04-08 2351 1094315 899 79488788 71.70 74.00 71.50 73.10 1.80 2.52% 73.00 38 73.20 3 16.07
2019-04-09 2351 750000 614 54471000 73.50 73.50 72.10 72.30 0.80 -1.09% 72.30 2 72.50 4 15.89
2019-04-10 2351 906100 650 64784300 72.60 72.60 70.80 72.00 0.30 -0.41% 71.90 7 72.00 46 15.82
2019-04-11 2351 318300 260 22985128 72.00 72.50 72.00 72.10 0.10 0.14% 72.10 4 72.20 3 15.85
2019-04-12 2351 502124 384 35736040 72.40 72.40 70.30 71.00 1.10 -1.53% 71.00 10 71.10 1 15.60
2019-04-15 2351 513810 344 36666220 71.80 72.40 70.90 72.20 1.20 1.69% 72.10 11 72.20 4 15.87
2019-04-17 2351 621200 517 44689600 71.40 72.70 71.40 72.40 1.20 0.28% 72.00 7 72.40 17 15.91
2019-04-18 2351 932598 557 67410277 72.80 73.50 71.10 71.20 1.20 -1.66% 71.20 9 71.30 6 15.65
2019-04-19 2351 419038 300 29827198 71.40 72.30 70.70 71.00 0.20 -0.28% 71.00 1 71.20 8 15.60
2019-04-22 2351 259109 220 18543804 71.10 71.80 71.10 71.80 0.80 1.13% 71.60 1 71.80 15 15.78
2019-04-23 2351 256191 203 18257037 71.50 71.80 71.10 71.10 0.70 -0.97% 71.10 13 71.40 1 15.63
2019-04-24 2351 354500 261 25152900 71.20 71.60 70.60 70.60 0.50 -0.7% 70.60 33 70.90 1 15.52
2019-04-25 2351 1208228 880 83759122 70.70 70.70 68.80 69.10 1.50 -2.12% 69.10 11 69.20 6 15.19
2019-04-26 2351 1067002 814 72290535 68.50 68.50 67.10 67.20 1.90 -2.75% 67.20 28 67.40 1 14.77
2019-04-29 2351 791265 635 53492414 67.50 68.50 67.00 67.50 0.30 0.45% 67.50 7 67.60 13 14.84
2019-04-30 2351 1094310 837 75338768 68.00 69.90 67.80 69.90 2.40 3.56% 69.70 1 69.90 31 15.36
2019-05-02 2351 457034 392 31768969 69.80 70.10 69.10 69.60 0.30 -0.43% 69.60 9 69.70 4 15.30
2019-05-03 2351 436571 340 30214153 69.50 69.60 69.00 69.10 0.50 -0.72% 69.10 9 69.50 7 15.19
2019-05-06 2351 899300 620 60780350 69.10 69.10 67.10 67.10 2.00 -2.89% 67.10 3 67.20 1 14.75
2019-05-07 2351 383000 305 26057800 66.80 68.80 66.70 68.40 1.30 1.94% 68.20 4 68.40 8 15.03
2019-05-08 2351 501092 407 34581618 67.20 69.60 67.20 69.40 1.00 1.46% 69.40 7 69.50 7 15.25
2019-05-09 2351 454000 303 30912400 69.40 69.50 67.30 67.70 1.70 -2.45% 67.70 8 67.90 2 14.88
2019-05-10 2351 524000 327 35447100 67.30 68.30 67.00 67.30 0.40 -0.59% 67.30 2 67.60 6 14.79
2019-05-13 2351 654092 386 43433536 67.10 67.60 65.50 65.50 1.80 -2.67% 65.50 2 65.60 4 14.40
2019-05-14 2351 592080 432 38110528 64.50 66.50 62.90 66.20 0.70 1.07% 66.20 3 66.50 13 14.58
2019-05-15 2351 372010 235 25084219 68.00 68.00 66.40 67.30 1.10 1.66% 67.20 6 67.70 6 14.82
2019-05-16 2351 249021 195 16665094 67.50 67.70 66.00 66.00 1.30 -1.93% 66.00 22 66.60 1 14.54
2019-05-17 2351 505124 365 32796784 66.50 66.90 64.10 64.10 1.90 -2.88% 64.10 1 64.50 3 14.12
2019-05-20 2351 486001 342 30550362 64.10 64.60 62.20 62.40 1.70 -2.65% 62.30 2 62.80 1 13.74
2019-05-22 2351 216360 178 13485800 61.90 62.80 61.90 61.90 0.00 -0.8% 61.90 5 62.00 40 13.63
2019-05-23 2351 481020 325 29022040 61.90 61.90 60.00 60.00 1.90 -3.07% 60.00 38 60.30 6 13.22
2019-05-24 2351 240000 185 14481500 60.00 61.00 60.00 60.20 0.20 0.33% 60.20 3 60.40 1 13.26
2019-05-27 2351 205000 165 12433700 60.30 61.30 59.90 61.20 1.00 1.66% 61.10 1 61.20 5 13.48
2019-05-28 2351 491955 282 30817831 61.00 64.10 60.90 64.10 2.90 4.74% 63.10 29 64.10 6 14.12
2019-05-29 2351 469200 341 29693560 63.00 63.90 62.90 62.90 1.20 -1.87% 62.80 2 62.90 1 13.85
2019-05-30 2351 267001 210 16968363 63.50 64.20 63.00 63.40 0.50 0.79% 63.40 3 63.50 10 13.96
2019-05-31 2351 282100 223 18038090 63.60 64.20 63.60 63.90 0.50 0.79% 63.90 16 64.00 2 14.07
2019-06-03 2351 214330 166 13601290 63.90 64.00 63.20 63.50 0.40 -0.63% 63.50 1 63.70 1 13.99
2019-06-04 2351 138100 123 8786140 63.50 64.20 63.30 63.40 0.10 -0.16% 63.30 2 63.40 2 13.96
2019-06-05 2351 147124 126 9401873 64.00 64.40 63.40 63.50 0.10 0.16% 63.50 2 63.80 3 13.99
2019-06-06 2351 197020 159 12437566 63.30 63.50 62.60 62.70 0.80 -1.26% 62.70 2 62.80 1 13.81
2019-06-10 2351 291010 212 18383539 62.80 64.20 62.20 63.90 1.20 1.91% 63.90 15 64.00 2 14.07
2019-06-11 2351 160127 119 10321866 64.10 64.90 63.90 64.70 0.80 1.25% 64.60 1 64.70 1 14.25
2019-06-12 2351 278833 216 18270093 65.50 65.80 65.00 65.80 1.10 1.7% 65.60 5 65.80 13 14.49
2019-06-13 2351 182060 144 12043184 65.80 66.50 65.80 66.40 0.60 0.91% 66.30 5 66.40 4 14.63
2019-06-14 2351 217158 168 14278916 66.20 66.40 65.30 65.30 1.10 -1.66% 65.30 14 65.60 2 14.38
2019-06-17 2351 124000 98 8143000 65.50 66.00 65.30 65.70 0.40 0.61% 65.40 1 65.70 8 14.47
2019-06-18 2351 307000 230 19964000 66.30 66.30 64.60 64.90 0.80 -1.22% 64.90 4 65.00 28 14.30
2019-06-19 2351 277233 238 18060368 65.30 65.70 64.50 65.50 0.60 0.92% 65.50 3 65.60 4 14.43
2019-06-20 2351 167489 145 10977531 65.20 65.90 65.20 65.70 0.20 0.31% 65.70 1 65.80 8 14.47
2019-06-21 2351 150100 126 9890079 65.70 66.30 65.60 65.80 0.10 0.15% 65.60 2 65.80 3 14.49
2019-06-24 2351 280535 251 18246841 65.30 65.90 64.60 65.00 0.80 -1.22% 65.00 6 65.40 5 14.32
2019-06-25 2351 155395 147 10085877 65.20 65.50 64.50 64.50 0.50 -0.77% 64.50 8 64.90 5 14.21
2019-06-26 2351 229000 196 14651200 64.50 64.60 63.00 63.60 0.90 -1.4% 63.60 2 63.70 1 14.01
2019-06-27 2351 269000 217 17118600 63.60 64.50 63.20 63.50 0.10 -0.16% 63.50 10 63.80 1 13.99
2019-06-28 2351 191171 173 12240063 63.50 64.90 63.50 64.40 0.90 1.42% 64.40 3 64.70 1 14.18
2019-07-01 2351 586203 415 38556277 65.00 66.50 65.00 65.90 1.50 2.33% 65.80 2 65.90 4 14.52
2019-07-02 2351 864451 494 57851425 66.50 67.50 66.10 66.70 0.80 1.21% 66.70 5 66.80 5 14.69
2019-07-03 2351 642440 439 42860780 66.90 67.30 66.10 66.70 0.00 0% 66.70 15 67.00 13 14.69
2019-07-04 2351 428500 302 28570400 67.10 67.30 66.30 66.40 0.30 -0.45% 66.40 7 66.70 27 14.63
2019-07-05 2351 176000 136 11728600 67.10 67.10 66.20 66.70 0.30 0.45% 66.70 3 66.80 4 14.69
2019-07-08 2351 293100 207 19594080 66.60 67.40 66.60 66.60 0.10 -0.15% 66.60 7 66.80 17 14.67
2019-07-09 2351 892249 596 57914010 66.50 66.50 64.20 64.60 2.00 -3% 64.60 2 64.70 7 14.23
2019-07-10 2351 172000 133 11163800 64.60 65.20 64.50 65.20 0.60 0.93% 64.90 6 65.20 2 14.36
2019-07-11 2351 236274 177 15386999 65.30 65.50 64.80 64.90 0.30 -0.46% 64.90 3 65.00 19 14.30
2019-07-12 2351 144000 112 9386500 65.30 65.40 65.00 65.00 0.10 0.15% 65.00 28 65.10 1 14.32
2019-07-15 2351 231300 158 15062379 65.20 65.40 64.90 64.90 0.10 -0.15% 64.90 16 65.10 1 14.30
2019-07-16 2351 383091 304 25180287 65.30 66.00 65.00 65.80 0.90 1.39% 65.70 3 65.80 3 14.49
2019-07-17 2351 317700 186 20877900 66.00 66.00 65.20 65.30 0.50 -0.76% 65.30 3 65.70 14 14.38
2019-07-18 2351 336000 187 21727700 65.80 65.80 64.30 64.30 1.00 -1.53% 64.30 13 64.60 1 14.16
2019-07-19 2351 335000 192 21592500 65.60 65.60 64.10 64.20 0.10 -0.16% 64.20 25 64.50 2 14.14
2019-07-22 2351 183417 132 11844354 64.20 64.90 64.20 64.40 0.20 0.31% 64.30 18 64.50 3 14.18
2019-07-23 2351 1431193 941 95392787 64.50 67.90 64.50 67.70 3.30 5.12% 67.60 22 67.70 30 14.91
2019-07-24 2351 3657836 2293 254936801 68.10 70.80 68.10 69.90 2.20 3.25% 69.40 4 69.90 30 15.40
2019-07-25 2351 1235021 806 85415549 69.90 69.90 68.70 69.00 0.90 -1.29% 69.00 14 69.20 4 15.20
2019-07-26 2351 1601250 1092 108408400 69.50 69.60 66.50 67.10 1.90 -2.75% 67.10 29 67.20 18 14.78
2019-07-29 2351 1018280 686 68083860 67.90 67.90 66.40 66.70 0.40 -0.6% 66.70 10 66.90 4 14.69
2019-07-30 2351 1141877 681 75669806 66.90 66.90 65.50 66.50 0.20 -0.3% 66.50 9 66.60 3 14.65
2019-07-31 2351 970730 638 62009120 63.70 64.40 63.60 63.70 0.00 -4.21% 63.70 22 63.80 1 14.03
2019-08-01 2351 953050 672 59467045 63.70 63.70 61.80 62.00 1.70 -2.67% 61.90 8 62.00 74 13.66
2019-08-02 2351 752775 472 45553486 61.10 61.10 60.20 60.50 1.50 -2.42% 60.50 17 60.60 2 13.33
2019-08-05 2351 654030 404 39538318 60.50 61.00 59.70 60.30 0.20 -0.33% 59.90 5 60.30 3 13.28
2019-08-06 2351 619005 485 36500004 58.60 60.00 58.00 59.60 0.70 -1.16% 59.60 3 59.90 2 13.13
2019-08-07 2351 512200 346 30729999 60.20 60.60 59.60 59.60 0.00 0% 59.60 13 60.10 4 13.13
2019-08-08 2351 342100 244 20714459 59.70 61.40 59.70 60.00 0.40 0.67% 60.00 58 60.10 2 13.22
2019-08-12 2351 326015 251 19510407 60.00 60.60 59.40 59.60 0.40 -0.67% 59.60 5 59.70 9 14.61
2019-08-13 2351 288000 205 16968100 59.60 59.60 58.60 58.70 0.90 -1.51% 58.70 8 58.80 1 14.39
2019-08-14 2351 370158 319 21756240 59.50 59.60 58.50 58.50 0.20 -0.34% 58.50 50 58.90 1 14.34
2019-08-15 2351 575453 436 32784591 57.80 57.80 56.70 57.00 1.50 -2.56% 57.00 1 57.10 1 13.97
2019-08-16 2351 470054 349 26627083 57.00 57.20 56.10 56.60 0.40 -0.7% 56.60 7 56.70 3 13.87
2019-08-19 2351 402828 309 23246655 57.00 58.30 57.00 58.20 1.60 2.83% 58.10 3 58.20 4 14.26
2019-08-20 2351 466074 368 27245634 58.70 59.10 58.00 58.60 0.40 0.69% 58.50 5 58.60 3 14.36
2019-08-21 2351 495000 339 28619900 58.60 58.80 57.50 57.90 0.70 -1.19% 57.80 9 58.10 2 14.19
2019-08-22 2351 365249 234 21485715 58.10 59.40 58.10 58.60 0.70 1.21% 58.60 3 58.70 9 14.36
2019-08-23 2351 750023 543 44972407 59.10 61.00 58.60 60.60 2.00 3.41% 60.50 14 60.60 3 14.85
2019-08-26 2351 522070 349 31449383 59.30 60.90 58.90 60.90 0.30 0.5% 60.90 35 61.00 14 14.93
2019-08-27 2351 521009 358 31834655 61.00 62.40 60.30 61.10 0.20 0.33% 61.10 1 61.20 4 14.98
2019-08-28 2351 190082 146 11490660 61.10 61.10 60.10 60.10 1.00 -1.64% 60.10 6 60.20 6 14.73
2019-08-29 2351 169000 131 10222000 61.00 61.10 60.00 60.00 0.10 -0.17% 60.00 8 60.20 4 14.71
2019-08-30 2351 715423 521 44089351 60.80 62.10 60.80 61.70 1.70 2.83% 61.60 2 61.80 25 15.12
2019-09-02 2351 1807530 1234 117665190 63.90 66.40 63.90 64.70 3.00 4.86% 64.70 5 64.80 13 15.86
2019-09-03 2351 711000 529 46164700 64.70 65.40 64.60 64.80 0.10 0.15% 64.70 1 64.80 1 15.88
2019-09-04 2351 808060 556 53019560 64.80 66.10 64.80 65.40 0.60 0.93% 65.30 12 65.70 18 16.03
2019-09-05 2351 643112 441 41930036 65.50 65.90 64.70 64.90 0.50 -0.76% 64.80 17 64.90 18 15.91
2019-09-06 2351 577621 410 37982335 65.40 66.00 65.00 65.90 1.00 1.54% 65.80 22 65.90 7 16.15
2019-09-09 2351 936479 570 62143556 66.20 66.70 66.00 66.40 0.50 0.76% 66.40 4 66.50 22 16.27
2019-09-10 2351 884449 515 58246213 66.00 66.50 65.30 66.50 0.10 0.15% 66.40 2 66.50 2 16.30
2019-09-11 2351 631332 491 42143410 66.50 67.30 66.10 67.20 0.70 1.05% 67.20 1 67.30 10 16.47
2019-09-12 2351 643718 460 43301319 67.20 67.60 66.60 67.30 0.10 0.15% 67.30 3 67.40 5 16.50
2019-09-16 2351 278080 200 18474143 67.10 67.10 66.10 66.60 0.70 -1.04% 66.60 3 66.70 9 16.32
2019-09-17 2351 491163 361 32849339 66.60 67.20 65.90 67.00 0.40 0.6% 67.00 111 67.10 4 16.42
2019-09-18 2351 309350 231 20528061 67.20 67.20 66.00 66.20 0.80 -1.19% 66.20 8 66.40 1 16.23
2019-09-19 2351 741115 502 48781955 66.20 66.60 64.90 65.70 0.50 -0.76% 65.50 1 65.70 1 16.10
2019-09-20 2351 602000 511 39667600 66.20 66.30 65.30 66.00 0.30 0.46% 65.90 3 66.20 7 16.18
2019-09-23 2351 374503 265 24584043 66.00 66.20 65.40 65.70 0.30 -0.45% 65.50 2 65.70 10 16.10
2019-09-24 2351 517253 386 33632945 65.70 65.90 64.70 64.80 0.90 -1.37% 64.80 9 64.90 1 15.88
2019-09-25 2351 445150 356 28302880 64.40 64.40 63.20 63.20 1.60 -2.47% 63.20 15 63.40 2 15.49
2019-09-26 2351 100194 86 6370957 63.50 63.80 63.30 63.70 0.50 0.79% 63.40 5 63.80 9 15.61
2019-09-27 2351 317440 254 19733435 64.20 64.20 61.70 61.90 1.80 -2.83% 61.90 9 62.10 8 15.17
2019-10-01 2351 289711 187 17952336 62.30 62.30 61.70 61.80 0.10 -0.16% 61.80 3 61.90 1 15.15
2019-10-02 2351 237809 156 14820177 61.80 63.00 61.40 62.30 0.50 0.81% 62.30 10 62.40 2 15.27
2019-10-03 2351 215109 167 13267025 62.10 62.10 61.50 61.60 0.70 -1.12% 61.60 2 61.70 4 15.10
2019-10-04 2351 169165 125 10475364 62.00 62.30 61.60 62.00 0.40 0.65% 62.00 9 62.10 8 15.20
2019-10-07 2351 233165 161 14368013 62.30 62.30 61.50 61.90 0.10 -0.16% 61.70 5 61.90 5 15.17
2019-10-08 2351 297054 219 18329826 61.70 62.50 61.30 61.60 0.30 -0.48% 61.50 1 61.60 5 15.10
2019-10-09 2351 386643 282 23359743 61.50 61.60 60.00 60.10 1.50 -2.44% 60.10 15 60.30 1 14.73
2019-10-14 2351 409366 347 24959993 61.50 62.30 60.40 60.50 0.40 0.67% 60.40 6 60.80 14 14.83
2019-10-15 2351 149027 104 9024247 60.50 60.90 60.30 60.60 0.10 0.17% 60.60 13 60.80 3 14.85
2019-10-16 2351 304000 249 18390400 60.60 60.90 60.10 60.60 0.00 0% 60.50 1 60.60 1 14.85
2019-10-17 2351 463100 379 27879050 60.60 60.80 59.90 60.60 0.00 0% 60.50 21 60.60 4 14.85
2019-10-18 2351 692696 429 42629830 60.60 62.40 60.60 62.40 1.80 2.97% 62.00 15 62.40 6 15.29
2019-10-21 2351 451083 325 27661278 62.10 62.10 61.00 61.00 1.40 -2.24% 61.00 16 61.30 1 14.95
2019-10-22 2351 266156 221 16258809 61.60 61.60 60.80 61.20 0.20 0.33% 61.20 6 61.40 3 15.00
2019-10-23 2351 219200 135 13415379 61.20 61.50 61.00 61.20 0.00 0% 61.20 2 61.30 2 15.00
2019-10-24 2351 242004 187 14947448 61.60 62.10 61.30 62.10 0.90 1.47% 62.00 13 62.10 5 15.22
2019-10-25 2351 202056 121 12530477 62.20 62.40 61.70 62.00 0.10 -0.16% 62.00 4 62.10 5 15.20
2019-10-28 2351 180025 114 11175670 62.40 62.40 61.90 62.20 0.20 0.32% 62.10 1 62.20 13 15.25
2019-10-29 2351 551241 374 34596789 63.20 63.70 61.90 62.20 0.00 0% 62.20 11 62.50 3 15.25
2019-10-30 2351 221209 140 13845067 62.70 62.80 62.20 62.80 0.60 0.96% 62.70 4 62.80 1 15.39
2019-10-31 2351 217000 132 13547700 63.10 63.10 62.20 62.20 0.60 -0.96% 62.10 14 62.40 4 15.25
2019-11-01 2351 272225 184 17030906 62.00 63.00 61.80 62.70 0.50 0.8% 62.60 2 62.70 1 15.37
2019-11-04 2351 257096 196 16271986 63.00 63.70 62.80 63.10 0.40 0.64% 63.10 1 63.30 1 15.47
2019-11-05 2351 430001 282 26949062 62.90 63.80 62.20 62.50 0.60 -0.95% 62.30 6 62.50 4 15.32
2019-11-06 2351 369025 288 22991967 62.60 62.70 61.80 62.10 0.40 -0.64% 62.00 17 62.50 2 15.22
2019-11-07 2351 149086 104 9236386 62.10 62.60 61.50 62.00 0.10 -0.16% 61.80 2 62.00 3 15.20
2019-11-08 2351 198200 110 12201379 62.00 62.30 61.20 61.50 0.50 -0.81% 61.40 10 61.50 3 15.07
2019-11-11 2351 239378 190 14425553 61.10 61.10 60.00 60.10 1.40 -2.28% 60.10 12 60.30 2 14.73
2019-11-12 2351 288780 203 17263377 60.20 60.20 59.50 60.00 0.10 -0.17% 59.90 6 60.00 20 17.05
2019-11-13 2351 155600 129 9393718 60.70 60.70 60.00 60.50 0.50 0.83% 60.30 5 60.50 2 17.19
2019-11-14 2351 139000 87 8320900 60.60 60.60 59.50 59.90 0.60 -0.99% 59.90 2 60.00 5 17.02
2019-11-15 2351 110722 102 6624812 60.50 60.50 59.70 59.80 0.10 -0.17% 59.80 1 59.90 31 16.99
2019-11-18 2351 109001 85 6567560 60.00 60.60 59.90 60.30 0.50 0.84% 60.20 1 60.30 6 17.13
2019-11-19 2351 2314549 1766 148368997 62.80 65.20 62.80 63.70 3.40 5.64% 63.60 20 63.70 3 18.10
2019-11-20 2351 729290 529 46614073 64.80 64.80 63.10 63.30 0.40 -0.63% 63.20 5 63.50 8 17.98
2019-11-21 2351 398220 322 24780550 63.20 63.20 61.70 62.20 1.10 -1.74% 62.20 3 62.40 3 17.67
2019-11-22 2351 196000 156 12157400 62.20 62.40 61.80 62.00 0.20 -0.32% 62.00 4 62.10 2 17.61
2019-11-25 2351 181080 158 11207683 62.70 62.70 61.70 61.70 0.30 -0.48% 61.70 15 61.90 6 17.53
2019-11-26 2351 292113 209 18073228 62.00 62.20 61.60 62.20 0.50 0.81% 62.00 7 62.20 8 17.67
2019-11-27 2351 268624 202 16582299 61.90 62.10 61.50 61.70 0.50 -0.8% 61.70 4 62.00 9 17.53
2019-11-28 2351 192122 122 11803227 61.80 61.90 61.10 61.50 0.20 -0.32% 61.50 5 61.60 4 17.47
2019-11-29 2351 137335 103 8413035 61.60 61.60 61.00 61.00 0.50 -0.81% 61.00 26 61.40 2 17.33
2019-12-02 2351 115003 85 6964983 61.20 61.20 60.30 60.50 0.50 -0.82% 60.50 7 60.70 1 17.19
2019-12-03 2351 131310 108 8020848 60.30 61.30 60.30 61.10 0.60 0.99% 61.00 4 61.10 6 17.36
2019-12-04 2351 114385 106 6950691 61.10 61.10 60.60 60.80 0.30 -0.49% 60.70 3 60.90 1 17.27
2019-12-05 2351 173251 143 10647560 61.30 61.80 61.10 61.50 0.70 1.15% 61.50 4 61.70 12 17.47
2019-12-06 2351 358963 230 22358709 61.50 63.00 61.30 62.10 0.60 0.98% 62.10 7 62.30 4 17.64
2019-12-09 2351 555005 324 34939010 62.40 63.50 62.10 62.20 0.10 0.16% 62.20 6 62.50 1 17.67
2019-12-10 2351 145123 98 9027726 62.30 62.60 61.90 62.10 0.10 -0.16% 62.00 7 62.10 3 17.64
2019-12-11 2351 181110 157 11266320 62.30 62.50 62.00 62.00 0.10 -0.16% 62.00 17 62.30 1 17.61
2019-12-12 2351 418078 322 26346090 62.50 63.40 62.50 62.90 0.90 1.45% 62.80 2 62.90 7 17.87
2019-12-13 2351 308856 191 19442541 63.10 63.50 62.40 62.60 0.30 -0.48% 62.60 2 62.70 3 17.78
2019-12-16 2351 924712 644 59095492 62.60 64.60 62.60 64.60 2.00 3.19% 64.50 19 64.60 16 18.35
2019-12-17 2351 766244 508 49646662 64.60 65.20 63.90 64.90 0.30 0.46% 64.90 3 65.00 17 18.44
2019-12-18 2351 1169683 774 77019178 65.20 66.50 64.80 66.00 1.10 1.69% 65.90 3 66.00 6 18.75
2019-12-19 2351 936676 619 61476797 66.80 66.80 64.10 64.10 1.90 -2.88% 64.10 3 64.20 6 18.21
2019-12-20 2351 2260653 1558 151469551 64.60 68.30 64.50 67.00 2.90 4.52% 67.00 14 67.40 4 19.03
2019-12-23 2351 1430669 1069 97586492 67.50 69.00 67.50 68.00 1.00 1.49% 68.00 19 68.10 4 19.32
2019-12-24 2351 744045 543 50366237 68.20 68.80 67.10 67.50 0.50 -0.74% 67.30 1 67.50 1 19.18
2019-12-25 2351 518831 369 34840024 67.00 68.00 66.60 66.70 0.80 -1.19% 66.70 3 66.90 4 18.95
2019-12-26 2351 346645 274 23148278 66.90 67.20 66.20 67.10 0.40 0.6% 66.90 3 67.10 3 19.06
2019-12-27 2351 325107 259 21697514 67.20 67.50 66.30 66.50 0.60 -0.89% 66.40 7 66.50 65 18.89
2019-12-30 2351 595204 403 39137464 66.60 67.10 65.10 65.40 1.10 -1.65% 65.30 4 65.60 1 18.58
2019-12-31 2351 538153 334 35024159 65.40 65.90 64.50 64.90 0.50 -0.76% 64.90 2 65.00 172 18.44