瑞軒(2489)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　11.20
0
0%		11.35
0.15
1.34%		11.40
0.05
0.44%		 　11.65
0.25
2.19%		11.55
-0.1
-0.86%		11.70
0.15
1.3%		11.50
-0.2
-1.71%		11.60
0.1
0.87%		 　11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.70
0.1
0.86%		11.70
0
0%		11.75
0.05
0.43%		 　11.60
-0.15
-1.28%		11.55
-0.05
-0.43%		11.55
0
0%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		 　11.75
0.15
1.29%		11.60
-0.15
-1.28%		11.65
0.05
0.43%		 11.59
2 月　　　　　　　　　　11.65
0
0%		11.70
0.05
0.43%		11.90
0.2
1.71%		12.00
0.1
0.84%		 　　12.15
0.15
1.25%		12.30
0.15
1.23%		12.25
-0.05
-0.41%		12.10
-0.15
-1.22%		12.20
0.1
0.83%		 　12.60
0.4
3.28%		12.55
-0.05
-0.4%		12.35
-0.2
-1.59%		 12.23
3 月　　　12.40
0.05
0.4%		12.45
0.05
0.4%		12.45
0
0%		12.40
-0.05
-0.4%		12.20
-0.2
-1.61%		 　12.25
0.05
0.41%		12.45
0.2
1.63%		12.40
-0.05
-0.4%		12.40
0
0%		12.40
0
0%		 　12.25
-0.15
-1.21%		12.25
0
0%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		 　12.00
-0.15
-1.23%		12.00
0
0%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		 12.18
4 月11.80
0
0%		11.90
0.1
0.85%		11.80
-0.1
-0.84%		 　　　11.90
0.1
0.85%		11.90
0
0%		11.75
-0.15
-1.26%		11.85
0.1
0.85%		11.95
0.1
0.84%		 　12.25
0.3
2.51%		 12.30
0.05
0.41%		12.10
-0.2
-1.63%		12.15
0.05
0.41%		 　12.10
-0.05
-0.41%		12.20
0.1
0.83%		12.20
0
0%		12.20
0
0%		12.10
-0.1
-0.82%		 　11.95
-0.15
-1.24%		11.95
0
0%		 12.03
5 月　11.95
0
0%		11.95
0
0%		 　11.80
-0.15
-1.26%		11.90
0.1
0.85%		11.75
-0.15
-1.26%		11.65
-0.1
-0.85%		11.45
-0.2
-1.72%		 　11.30
-0.15
-1.31%		11.10
-0.2
-1.77%		11.20
0.1
0.9%		11.15
-0.05
-0.45%		11.15
0
0%		 　10.90
-0.25
-2.24%		 10.95
0.05
0.46%		11.00
0.05
0.46%		11.10
0.1
0.91%		 　11.20
0.1
0.9%		10.70
-0.5
-4.46%		10.50
-0.2
-1.87%		10.45
-0.05
-0.48%		10.60
0.15
1.44%		11.23
6 月 　10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		10.55
0.05
0.48%		10.45
-0.1
-0.95%		 　　10.45
0
0%		10.70
0.25
2.39%		10.65
-0.05
-0.47%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		 　10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.65
0.05
0.47%		10.95
0.3
2.82%		 　11.10
0.15
1.37%		11.10
0
0%		10.95
-0.15
-1.35%		11.10
0.15
1.37%		11.00
-0.1
-0.9%		 10.76
7 月11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		11.05
0
0%		11.20
0.15
1.36%		 　11.20
0
0%		11.50
0.3
2.68%		11.50
0
0%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		 　11.25
-0.15
-1.32%		11.30
0.05
0.44%		11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		 　11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.30
0
0%		 　11.40
0.1
0.88%		11.25
-0.15
-1.32%		11.30
0.05
0.44%		11.29
8 月11.10
-0.2
-1.77%		10.85
-0.25
-2.25%		 　10.65
-0.2
-1.84%		10.55
-0.1
-0.94%		10.55
0
0%		10.75
0.2
1.9%		 　　10.95
0.2
1.86%		10.80
-0.15
-1.37%		11.00
0.2
1.85%		10.85
-0.15
-1.36%		10.90
0.05
0.46%		 　11.05
0.15
1.38%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		11.10
0.15
1.37%		11.00
-0.1
-0.9%		 　10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.85
0.15
1.4%		 10.86
9 月　10.90
0.05
0.46%		10.90
0
0%		11.00
0.1
0.92%		10.95
-0.05
-0.45%		10.95
0
0%		 　11.00
0.05
0.46%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.05
0.05
0.45%		 　　11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.30
0.2
1.8%		11.40
0.1
0.88%		 　11.60
0.2
1.75%		11.55
-0.05
-0.43%		12.10
0.55
4.76%		11.90
-0.2
-1.65%		11.55
-0.35
-2.94%		 11.26
10 月11.45
-0.1
-0.87%		11.60
0.15
1.31%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		 　11.45
0
0%		11.55
0.1
0.87%		11.45
-0.1
-0.87%		 　　　11.50
0.05
0.44%		11.20
-0.3
-2.61%		11.25
0.05
0.45%		11.25
0
0%		11.30
0.05
0.44%		 　11.35
0.05
0.44%		11.35
0
0%		11.40
0.05
0.44%		11.40
0
0%		11.30
-0.1
-0.88%		 　11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		11.15
0
0%		11.00
-0.15
-1.35%		11.35
11 月10.95
-0.05
-0.45%		 　11.00
0.05
0.46%		11.10
0.1
0.91%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		11.25
0.25
2.27%		 　10.80
-0.45
-4%		10.80
0
0%		10.85
0.05
0.46%		10.65
-0.2
-1.84%		10.70
0.05
0.47%		 　10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		 　10.65
0
0%		10.70
0.05
0.47%		10.75
0.05
0.47%		10.65
-0.1
-0.93%		10.60
-0.05
-0.47%		 10.79
12 月　10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		10.65
0
0%		 　10.70
0.05
0.47%		10.90
0.2
1.87%		10.75
-0.15
-1.38%		10.65
-0.1
-0.93%		10.60
-0.05
-0.47%		 　10.60
0
0%		10.70
0.1
0.94%		10.85
0.15
1.4%		10.85
0
0%		10.80
-0.05
-0.46%		 　10.70
-0.1
-0.93%		10.70
0
0%		10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		 　10.65
0
0%		10.65
0
0%		10.69

說明:最高漲幅:4.76%最低跌幅:-4.46% 最高價:12.60最低價:10.45平均價:11.32,灰色底表示週末,漲129天(14.1)元,跌122天(-14.35)元,平盤52天
5%=1,3%=6,2%=14,1%=45,0%=115,-0%=2,-1%=3,-2%=15,-3%=47,-4%=55,

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 2489 334842 184 3752778 11.25 11.30 11.15 11.20 0.05 0% 11.15 130 11.20 33 0.00
2019-01-03 2489 1372753 501 15620693 11.25 11.50 11.25 11.35 0.15 1.34% 11.30 41 11.35 12 0.00
2019-01-04 2489 978121 405 11071777 11.35 11.45 11.20 11.40 0.05 0.44% 11.35 51 11.45 93 0.00
2019-01-07 2489 3984018 831 46635851 11.45 11.80 11.45 11.65 0.25 2.19% 11.65 17 11.70 48 0.00
2019-01-08 2489 514627 259 5959618 11.65 11.65 11.55 11.55 0.10 -0.86% 11.55 138 11.60 27 0.00
2019-01-09 2489 584711 427 6828294 11.60 11.75 11.60 11.70 0.15 1.3% 11.70 9 11.75 57 0.00
2019-01-10 2489 760949 318 8805461 11.70 11.70 11.50 11.50 0.20 -1.71% 11.50 117 11.60 1 0.00
2019-01-11 2489 448348 297 5188551 11.50 11.65 11.50 11.60 0.10 0.87% 11.55 77 11.60 25 0.00
2019-01-14 2489 454404 245 5283788 11.65 11.70 11.55 11.55 0.05 -0.43% 11.55 67 11.60 24 0.00
2019-01-15 2489 281994 210 3277567 11.60 11.70 11.55 11.60 0.05 0.43% 11.60 15 11.65 40 0.00
2019-01-16 2489 699058 470 8153420 11.60 11.70 11.60 11.70 0.10 0.86% 11.65 71 11.75 98 0.00
2019-01-17 2489 967793 416 11368192 11.75 11.80 11.70 11.70 0.00 0% 11.65 97 11.70 3 0.00
2019-01-18 2489 299036 170 3505357 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 51 11.75 23 0.00
2019-01-21 2489 766375 402 8909524 11.75 11.75 11.60 11.60 0.15 -1.28% 11.60 28 11.65 92 0.00
2019-01-22 2489 462738 232 5342882 11.55 11.60 11.50 11.55 0.05 -0.43% 11.55 44 11.60 77 0.00
2019-01-23 2489 532744 244 6194351 11.55 11.70 11.55 11.55 0.00 0% 11.55 75 11.60 1 0.00
2019-01-24 2489 773812 406 8944941 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 140 11.55 7 0.00
2019-01-25 2489 751320 341 8702426 11.60 11.65 11.50 11.60 0.10 0.87% 11.55 47 11.60 4 0.00
2019-01-28 2489 936292 361 10902696 11.60 11.75 11.55 11.75 0.15 1.29% 11.70 40 11.75 23 0.00
2019-01-29 2489 646192 337 7507708 11.75 11.75 11.55 11.60 0.15 -1.28% 11.55 243 11.60 17 0.00
2019-01-30 2489 542512 203 6302435 11.65 11.65 11.60 11.65 0.05 0.43% 11.60 61 11.65 80 0.00
2019-02-11 2489 861491 414 10072803 11.65 11.75 11.65 11.65 0.00 0% 11.65 102 11.70 7 0.00
2019-02-12 2489 1108906 434 12965941 11.70 11.80 11.65 11.70 0.05 0.43% 11.70 56 11.75 17 0.00
2019-02-13 2489 1631576 602 19452442 11.80 12.05 11.75 11.90 0.20 1.71% 11.90 81 11.95 7 0.00
2019-02-14 2489 898875 431 10796400 11.95 12.05 11.95 12.00 0.10 0.84% 11.95 257 12.00 9 0.00
2019-02-18 2489 1420138 557 17229013 12.10 12.20 12.00 12.15 0.15 1.25% 12.15 10 12.20 406 0.00
2019-02-19 2489 1036672 526 12727189 12.20 12.35 12.15 12.30 0.15 1.23% 12.25 160 12.30 28 0.00
2019-02-20 2489 2125889 852 26289184 12.35 12.50 12.15 12.25 0.05 -0.41% 12.25 6 12.30 83 0.00
2019-02-21 2489 1107585 539 13500520 12.25 12.35 12.10 12.10 0.15 -1.22% 12.10 88 12.15 108 0.00
2019-02-22 2489 973292 436 11879473 12.10 12.30 12.10 12.20 0.10 0.83% 12.15 164 12.20 8 0.00
2019-02-25 2489 2303766 1047 28993178 12.40 12.75 12.35 12.60 0.40 3.28% 12.60 38 12.65 485 0.00
2019-02-26 2489 974159 487 12287477 12.70 12.75 12.50 12.55 0.05 -0.4% 12.55 15 12.60 6 0.00
2019-02-27 2489 1179550 603 14637280 12.55 12.60 12.35 12.35 0.20 -1.59% 12.35 150 12.40 15 0.00
2019-03-04 2489 662090 346 8201904 12.40 12.50 12.30 12.40 0.05 0.4% 12.40 28 12.45 77 0.00
2019-03-05 2489 695695 353 8648703 12.35 12.50 12.35 12.45 0.05 0.4% 12.40 87 12.45 7 0.00
2019-03-06 2489 740169 369 9236536 12.45 12.60 12.40 12.45 0.00 0% 12.45 35 12.50 5 0.00
2019-03-07 2489 500426 278 6225075 12.45 12.50 12.40 12.40 0.05 -0.4% 12.35 156 12.40 59 0.00
2019-03-08 2489 730943 380 8935447 12.30 12.30 12.15 12.20 0.20 -1.61% 12.20 10 12.25 15 0.00
2019-03-11 2489 651338 398 7921663 12.15 12.25 12.10 12.25 0.05 0.41% 12.20 39 12.25 12 0.00
2019-03-12 2489 767101 452 9502933 12.25 12.45 12.25 12.45 0.20 1.63% 12.40 14 12.45 66 0.00
2019-03-13 2489 582425 311 7233009 12.50 12.50 12.35 12.40 0.05 -0.4% 12.40 5 12.45 64 0.00
2019-03-14 2489 680750 317 8475210 12.40 12.50 12.40 12.40 0.00 0% 12.40 69 12.45 19 0.00
2019-03-15 2489 2291605 840 28755523 12.40 12.75 12.40 12.40 0.00 0% 12.40 196 12.45 8 0.00
2019-03-18 2489 1646907 593 20335396 12.35 12.60 12.25 12.25 0.15 -1.21% 12.25 44 12.30 152 0.00
2019-03-19 2489 812617 460 9963621 12.30 12.35 12.20 12.25 0.00 0% 12.25 4 12.30 33 0.00
2019-03-20 2489 1722416 706 21041359 12.35 12.35 12.10 12.20 0.05 -0.41% 12.15 63 12.20 38 0.00
2019-03-21 2489 886816 469 10749721 12.20 12.20 12.10 12.10 0.10 -0.82% 12.10 180 12.15 61 0.00
2019-03-22 2489 767934 412 9312542 12.10 12.20 12.10 12.15 0.05 0.41% 12.15 12 12.20 203 0.00
2019-03-25 2489 1130886 516 13551864 12.00 12.10 11.90 12.00 0.15 -1.23% 11.95 74 12.00 46 0.00
2019-03-26 2489 1104541 450 13292182 12.00 12.25 12.00 12.00 0.00 0% 12.00 11 12.05 16 0.00
2019-03-27 2489 876426 437 10465448 12.00 12.05 11.90 11.95 0.05 -0.42% 11.90 273 11.95 4 0.00
2019-03-28 2489 780880 404 9261055 11.90 11.90 11.80 11.85 0.10 -0.84% 11.85 6 11.90 42 0.00
2019-03-29 2489 1181148 490 13938211 11.85 11.90 11.75 11.80 0.05 -0.42% 11.80 15 11.85 111 62.11
2019-04-01 2489 1459488 551 17217709 11.80 11.95 11.75 11.80 0.00 0% 11.75 92 11.80 3 62.11
2019-04-02 2489 554796 290 6580675 11.80 11.90 11.80 11.90 0.10 0.85% 11.85 16 11.90 103 62.63
2019-04-03 2489 1165935 535 13777762 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 14 11.85 43 62.11
2019-04-08 2489 966290 440 11432472 11.80 11.90 11.75 11.90 0.10 0.85% 11.85 86 11.90 163 62.63
2019-04-09 2489 1360116 473 16166456 11.90 12.00 11.80 11.90 0.00 0% 11.90 38 11.95 72 62.63
2019-04-10 2489 2238470 879 26313125 11.80 11.85 11.70 11.75 0.15 -1.26% 11.75 48 11.80 315 61.84
2019-04-11 2489 1348849 530 15987603 11.85 11.95 11.75 11.85 0.10 0.85% 11.85 78 11.90 28 62.37
2019-04-12 2489 826034 451 9853586 11.85 12.00 11.85 11.95 0.10 0.84% 11.95 88 12.00 456 62.89
2019-04-15 2489 3333990 1102 40528767 11.95 12.25 11.95 12.25 0.30 2.51% 12.20 43 12.25 195 64.47
2019-04-17 2489 2685749 1051 32828978 12.10 12.30 12.05 12.30 0.20 0.41% 12.25 45 12.30 207 64.74
2019-04-18 2489 2447567 772 29972070 12.40 12.45 12.10 12.10 0.20 -1.63% 12.10 57 12.15 20 63.68
2019-04-19 2489 1111319 453 13517645 12.10 12.35 12.05 12.15 0.05 0.41% 12.15 2 12.20 60 63.95
2019-04-22 2489 985547 400 11965230 12.15 12.30 12.05 12.10 0.05 -0.41% 12.10 21 12.15 6 63.68
2019-04-23 2489 676874 328 8223809 12.10 12.20 12.10 12.20 0.10 0.83% 12.15 22 12.20 84 64.21
2019-04-24 2489 1074291 417 13135478 12.30 12.35 12.15 12.20 0.00 0% 12.15 120 12.20 12 64.21
2019-04-25 2489 554503 290 6753678 12.20 12.25 12.15 12.20 0.00 0% 12.15 92 12.20 60 64.21
2019-04-26 2489 641596 288 7767328 12.20 12.20 12.05 12.10 0.10 -0.82% 12.05 189 12.10 14 63.68
2019-04-29 2489 762670 304 9146511 12.10 12.15 11.90 11.95 0.15 -1.24% 11.95 13 12.00 212 62.89
2019-04-30 2489 867986 326 10368617 11.90 12.05 11.90 11.95 0.00 0% 11.95 128 12.00 2 62.89
2019-05-02 2489 739908 239 8847734 11.95 12.05 11.90 11.95 0.00 0% 11.95 16 12.00 53 62.89
2019-05-03 2489 1012089 358 12115792 11.90 12.10 11.90 11.95 0.00 0% 11.95 54 12.00 3 62.89
2019-05-06 2489 1252838 434 14829069 11.95 11.95 11.80 11.80 0.15 -1.26% 11.80 1 11.85 53 62.11
2019-05-07 2489 647202 309 7664524 11.80 11.90 11.75 11.90 0.10 0.85% 11.85 18 11.90 3 62.63
2019-05-08 2489 752308 349 8848960 11.80 11.85 11.70 11.75 0.15 -1.26% 11.75 7 11.80 13 61.84
2019-05-09 2489 1232932 493 14404302 11.85 11.85 11.60 11.65 0.10 -0.85% 11.65 13 11.70 39 61.32
2019-05-10 2489 1254468 479 14505479 11.60 11.70 11.45 11.45 0.20 -1.72% 11.45 54 11.50 4 60.26
2019-05-13 2489 834621 408 9461262 11.50 11.50 11.25 11.30 0.15 -1.31% 11.30 59 11.35 160 59.47
2019-05-14 2489 1876515 728 20614255 10.90 11.10 10.90 11.10 0.20 -1.77% 11.05 103 11.10 69 58.42
2019-05-15 2489 887125 517 9920880 11.10 11.25 11.10 11.20 0.10 0.9% 11.15 32 11.20 4 65.88
2019-05-16 2489 1016083 431 11404516 11.40 11.40 11.15 11.15 0.05 -0.45% 11.15 35 11.20 29 65.59
2019-05-17 2489 656212 309 7326944 11.20 11.25 11.10 11.15 0.00 0% 11.10 47 11.15 26 65.59
2019-05-20 2489 1129952 453 12393062 11.15 11.20 10.90 10.90 0.25 -2.24% 10.90 233 10.95 1 64.12
2019-05-22 2489 2014340 542 22350913 11.05 11.20 10.95 10.95 0.05 0.46% 10.95 162 11.05 2 64.41
2019-05-23 2489 726726 406 8004854 11.00 11.05 10.95 11.00 0.05 0.46% 11.00 101 11.05 40 64.71
2019-05-24 2489 1043659 581 11506426 10.95 11.10 10.95 11.10 0.10 0.91% 11.05 5 11.10 81 65.29
2019-05-27 2489 567163 290 6325661 11.10 11.20 11.10 11.20 0.10 0.9% 11.15 6 11.20 63 65.88
2019-05-28 2489 2712981 515 29321891 11.20 11.25 10.70 10.70 0.50 -4.46% 10.65 4 10.70 338 62.94
2019-05-29 2489 2690793 1135 28444889 10.80 10.80 10.45 10.50 0.20 -1.87% 10.50 15 10.55 36 61.76
2019-05-30 2489 1390496 653 14575101 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 80 10.50 76 61.47
2019-05-31 2489 1209201 483 12750000 10.45 10.60 10.45 10.60 0.15 1.44% 10.55 36 10.60 143 62.35
2019-06-03 2489 642467 391 6748819 10.50 10.55 10.45 10.55 0.05 -0.47% 10.50 43 10.55 29 62.06
2019-06-04 2489 764016 297 8031616 10.55 10.55 10.45 10.50 0.05 -0.47% 10.50 67 10.55 65 61.76
2019-06-05 2489 571145 236 6035916 10.55 10.60 10.50 10.55 0.05 0.48% 10.55 7 10.60 111 62.06
2019-06-06 2489 497397 220 5213423 10.55 10.55 10.45 10.45 0.10 -0.95% 10.45 192 10.50 47 61.47
2019-06-10 2489 741042 288 7713277 10.45 10.45 10.35 10.45 0.00 0% 10.40 110 10.45 129 61.47
2019-06-11 2489 1502965 554 15986762 10.50 10.75 10.50 10.70 0.25 2.39% 10.70 200 10.75 28 62.94
2019-06-12 2489 474072 235 5059855 10.75 10.75 10.60 10.65 0.05 -0.47% 10.65 23 10.70 58 62.65
2019-06-13 2489 783340 327 8414873 10.75 10.80 10.70 10.75 0.10 0.94% 10.70 164 10.75 19 63.24
2019-06-14 2489 498432 248 5331223 10.70 10.75 10.65 10.70 0.05 -0.47% 10.70 7 10.75 84 62.94
2019-06-17 2489 622499 320 6639882 10.70 10.75 10.60 10.60 0.10 -0.93% 10.60 101 10.65 15 62.35
2019-06-18 2489 585238 284 6173445 10.60 10.60 10.50 10.55 0.05 -0.47% 10.50 133 10.55 2 62.06
2019-06-19 2489 946765 539 10035527 10.55 10.65 10.55 10.60 0.05 0.47% 10.60 4 10.65 22 62.35
2019-06-20 2489 667104 358 7086886 10.65 10.70 10.60 10.65 0.05 0.47% 10.60 130 10.65 54 62.65
2019-06-21 2489 6959735 1823 76484285 10.65 11.30 10.65 10.95 0.30 2.82% 10.95 212 11.00 3 64.41
2019-06-24 2489 1532924 623 17020464 10.95 11.25 10.95 11.10 0.15 1.37% 11.05 49 11.10 14 65.29
2019-06-25 2489 765506 325 8452166 11.10 11.10 11.00 11.10 0.00 0% 11.00 115 11.10 110 65.29
2019-06-26 2489 605117 296 6648787 11.05 11.10 10.90 10.95 0.15 -1.35% 10.90 143 11.00 60 64.41
2019-06-27 2489 935649 444 10378739 10.95 11.20 10.95 11.10 0.15 1.37% 11.05 20 11.10 27 65.29
2019-06-28 2489 610944 221 6755534 11.10 11.15 11.00 11.00 0.10 -0.9% 11.00 43 11.05 28 64.71
2019-07-01 2489 626417 240 6926237 11.15 11.15 11.00 11.05 0.05 0.45% 11.05 5 11.10 136 65.00
2019-07-02 2489 869609 357 9594380 11.00 11.10 11.00 11.00 0.05 -0.45% 11.00 42 11.05 26 64.71
2019-07-03 2489 495109 228 5450049 11.00 11.10 10.95 11.05 0.05 0.45% 11.00 9 11.05 59 65.00
2019-07-04 2489 799317 296 8832837 11.05 11.10 11.00 11.05 0.00 0% 11.00 257 11.05 9 65.00
2019-07-05 2489 968380 424 10779311 11.10 11.20 11.05 11.20 0.15 1.36% 11.15 63 11.20 329 65.88
2019-07-08 2489 1309743 435 14735364 11.20 11.35 11.20 11.20 0.00 0% 11.20 139 11.25 57 65.88
2019-07-09 2489 2491419 959 28442943 11.25 11.55 11.25 11.50 0.30 2.68% 11.50 43 11.55 84 67.65
2019-07-10 2489 1596654 513 18376681 11.55 11.60 11.40 11.50 0.00 0% 11.45 103 11.50 4 67.65
2019-07-11 2489 1284939 434 14676193 11.50 11.50 11.35 11.45 0.05 -0.43% 11.45 113 11.50 170 67.35
2019-07-12 2489 859973 301 9804289 11.40 11.50 11.35 11.40 0.05 -0.44% 11.35 107 11.40 14 67.06
2019-07-15 2489 934921 296 10567955 11.40 11.40 11.25 11.25 0.15 -1.32% 11.25 225 11.35 108 66.18
2019-07-16 2489 607537 293 6866334 11.25 11.35 11.25 11.30 0.05 0.44% 11.30 67 11.35 59 66.47
2019-07-17 2489 1506416 708 17275414 11.30 11.65 11.30 11.40 0.10 0.88% 11.40 77 11.45 14 67.06
2019-07-18 2489 600851 261 6839803 11.50 11.50 11.35 11.35 0.05 -0.44% 11.35 111 11.40 15 66.76
2019-07-19 2489 504887 189 5734359 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 30 11.40 83 67.06
2019-07-22 2489 520517 252 5901508 11.40 11.40 11.30 11.35 0.05 -0.44% 11.30 175 11.35 20 66.76
2019-07-23 2489 857678 305 9661537 11.35 11.35 11.20 11.25 0.10 -0.88% 11.20 103 11.25 36 66.18
2019-07-24 2489 3962505 845 45063599 11.25 11.50 11.15 11.35 0.10 0.89% 11.35 79 11.40 22 66.76
2019-07-25 2489 875656 289 9901391 11.35 11.35 11.25 11.30 0.05 -0.44% 11.30 79 11.35 9 66.47
2019-07-26 2489 947928 364 10766640 11.35 11.40 11.30 11.30 0.00 0% 11.30 56 11.35 9 66.47
2019-07-29 2489 628404 283 7118698 11.30 11.40 11.25 11.40 0.10 0.88% 11.35 11 11.40 89 67.06
2019-07-30 2489 822970 293 9297105 11.40 11.40 11.25 11.25 0.15 -1.32% 11.25 83 11.30 33 66.18
2019-07-31 2489 952912 394 10717400 11.35 11.35 11.15 11.30 0.05 0.44% 11.25 11 11.30 64 66.47
2019-08-01 2489 911491 329 10161171 11.20 11.25 11.10 11.10 0.20 -1.77% 11.10 38 11.20 41 65.29
2019-08-02 2489 1286717 453 13999778 11.05 11.05 10.75 10.85 0.25 -2.25% 10.85 9 10.90 36 63.82
2019-08-05 2489 651224 367 6963841 10.80 10.80 10.65 10.65 0.20 -1.84% 10.65 45 10.70 11 62.65
2019-08-06 2489 835282 352 8738659 10.45 10.60 10.35 10.55 0.10 -0.94% 10.55 24 10.60 44 62.06
2019-08-07 2489 491944 276 5211849 10.60 10.65 10.55 10.55 0.00 0% 10.55 33 10.60 28 62.06
2019-08-08 2489 1214635 283 13024569 10.50 10.80 10.50 10.75 0.20 1.9% 10.70 34 10.75 9 35.83
2019-08-12 2489 874709 361 9577932 10.90 11.00 10.80 10.95 0.20 1.86% 10.95 34 11.00 47 36.50
2019-08-13 2489 511412 245 5511473 10.75 10.85 10.75 10.80 0.15 -1.37% 10.75 63 10.80 12 36.00
2019-08-14 2489 3605269 687 39773574 10.90 11.15 10.80 11.00 0.20 1.85% 10.95 10 11.00 27 36.67
2019-08-15 2489 648345 296 6993536 10.80 10.90 10.70 10.85 0.15 -1.36% 10.85 3 10.90 59 36.17
2019-08-16 2489 560139 286 6108003 10.80 11.00 10.80 10.90 0.05 0.46% 10.85 80 10.90 30 36.33
2019-08-19 2489 703241 306 7712151 10.90 11.05 10.90 11.05 0.15 1.38% 11.00 21 11.05 11 36.83
2019-08-20 2489 584170 192 6439970 11.00 11.10 10.95 11.00 0.05 -0.45% 11.00 14 11.05 52 36.67
2019-08-21 2489 463129 260 5095169 11.05 11.10 10.95 10.95 0.05 -0.45% 10.95 80 11.00 34 36.50
2019-08-22 2489 575323 285 6353903 11.00 11.10 11.00 11.10 0.15 1.37% 11.05 12 11.10 209 37.00
2019-08-23 2489 388763 201 4283443 11.05 11.10 11.00 11.00 0.10 -0.9% 11.00 61 11.05 16 36.67
2019-08-26 2489 539132 228 5835015 10.80 10.90 10.80 10.85 0.15 -1.36% 10.85 31 10.90 83 36.17
2019-08-27 2489 902088 372 9744686 10.95 10.95 10.70 10.75 0.10 -0.92% 10.75 50 10.80 10 35.83
2019-08-28 2489 824288 362 8806440 10.80 10.80 10.60 10.65 0.10 -0.93% 10.65 203 10.70 64 35.50
2019-08-29 2489 827831 413 8833149 10.70 10.75 10.60 10.70 0.05 0.47% 10.65 11 10.70 67 35.67
2019-08-30 2489 1001318 369 10801506 10.75 10.85 10.70 10.85 0.15 1.4% 10.80 2 10.85 127 36.17
2019-09-02 2489 570662 239 6201744 10.85 10.95 10.80 10.90 0.05 0.46% 10.90 12 10.95 115 36.33
2019-09-03 2489 350396 171 3812240 10.90 10.95 10.85 10.90 0.00 0% 10.85 65 10.90 16 36.33
2019-09-04 2489 555282 280 6066418 10.90 11.00 10.85 11.00 0.10 0.92% 10.95 30 11.00 171 36.67
2019-09-05 2489 967587 401 10624686 11.00 11.05 10.90 10.95 0.05 -0.45% 10.95 16 11.00 132 36.50
2019-09-06 2489 689245 307 7571559 11.00 11.00 10.95 10.95 0.00 0% 10.95 146 11.00 78 36.50
2019-09-09 2489 1105714 327 12246608 11.20 11.20 10.95 11.00 0.05 0.46% 11.00 43 11.05 47 36.67
2019-09-10 2489 500467 218 5511808 11.05 11.10 10.95 10.95 0.05 -0.45% 10.95 254 11.00 2 36.50
2019-09-11 2489 806881 362 8903641 11.00 11.10 10.95 11.00 0.05 0.46% 11.00 18 11.05 30 36.67
2019-09-12 2489 480457 274 5311977 11.00 11.10 11.00 11.05 0.05 0.45% 11.05 53 11.10 208 36.83
2019-09-16 2489 1104149 445 12215889 11.05 11.15 11.00 11.10 0.05 0.45% 11.05 144 11.10 116 37.00
2019-09-17 2489 835083 441 9247599 11.05 11.15 11.00 11.05 0.05 -0.45% 11.05 34 11.10 19 36.83
2019-09-18 2489 650538 383 7214768 11.05 11.15 11.05 11.10 0.05 0.45% 11.05 101 11.10 10 37.00
2019-09-19 2489 2441906 899 27587967 11.15 11.45 11.15 11.30 0.20 1.8% 11.30 12 11.35 164 37.67
2019-09-20 2489 1311951 529 14900983 11.40 11.40 11.30 11.40 0.10 0.88% 11.35 46 11.40 230 38.00
2019-09-23 2489 1838267 693 21189675 11.40 11.60 11.40 11.60 0.20 1.75% 11.55 20 11.60 254 38.67
2019-09-24 2489 3042629 1218 35591877 11.70 11.85 11.50 11.55 0.05 -0.43% 11.55 14 11.60 25 38.50
2019-09-25 2489 8080575 2831 96988688 11.80 12.20 11.75 12.10 0.55 4.76% 12.05 41 12.10 166 40.33
2019-09-26 2489 2660059 1057 31661982 12.05 12.05 11.80 11.90 0.20 -1.65% 11.85 17 11.90 17 39.67
2019-09-27 2489 2146577 830 24957935 11.85 11.85 11.50 11.55 0.35 -2.94% 11.50 237 11.55 19 38.50
2019-10-01 2489 998340 489 11475377 11.50 11.60 11.45 11.45 0.10 -0.87% 11.45 8 11.50 36 38.17
2019-10-02 2489 701208 307 8071787 11.40 11.60 11.35 11.60 0.15 1.31% 11.55 11 11.60 55 38.67
2019-10-03 2489 528751 206 6064183 11.50 11.55 11.40 11.50 0.10 -0.86% 11.45 36 11.50 5 38.33
2019-10-04 2489 517808 226 5945307 11.55 11.55 11.40 11.45 0.05 -0.43% 11.45 45 11.50 45 38.17
2019-10-07 2489 721537 258 8238344 11.50 11.55 11.35 11.45 0.00 0% 11.40 15 11.45 44 38.17
2019-10-08 2489 977122 444 11288999 11.50 11.70 11.45 11.55 0.10 0.87% 11.50 57 11.55 15 38.50
2019-10-09 2489 575209 212 6582579 11.55 11.55 11.40 11.45 0.10 -0.87% 11.45 12 11.50 32 38.17
2019-10-14 2489 1066561 484 12250442 11.55 11.55 11.40 11.50 0.05 0.44% 11.45 26 11.50 17 38.33
2019-10-15 2489 1764817 766 19941640 11.50 11.55 11.20 11.20 0.30 -2.61% 11.20 81 11.25 4 37.33
2019-10-16 2489 745728 420 8371895 11.25 11.30 11.20 11.25 0.05 0.45% 11.25 6 11.30 30 37.50
2019-10-17 2489 1229859 477 13762506 11.25 11.30 11.15 11.25 0.00 0% 11.25 3 11.30 57 37.50
2019-10-18 2489 753293 320 8455961 11.20 11.30 11.15 11.30 0.05 0.44% 11.25 83 11.30 61 37.67
2019-10-21 2489 1360648 326 15311289 11.30 11.40 11.20 11.35 0.05 0.44% 11.30 84 11.35 10 37.83
2019-10-22 2489 1262208 257 14299891 11.30 11.40 11.30 11.35 0.00 0% 11.35 22 11.40 93 37.83
2019-10-23 2489 858864 346 9791650 11.35 11.50 11.35 11.40 0.05 0.44% 11.40 1 11.45 93 38.00
2019-10-24 2489 375874 179 4270658 11.35 11.40 11.30 11.40 0.00 0% 11.35 45 11.40 96 38.00
2019-10-25 2489 552663 245 6260565 11.40 11.40 11.30 11.30 0.10 -0.88% 11.30 145 11.35 2 37.67
2019-10-28 2489 589421 239 6632908 11.30 11.35 11.20 11.25 0.05 -0.44% 11.25 9 11.30 179 37.50
2019-10-29 2489 967876 401 10784964 11.20 11.30 11.05 11.15 0.10 -0.89% 11.10 29 11.15 35 37.17
2019-10-30 2489 440566 210 4896081 11.10 11.20 11.05 11.15 0.00 0% 11.10 74 11.15 31 37.17
2019-10-31 2489 1075959 389 11867438 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 57 11.05 24 36.67
2019-11-01 2489 468032 215 5133289 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 245 11.00 113 36.50
2019-11-04 2489 533704 263 5865444 11.00 11.05 10.95 11.00 0.05 0.46% 10.95 129 11.00 17 36.67
2019-11-05 2489 690383 295 7641963 11.00 11.15 11.00 11.10 0.10 0.91% 11.10 42 11.15 41 37.00
2019-11-06 2489 595234 239 6583924 11.10 11.10 11.00 11.05 0.05 -0.45% 11.05 18 11.10 32 36.83
2019-11-07 2489 586181 221 6449574 11.05 11.05 11.00 11.00 0.05 -0.45% 11.00 54 11.05 70 36.67
2019-11-08 2489 1966324 706 22024949 11.30 11.30 11.10 11.25 0.25 2.27% 11.25 1 11.30 210 34.09
2019-11-11 2489 2072022 717 22616879 11.25 11.30 10.80 10.80 0.45 -4% 10.80 436 10.85 2 32.73
2019-11-12 2489 673215 324 7273053 10.85 10.85 10.75 10.80 0.00 0% 10.80 37 10.85 205 32.73
2019-11-13 2489 503699 219 5464888 10.95 10.95 10.80 10.85 0.05 0.46% 10.80 121 10.85 104 32.88
2019-11-14 2489 1074061 409 11507239 10.85 10.85 10.65 10.65 0.20 -1.84% 10.65 98 10.70 26 32.27
2019-11-15 2489 718368 272 7678459 10.65 10.80 10.65 10.70 0.05 0.47% 10.70 22 10.75 61 32.42
2019-11-18 2489 485797 236 5195919 10.70 10.75 10.65 10.75 0.05 0.47% 10.70 57 10.75 46 32.58
2019-11-19 2489 357050 199 3827470 10.80 10.80 10.65 10.70 0.05 -0.47% 10.70 9 10.75 49 32.42
2019-11-20 2489 406485 213 4341980 10.75 10.75 10.65 10.70 0.00 0% 10.70 5 10.75 72 32.42
2019-11-21 2489 680661 250 7206667 10.60 10.65 10.55 10.60 0.10 -0.93% 10.60 85 10.65 69 32.12
2019-11-22 2489 425649 193 4531206 10.60 10.70 10.60 10.65 0.05 0.47% 10.65 52 10.70 68 32.27
2019-11-25 2489 399394 241 4253323 10.65 10.70 10.60 10.65 0.00 0% 10.65 30 10.70 137 32.27
2019-11-26 2489 1034730 340 11034630 10.70 10.75 10.60 10.70 0.05 0.47% 10.65 9 10.70 48 32.42
2019-11-27 2489 539702 217 5802506 10.65 10.80 10.65 10.75 0.05 0.47% 10.75 73 10.80 157 32.58
2019-11-28 2489 627743 293 6711715 10.75 10.80 10.65 10.65 0.10 -0.93% 10.65 238 10.75 164 32.27
2019-11-29 2489 998117 377 10594022 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 7 10.65 66 32.12
2019-12-02 2489 493599 180 5241990 10.60 10.70 10.60 10.65 0.05 0.47% 10.60 87 10.65 8 32.27
2019-12-03 2489 951745 368 10151052 10.80 10.80 10.60 10.60 0.05 -0.47% 10.60 109 10.65 36 32.12
2019-12-04 2489 703393 266 7494857 10.60 10.70 10.60 10.70 0.10 0.94% 10.65 3 10.70 185 32.42
2019-12-05 2489 463997 241 4940662 10.70 10.70 10.60 10.65 0.05 -0.47% 10.65 1 10.70 172 32.27
2019-12-06 2489 331799 124 3533515 10.70 10.70 10.60 10.65 0.00 0% 10.65 55 10.70 198 32.27
2019-12-09 2489 696204 256 7457957 10.65 10.75 10.65 10.70 0.05 0.47% 10.70 147 10.75 194 32.42
2019-12-10 2489 1346932 473 14606656 10.75 10.90 10.75 10.90 0.20 1.87% 10.85 47 10.90 118 33.03
2019-12-11 2489 587578 216 6345978 10.90 10.90 10.75 10.75 0.15 -1.38% 10.75 98 10.80 52 32.58
2019-12-12 2489 946467 368 10109395 10.75 10.80 10.60 10.65 0.10 -0.93% 10.65 10 10.70 20 32.27
2019-12-13 2489 1224348 396 12989753 10.65 10.75 10.55 10.60 0.05 -0.47% 10.55 333 10.60 20 32.12
2019-12-16 2489 1705849 555 18063260 10.60 10.70 10.55 10.60 0.00 0% 10.55 337 10.60 1 32.12
2019-12-17 2489 832340 375 8854743 10.65 10.70 10.60 10.70 0.10 0.94% 10.65 31 10.70 243 32.42
2019-12-18 2489 1694098 636 18218438 10.70 10.90 10.60 10.85 0.15 1.4% 10.80 51 10.85 66 32.88
2019-12-19 2489 890053 301 9635211 10.85 10.90 10.75 10.85 0.00 0% 10.80 160 10.85 24 32.88
2019-12-20 2489 1208193 433 13117618 10.90 10.95 10.80 10.80 0.05 -0.46% 10.80 204 10.85 2 32.73
2019-12-23 2489 771577 325 8291260 10.85 10.85 10.70 10.70 0.10 -0.93% 10.70 96 10.75 30 32.42
2019-12-24 2489 783417 245 8390431 10.70 10.80 10.65 10.70 0.00 0% 10.70 68 10.75 50 32.42
2019-12-25 2489 734095 299 7884451 10.70 10.85 10.70 10.70 0.00 0% 10.70 52 10.75 44 32.42
2019-12-26 2489 929221 301 9929445 10.75 10.75 10.65 10.70 0.00 0% 10.65 136 10.70 85 32.42
2019-12-27 2489 684231 276 7302840 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 150 10.70 44 32.27
2019-12-30 2489 671004 188 7160884 10.70 10.75 10.65 10.65 0.00 0% 10.65 164 10.70 139 32.27
2019-12-31 2489 1012400 360 10749045 10.65 10.65 10.60 10.65 0.00 0% 10.65 2 10.70 79 32.27