裕民(2606)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　31.50
0
0%		31.55
0.05
0.16%		31.50
-0.05
-0.16%		 　31.75
0.25
0.79%		31.55
-0.2
-0.63%		31.80
0.25
0.79%		31.80
0
0%		31.45
-0.35
-1.1%		 　31.05
-0.4
-1.27%		31.20
0.15
0.48%		30.90
-0.3
-0.96%		31.15
0.25
0.81%		31.20
0.05
0.16%		 　31.35
0.15
0.48%		30.90
-0.45
-1.44%		30.55
-0.35
-1.13%		30.70
0.15
0.49%		30.75
0.05
0.16%		 　30.65
-0.1
-0.33%		30.40
-0.25
-0.82%		30.40
0
0%		 31.09
2 月　　　　　　　　　　29.45
-0.95
-3.13%		30.00
0.55
1.87%		29.60
-0.4
-1.33%		29.60
0
0%		 　　29.80
0.2
0.68%		29.90
0.1
0.34%		30.40
0.5
1.67%		30.35
-0.05
-0.16%		30.25
-0.1
-0.33%		 　30.50
0.25
0.83%		30.60
0.1
0.33%		30.75
0.15
0.49%		 30.26
3 月　　　30.80
0.05
0.16%		30.50
-0.3
-0.97%		30.40
-0.1
-0.33%		30.30
-0.1
-0.33%		30.10
-0.2
-0.66%		 　29.80
-0.3
-1%		29.90
0.1
0.34%		29.90
0
0%		29.90
0
0%		30.00
0.1
0.33%		 　30.45
0.45
1.5%		30.50
0.05
0.16%		30.70
0.2
0.66%		30.65
-0.05
-0.16%		30.80
0.15
0.49%		 　30.40
-0.4
-1.3%		30.45
0.05
0.16%		30.40
-0.05
-0.16%		30.55
0.15
0.49%		31.05
0.5
1.64%		 30.4
4 月30.90
-0.15
-0.48%		30.85
-0.05
-0.16%		30.90
0.05
0.16%		 　　　31.50
0.6
1.94%		31.60
0.1
0.32%		31.80
0.2
0.63%		31.50
-0.3
-0.94%		31.30
-0.2
-0.63%		 　31.35
0.05
0.16%		 31.20
-0.15
-0.48%		31.20
0
0%		31.45
0.25
0.8%		 　31.85
0.4
1.27%		31.90
0.05
0.16%		32.00
0.1
0.31%		32.10
0.1
0.31%		31.85
-0.25
-0.78%		 　31.75
-0.1
-0.31%		32.30
0.55
1.73%		 31.58
5 月　32.55
0.25
0.77%		32.65
0.1
0.31%		 　32.00
-0.65
-1.99%		32.00
0
0%		31.75
-0.25
-0.78%		31.20
-0.55
-1.73%		30.60
-0.6
-1.92%		 　30.60
0
0%		30.50
-0.1
-0.33%		30.65
0.15
0.49%		30.45
-0.2
-0.65%		30.35
-0.1
-0.33%		 　30.65
0.3
0.99%		 31.20
0.55
1.79%		30.90
-0.3
-0.96%		31.15
0.25
0.81%		 　31.10
-0.05
-0.16%		30.35
-0.75
-2.41%		30.70
0.35
1.15%		31.20
0.5
1.63%		31.45
0.25
0.8%		31.14
6 月 　31.10
-0.35
-1.11%		31.05
-0.05
-0.16%		31.20
0.15
0.48%		31.10
-0.1
-0.32%		 　　31.20
0.1
0.32%		31.20
0
0%		31.30
0.1
0.32%		31.40
0.1
0.32%		31.75
0.35
1.11%		 　32.20
0.45
1.42%		32.05
-0.15
-0.47%		32.10
0.05
0.16%		32.45
0.35
1.09%		32.90
0.45
1.39%		 　33.05
0.15
0.46%		32.95
-0.1
-0.3%		33.10
0.15
0.46%		33.25
0.15
0.45%		33.45
0.2
0.6%		 32.18
7 月33.45
0
0%		33.80
0.35
1.05%		34.10
0.3
0.89%		34.60
0.5
1.47%		34.60
0
0%		 　34.50
-0.1
-0.29%		34.60
0.1
0.29%		34.60
0
0%		33.15
-1.45
-4.19%		33.10
-0.05
-0.15%		 　33.15
0.05
0.15%		33.95
0.8
2.41%		34.00
0.05
0.15%		35.10
1.1
3.24%		36.65
1.55
4.42%		 　38.30
1.65
4.5%		37.40
-0.9
-2.35%		35.75
-1.65
-4.41%		35.85
0.1
0.28%		35.65
-0.2
-0.56%		 　35.55
-0.1
-0.28%		35.30
-0.25
-0.7%		35.00
-0.3
-0.85%		34.95
8 月34.20
-0.8
-2.29%		33.80
-0.4
-1.17%		 　33.90
0.1
0.3%		33.15
-0.75
-2.21%		33.60
0.45
1.36%		32.50
-1.1
-3.27%		 　　32.30
-0.2
-0.62%		31.70
-0.6
-1.86%		31.70
0
0%		32.00
0.3
0.95%		32.50
0.5
1.56%		 　33.20
0.7
2.15%		33.25
0.05
0.15%		33.10
-0.15
-0.45%		33.00
-0.1
-0.3%		33.50
0.5
1.52%		 　32.90
-0.6
-1.79%		32.45
-0.45
-1.37%		33.20
0.75
2.31%		34.60
1.4
4.22%		34.55
-0.05
-0.14%		 33.2
9 月　35.90
1.35
3.91%		36.25
0.35
0.97%		35.90
-0.35
-0.97%		35.80
-0.1
-0.28%		35.00
-0.8
-2.23%		 　35.45
0.45
1.29%		34.35
-1.1
-3.1%		34.35
0
0%		34.85
0.5
1.46%		 　　34.65
-0.2
-0.57%		34.70
0.05
0.14%		34.55
-0.15
-0.43%		34.00
-0.55
-1.59%		33.60
-0.4
-1.18%		 　33.05
-0.55
-1.64%		33.05
0
0%		34.25
1.2
3.63%		33.70
-0.55
-1.61%		33.55
-0.15
-0.45%		 34.33
10 月33.15
-0.4
-1.19%		33.20
0.05
0.15%		33.00
-0.2
-0.6%		32.85
-0.15
-0.45%		 　33.95
1.1
3.35%		33.00
-0.95
-2.8%		33.55
0.55
1.67%		 　　　34.90
1.35
4.02%		34.10
-0.8
-2.29%		33.45
-0.65
-1.91%		33.55
0.1
0.3%		33.85
0.3
0.89%		 　33.95
0.1
0.3%		34.10
0.15
0.44%		33.50
-0.6
-1.76%		33.95
0.45
1.34%		33.50
-0.45
-1.33%		 　33.95
0.45
1.34%		34.00
0.05
0.15%		34.40
0.4
1.18%		33.85
-0.55
-1.6%		33.78
11 月33.65
-0.2
-0.59%		 　33.75
0.1
0.3%		34.40
0.65
1.93%		34.10
-0.3
-0.87%		33.80
-0.3
-0.88%		33.60
-0.2
-0.59%		 　33.05
-0.55
-1.64%		33.05
0
0%		32.95
-0.1
-0.3%		32.65
-0.3
-0.91%		32.70
0.05
0.15%		 　32.95
0.25
0.76%		32.80
-0.15
-0.46%		33.00
0.2
0.61%		33.15
0.15
0.45%		33.25
0.1
0.3%		 　33.60
0.35
1.05%		34.00
0.4
1.19%		33.85
-0.15
-0.44%		33.80
-0.05
-0.15%		33.75
-0.05
-0.15%		 33.41
12 月　33.50
-0.25
-0.74%		34.35
0.85
2.54%		34.35
0
0%		34.15
-0.2
-0.58%		34.05
-0.1
-0.29%		 　33.75
-0.3
-0.88%		33.75
0
0%		33.45
-0.3
-0.89%		33.35
-0.1
-0.3%		33.10
-0.25
-0.75%		 　33.10
0
0%		33.50
0.4
1.21%		33.80
0.3
0.9%		33.80
0
0%		34.00
0.2
0.59%		 　33.70
-0.3
-0.88%		33.20
-0.5
-1.48%		33.40
0.2
0.6%		33.15
-0.25
-0.75%		33.10
-0.05
-0.15%		 　33.05
-0.05
-0.15%		33.60
0.55
1.66%		33.57

說明:最高漲幅:4.5%最低跌幅:-4.41% 最高價:38.30最低價:29.45平均價:32.57,灰色底表示週末,漲143天(50.25)元,跌134天(-44.6)元,平盤26天
5%=2,4%=7,3%=4,2%=20,1%=50,0%=86,-0%=2,-1%=5,-2%=22,-3%=47,-4%=58,

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 2606 859842 476 27189570 32.45 32.45 31.40 31.50 0.75 0% 31.50 4 31.60 5 14.25
2019-01-03 2606 565997 303 17778504 31.50 31.60 31.25 31.55 0.05 0.16% 31.50 4 31.55 17 14.28
2019-01-04 2606 481630 293 15091993 31.45 31.50 31.10 31.50 0.05 -0.16% 31.40 6 31.50 12 14.25
2019-01-07 2606 471867 268 14944526 32.05 32.05 31.45 31.75 0.25 0.79% 31.70 2 31.75 19 14.37
2019-01-08 2606 421642 307 13353651 31.75 31.85 31.50 31.55 0.20 -0.63% 31.55 30 31.65 1 14.28
2019-01-09 2606 987094 566 31274588 31.60 31.85 31.55 31.80 0.25 0.79% 31.75 4 31.80 46 14.39
2019-01-10 2606 1614420 963 51903019 32.10 32.55 31.80 31.80 0.00 0% 31.80 42 31.85 1 14.39
2019-01-11 2606 1056997 607 33226800 31.85 31.90 31.20 31.45 0.35 -1.1% 31.40 6 31.45 5 14.23
2019-01-14 2606 861416 578 26686414 31.45 31.45 30.70 31.05 0.40 -1.27% 31.05 2 31.10 20 14.05
2019-01-15 2606 601387 355 18683013 30.90 31.20 30.90 31.20 0.15 0.48% 31.10 2 31.20 17 14.12
2019-01-16 2606 504338 297 15639260 31.10 31.10 30.90 30.90 0.30 -0.96% 30.90 32 31.00 5 13.98
2019-01-17 2606 827288 487 25764576 31.20 31.30 30.95 31.15 0.25 0.81% 31.10 3 31.15 7 14.10
2019-01-18 2606 475020 222 14842634 31.30 31.40 31.15 31.20 0.05 0.16% 31.20 2 31.25 3 14.12
2019-01-21 2606 1014078 471 31796805 31.45 31.50 31.25 31.35 0.15 0.48% 31.30 22 31.35 10 14.19
2019-01-22 2606 1568981 735 48304661 31.35 31.35 30.50 30.90 0.45 -1.44% 30.80 20 30.90 11 13.98
2019-01-23 2606 1164630 729 35534773 30.90 30.90 30.40 30.55 0.35 -1.13% 30.55 16 30.60 14 13.82
2019-01-24 2606 930479 632 28408195 30.55 30.75 30.45 30.70 0.15 0.49% 30.65 21 30.70 21 13.89
2019-01-25 2606 540230 338 16612407 30.70 30.80 30.70 30.75 0.05 0.16% 30.75 3 30.80 38 13.91
2019-01-28 2606 1031325 679 31483792 30.85 30.85 30.40 30.65 0.10 -0.33% 30.65 2 30.70 16 13.87
2019-01-29 2606 1792516 1263 54121230 30.65 30.65 29.90 30.40 0.25 -0.82% 30.30 7 30.40 117 13.76
2019-01-30 2606 1657793 1054 50357782 30.30 30.60 30.20 30.40 0.00 0% 30.35 1 30.40 87 13.76
2019-02-11 2606 3755100 1897 110868791 30.00 30.10 29.15 29.45 0.95 -3.13% 29.40 4 29.50 181 13.33
2019-02-12 2606 2892280 1020 85576550 29.55 30.00 29.45 30.00 0.55 1.87% 29.90 18 30.00 18 13.57
2019-02-13 2606 2478789 1197 73415120 30.15 30.15 29.45 29.60 0.40 -1.33% 29.60 5 29.65 4 13.39
2019-02-14 2606 1807006 1063 53314578 29.65 29.85 29.35 29.60 0.00 0% 29.50 39 29.60 92 13.39
2019-02-18 2606 1454005 595 43224843 29.60 29.85 29.60 29.80 0.25 0.68% 29.80 42 29.85 26 13.48
2019-02-19 2606 1551125 797 46338350 29.95 30.00 29.75 29.90 0.10 0.34% 29.90 6 29.95 20 13.53
2019-02-20 2606 2527512 1027 76452712 30.00 30.45 30.00 30.40 0.50 1.67% 30.35 10 30.40 11 13.76
2019-02-21 2606 1462914 741 44226683 30.40 30.45 30.05 30.35 0.05 -0.16% 30.30 54 30.35 1 13.73
2019-02-22 2606 728375 312 22062091 30.35 30.45 30.20 30.25 0.10 -0.33% 30.25 7 30.30 3 13.69
2019-02-25 2606 1324676 559 40433052 30.30 30.65 30.30 30.50 0.25 0.83% 30.50 33 30.55 3 13.80
2019-02-26 2606 1192790 589 36527931 30.60 30.75 30.50 30.60 0.10 0.33% 30.55 55 30.60 6 13.85
2019-02-27 2606 1652738 594 50821037 30.60 30.90 30.60 30.75 0.15 0.49% 30.65 9 30.75 57 13.91
2019-03-04 2606 1491079 559 45748649 30.75 30.90 30.45 30.80 0.05 0.16% 30.80 57 30.85 39 13.94
2019-03-05 2606 734616 389 22418267 30.60 30.70 30.40 30.50 0.30 -0.97% 30.50 15 30.55 17 13.80
2019-03-06 2606 458230 273 13933652 30.50 30.50 30.30 30.40 0.10 -0.33% 30.35 50 30.40 5 13.76
2019-03-07 2606 364181 210 11060731 30.40 30.45 30.25 30.30 0.10 -0.33% 30.25 7 30.30 7 13.71
2019-03-08 2606 815613 415 24505080 30.30 30.35 29.90 30.10 0.20 -0.66% 30.05 9 30.10 4 13.62
2019-03-11 2606 1941838 996 57702494 30.10 30.10 29.55 29.80 0.30 -1% 29.80 4 29.85 4 13.48
2019-03-12 2606 428379 247 12846628 30.00 30.10 29.90 29.90 0.10 0.34% 29.90 20 30.00 1 13.53
2019-03-13 2606 420453 253 12597343 29.90 30.10 29.80 29.90 0.00 0% 29.85 29 29.90 3 13.53
2019-03-14 2606 511403 307 15342216 30.00 30.15 29.85 29.90 0.00 0% 29.85 42 29.90 6 13.53
2019-03-15 2606 467347 191 14046679 30.00 30.20 29.95 30.00 0.10 0.33% 29.95 51 30.00 64 13.57
2019-03-18 2606 1355012 649 41213709 30.10 30.60 30.10 30.45 0.45 1.5% 30.40 38 30.45 10 13.78
2019-03-19 2606 1469461 676 45073381 30.55 30.90 30.50 30.50 0.05 0.16% 30.50 39 30.60 2 13.80
2019-03-20 2606 980217 442 30031108 30.70 30.75 30.50 30.70 0.20 0.66% 30.70 1 30.75 47 13.89
2019-03-21 2606 581148 304 17828790 30.75 30.80 30.60 30.65 0.05 -0.16% 30.65 59 30.70 2 13.87
2019-03-22 2606 899746 408 27672424 30.80 30.85 30.70 30.80 0.15 0.49% 30.75 52 30.80 59 13.94
2019-03-25 2606 976713 523 29602044 30.50 30.55 30.15 30.40 0.40 -1.3% 30.35 41 30.40 6 13.76
2019-03-26 2606 455497 238 13871432 30.40 30.60 30.40 30.45 0.05 0.16% 30.45 20 30.50 11 13.78
2019-03-27 2606 583646 226 17770317 30.45 30.55 30.35 30.40 0.05 -0.16% 30.40 11 30.45 35 15.43
2019-03-28 2606 472850 279 14452201 30.55 30.65 30.45 30.55 0.15 0.49% 30.55 5 30.60 2 15.51
2019-03-29 2606 1328900 699 41050184 30.55 31.05 30.55 31.05 0.50 1.64% 31.00 15 31.05 46 15.76
2019-04-01 2606 1170091 567 36393510 31.15 31.35 30.85 30.90 0.15 -0.48% 30.90 19 31.00 3 15.69
2019-04-02 2606 722584 337 22358562 30.85 31.20 30.85 30.85 0.05 -0.16% 30.85 19 30.95 7 15.66
2019-04-03 2606 425590 229 13158556 30.85 31.00 30.80 30.90 0.05 0.16% 30.90 37 31.00 124 15.69
2019-04-08 2606 1399799 645 43715774 31.05 31.55 30.95 31.50 0.60 1.94% 31.45 26 31.50 21 15.99
2019-04-09 2606 1058799 536 33424337 31.50 31.70 31.45 31.60 0.10 0.32% 31.60 1 31.65 36 16.04
2019-04-10 2606 1208709 548 38302900 31.70 31.80 31.50 31.80 0.20 0.63% 31.75 36 31.80 50 16.14
2019-04-11 2606 1300530 578 41306618 31.75 32.10 31.40 31.50 0.30 -0.94% 31.50 5 31.55 2 15.99
2019-04-12 2606 695760 357 21802774 31.50 31.50 31.20 31.30 0.20 -0.63% 31.30 28 31.35 61 15.89
2019-04-15 2606 471394 252 14787098 31.50 31.50 31.30 31.35 0.05 0.16% 31.35 3 31.40 29 15.91
2019-04-17 2606 899095 525 28018311 31.20 31.30 31.00 31.20 0.00 -0.48% 31.15 16 31.20 4 15.84
2019-04-18 2606 1250878 561 39327114 31.60 31.80 31.15 31.20 0.00 0% 31.20 4 31.30 5 15.84
2019-04-19 2606 458485 245 14383901 31.30 31.50 31.20 31.45 0.25 0.8% 31.40 5 31.45 26 15.96
2019-04-22 2606 1663264 740 52985654 31.45 32.30 31.40 31.85 0.40 1.27% 31.85 51 31.90 42 16.17
2019-04-23 2606 500648 263 15916969 31.95 31.95 31.65 31.90 0.05 0.16% 31.85 3 31.90 21 16.19
2019-04-24 2606 2180122 838 70091958 32.00 32.30 31.90 32.00 0.10 0.31% 32.00 23 32.10 11 16.24
2019-04-25 2606 1445196 601 46414088 32.30 32.40 32.00 32.10 0.10 0.31% 32.10 3 32.15 7 16.29
2019-04-26 2606 637627 295 20330164 32.10 32.10 31.75 31.85 0.25 -0.78% 31.85 7 31.90 119 16.17
2019-04-29 2606 606730 279 19259739 31.90 31.95 31.60 31.75 0.10 -0.31% 31.70 24 31.75 17 16.12
2019-04-30 2606 946074 604 30418741 31.85 32.30 31.85 32.30 0.55 1.73% 32.30 14 32.35 99 16.40
2019-05-02 2606 2862987 1467 93800871 32.40 33.20 32.40 32.55 0.25 0.77% 32.55 19 32.65 5 16.52
2019-05-03 2606 1519583 719 49907792 32.60 33.10 32.60 32.65 0.10 0.31% 32.65 5 32.70 1 16.57
2019-05-06 2606 1828540 894 58682686 32.50 32.50 31.85 32.00 0.65 -1.99% 31.95 39 32.00 34 16.24
2019-05-07 2606 806692 506 25855344 31.95 32.25 31.90 32.00 0.00 0% 31.95 1 32.00 89 16.24
2019-05-08 2606 752687 425 23792344 31.70 31.80 31.50 31.75 0.25 -0.78% 31.70 9 31.75 11 16.12
2019-05-09 2606 820867 460 25740435 31.65 31.70 31.10 31.20 0.55 -1.73% 31.20 5 31.25 7 15.84
2019-05-10 2606 2079926 941 63964790 30.75 31.10 30.45 30.60 0.60 -1.92% 30.55 4 30.60 32 15.53
2019-05-13 2606 698682 400 21401033 30.65 30.80 30.50 30.60 0.00 0% 30.55 52 30.65 13 16.72
2019-05-14 2606 1202100 742 36465570 30.10 30.55 30.10 30.50 0.10 -0.33% 30.50 1 30.55 5 16.67
2019-05-15 2606 456290 222 14008811 30.60 30.85 30.60 30.65 0.15 0.49% 30.65 46 30.70 3 16.75
2019-05-16 2606 569179 296 17345158 30.65 30.70 30.35 30.45 0.20 -0.65% 30.45 43 30.50 6 16.64
2019-05-17 2606 482528 305 14677721 30.40 30.70 30.30 30.35 0.10 -0.33% 30.35 27 30.40 7 16.58
2019-05-20 2606 379981 249 11636161 30.35 30.80 30.35 30.65 0.30 0.99% 30.60 12 30.70 24 16.75
2019-05-22 2606 317570 216 9868334 31.10 31.20 30.90 31.20 0.10 1.79% 31.00 6 31.20 45 17.05
2019-05-23 2606 444874 296 13779405 31.20 31.20 30.90 30.90 0.30 -0.96% 30.90 19 30.95 15 16.89
2019-05-24 2606 293232 202 9115876 30.85 31.30 30.80 31.15 0.25 0.81% 31.15 6 31.20 18 17.02
2019-05-27 2606 344511 231 10744738 31.15 31.35 31.10 31.10 0.05 -0.16% 31.10 6 31.15 4 16.99
2019-05-28 2606 695193 311 21308655 31.10 31.35 30.35 30.35 0.75 -2.41% 30.35 5 31.00 10 16.58
2019-05-29 2606 509670 321 15636266 30.60 30.80 30.50 30.70 0.35 1.15% 30.70 3 30.80 16 16.78
2019-05-30 2606 322085 267 10018200 30.65 31.30 30.60 31.20 0.50 1.63% 31.15 16 31.20 7 17.05
2019-05-31 2606 544343 374 17015876 31.30 31.45 31.05 31.45 0.25 0.8% 31.40 5 31.45 78 17.19
2019-06-03 2606 313723 274 9774031 31.20 31.30 30.90 31.10 0.35 -1.11% 31.10 23 31.15 2 16.99
2019-06-04 2606 455290 256 14176507 31.10 31.30 31.05 31.05 0.05 -0.16% 31.05 4 31.15 20 16.97
2019-06-05 2606 387519 226 12118567 31.45 31.45 31.20 31.20 0.15 0.48% 31.20 41 31.25 2 17.05
2019-06-06 2606 599188 243 18708572 31.20 31.35 31.05 31.10 0.10 -0.32% 31.10 21 31.20 78 16.99
2019-06-10 2606 271169 179 8443259 31.10 31.20 31.05 31.20 0.10 0.32% 31.15 26 31.25 5 17.05
2019-06-11 2606 479779 316 14963449 31.20 31.30 31.10 31.20 0.00 0% 31.20 4 31.30 18 17.05
2019-06-12 2606 251121 176 7848113 31.20 31.35 31.15 31.30 0.10 0.32% 31.25 30 31.35 34 17.10
2019-06-13 2606 674814 424 21184437 31.30 31.45 31.30 31.40 0.10 0.32% 31.35 40 31.40 5 17.16
2019-06-14 2606 1068163 530 33998531 31.75 32.00 31.65 31.75 0.35 1.11% 31.75 24 31.80 4 17.35
2019-06-17 2606 705931 416 22659381 31.90 32.25 31.90 32.20 0.45 1.42% 32.15 29 32.20 9 17.60
2019-06-18 2606 461010 230 14784474 32.20 32.20 32.00 32.05 0.15 -0.47% 32.00 54 32.05 45 17.51
2019-06-19 2606 544863 389 17500400 31.80 32.25 31.80 32.10 0.05 0.16% 32.05 21 32.10 2 17.54
2019-06-20 2606 993363 538 32270461 32.30 32.65 32.30 32.45 0.35 1.09% 32.40 17 32.45 10 17.73
2019-06-21 2606 1798800 824 59144898 32.70 33.10 32.50 32.90 0.45 1.39% 32.85 2 32.90 9 17.98
2019-06-24 2606 1905774 800 63084126 33.15 33.30 33.00 33.05 0.15 0.46% 33.00 41 33.05 1 18.06
2019-06-25 2606 953056 435 31441642 33.00 33.20 32.90 32.95 0.10 -0.3% 32.95 2 33.00 88 18.01
2019-06-26 2606 1023730 389 33850911 32.95 33.25 32.90 33.10 0.15 0.46% 33.10 19 33.15 67 18.09
2019-06-27 2606 1556006 770 51785346 33.40 33.45 33.10 33.25 0.15 0.45% 33.15 26 33.25 43 18.17
2019-06-28 2606 960793 533 32070155 33.55 33.60 33.25 33.45 0.20 0.6% 33.40 7 33.45 76 18.28
2019-07-01 2606 1259941 620 42249874 33.55 33.80 33.30 33.45 0.00 0% 33.40 18 33.45 104 18.28
2019-07-02 2606 1515413 698 51123625 33.55 33.90 33.45 33.80 0.35 1.05% 33.80 24 33.85 7 18.47
2019-07-03 2606 1495793 632 50938112 34.00 34.20 33.80 34.10 0.30 0.89% 34.05 30 34.10 3 18.63
2019-07-04 2606 1604792 667 55436390 34.40 34.70 34.40 34.60 0.50 1.47% 34.60 4 34.65 42 18.91
2019-07-05 2606 1513527 593 52578879 34.90 34.95 34.60 34.60 0.00 0% 34.60 75 34.70 36 18.91
2019-07-08 2606 1346460 532 46638369 34.80 35.00 34.30 34.50 0.10 -0.29% 34.50 762 34.55 43 18.85
2019-07-09 2606 1899896 761 65288652 34.45 34.65 34.00 34.60 0.10 0.29% 34.55 6 34.60 77 18.91
2019-07-10 2606 2276298 880 78639955 34.60 34.70 34.45 34.60 0.00 0% 34.55 134 34.60 13 18.91
2019-07-11 2606 1278089 662 42396667 33.15 33.30 33.00 33.15 0.00 -4.19% 33.15 60 33.20 11 18.11
2019-07-12 2606 995936 514 32921923 33.20 33.30 32.90 33.10 0.05 -0.15% 33.05 3 33.10 11 18.09
2019-07-15 2606 914647 416 30316144 33.20 33.30 32.90 33.15 0.05 0.15% 33.15 39 33.20 8 18.11
2019-07-16 2606 1715207 730 58013321 33.40 34.10 33.40 33.95 0.80 2.41% 33.85 6 33.95 20 18.55
2019-07-17 2606 1771800 898 60431286 34.00 34.40 33.80 34.00 0.05 0.15% 34.00 48 34.10 12 18.58
2019-07-18 2606 9863240 4413 351043467 34.60 36.80 34.50 35.10 1.10 3.24% 35.10 31 35.20 1 19.18
2019-07-19 2606 8569320 3945 310454931 35.90 36.65 35.65 36.65 1.55 4.42% 36.60 27 36.65 51 20.03
2019-07-22 2606 17163074 7992 659738021 38.05 38.85 38.00 38.30 1.65 4.5% 38.30 31 38.35 29 20.93
2019-07-23 2606 9918799 4826 369026573 38.30 38.30 36.65 37.40 0.90 -2.35% 37.40 1 37.45 60 20.44
2019-07-24 2606 8788979 3563 321150192 37.00 37.25 35.75 35.75 1.65 -4.41% 35.75 93 35.85 1 19.54
2019-07-25 2606 6253137 2721 223018772 35.50 36.05 35.10 35.85 0.10 0.28% 35.85 19 35.90 24 19.59
2019-07-26 2606 4425048 2093 158562658 35.80 36.25 35.35 35.65 0.20 -0.56% 35.65 21 35.70 12 19.48
2019-07-29 2606 4078790 1802 146600806 36.50 36.70 35.55 35.55 0.10 -0.28% 35.55 31 35.70 1 19.43
2019-07-30 2606 3162299 1467 111377456 35.80 35.95 34.80 35.30 0.25 -0.7% 35.30 13 35.35 1 19.29
2019-07-31 2606 2025882 1060 70634270 35.25 35.25 34.65 35.00 0.30 -0.85% 34.95 9 35.00 973 19.13
2019-08-01 2606 2885570 1664 99157315 34.55 35.00 34.05 34.20 0.80 -2.29% 34.20 22 34.25 6 18.69
2019-08-02 2606 3432357 1437 115587088 33.60 34.00 33.35 33.80 0.40 -1.17% 33.80 10 33.85 11 18.47
2019-08-05 2606 2322650 1311 79205096 34.30 34.50 33.80 33.90 0.10 0.3% 33.90 31 33.95 2 18.52
2019-08-06 2606 2764691 1258 91079779 32.50 33.45 32.35 33.15 0.75 -2.21% 33.15 42 33.20 15 18.11
2019-08-07 2606 1316482 758 44003293 33.25 33.60 33.05 33.60 0.45 1.36% 33.60 1 33.65 53 18.36
2019-08-08 2606 3833844 1948 124803752 33.50 33.50 32.25 32.50 1.10 -3.27% 32.45 7 32.50 8 17.76
2019-08-12 2606 2082251 1289 67573382 32.55 32.80 32.20 32.30 0.20 -0.62% 32.30 21 32.35 1 17.65
2019-08-13 2606 2128611 1419 67608075 32.20 32.25 31.55 31.70 0.60 -1.86% 31.65 17 31.70 7 17.32
2019-08-14 2606 3082170 1623 97495279 32.15 32.35 31.15 31.70 0.00 0% 31.65 12 31.70 12 24.96
2019-08-15 2606 2203990 1247 70009375 31.20 32.15 31.20 32.00 0.30 0.95% 31.90 1 32.00 36 25.20
2019-08-16 2606 2997612 1620 97064889 32.30 32.70 32.15 32.50 0.50 1.56% 32.45 55 32.50 3 25.59
2019-08-19 2606 2478446 1374 82210607 33.10 33.35 32.90 33.20 0.70 2.15% 33.15 9 33.20 3 26.14
2019-08-20 2606 2103322 1091 69431655 33.05 33.40 32.75 33.25 0.05 0.15% 33.20 248 33.25 6 26.18
2019-08-21 2606 2084370 1043 68605016 33.10 33.10 32.75 33.10 0.15 -0.45% 33.00 1 33.10 15 26.06
2019-08-22 2606 1998002 1110 65356563 33.00 33.10 32.45 33.00 0.10 -0.3% 32.85 6 33.00 55 25.98
2019-08-23 2606 1570718 982 52556880 33.10 33.75 33.10 33.50 0.50 1.52% 33.45 7 33.50 16 26.38
2019-08-26 2606 875958 499 28834045 33.00 33.05 32.80 32.90 0.60 -1.79% 32.85 15 32.90 11 25.91
2019-08-27 2606 1400130 687 45830774 33.05 33.35 32.45 32.45 0.45 -1.37% 32.45 26 32.75 1 25.55
2019-08-28 2606 1568538 844 51945811 33.00 33.30 33.00 33.20 0.75 2.31% 33.20 52 33.25 28 26.14
2019-08-29 2606 4817430 2511 166060088 33.80 35.00 33.70 34.60 1.40 4.22% 34.60 215 34.65 3 27.24
2019-08-30 2606 2443841 1261 84673139 35.00 35.00 34.25 34.55 0.05 -0.14% 34.50 1 34.55 2 27.20
2019-09-02 2606 4329209 2206 154127933 35.20 35.95 35.10 35.90 1.35 3.91% 35.85 3 35.90 8 28.27
2019-09-03 2606 5674539 2667 206896034 36.40 36.95 36.15 36.25 0.35 0.97% 36.20 114 36.25 80 28.54
2019-09-04 2606 3090031 1749 111501358 36.30 36.75 35.70 35.90 0.35 -0.97% 35.90 26 35.95 9 28.27
2019-09-05 2606 1947288 1046 69822530 36.00 36.10 35.70 35.80 0.10 -0.28% 35.75 38 35.80 11 28.19
2019-09-06 2606 3210634 1306 112645640 35.80 35.85 34.85 35.00 0.80 -2.23% 35.00 35 35.05 24 27.56
2019-09-09 2606 1513219 813 53503368 35.10 35.55 35.05 35.45 0.45 1.29% 35.40 8 35.45 28 27.91
2019-09-10 2606 2719273 1323 94225318 35.50 35.50 34.20 34.35 1.10 -3.1% 34.35 17 34.40 3 27.05
2019-09-11 2606 1186753 625 40878627 34.40 34.75 34.25 34.35 0.00 0% 34.30 10 34.35 17 27.05
2019-09-12 2606 1701022 819 58865970 34.55 34.85 34.25 34.85 0.50 1.46% 34.80 70 34.85 13 27.44
2019-09-16 2606 1074169 587 37207569 34.90 35.20 34.25 34.65 0.20 -0.57% 34.65 787 34.70 20 27.28
2019-09-17 2606 1071468 470 37151115 34.70 34.75 34.50 34.70 0.05 0.14% 34.70 19 34.75 21 27.32
2019-09-18 2606 1282451 730 44273794 34.60 34.70 34.35 34.55 0.15 -0.43% 34.55 6 34.60 22 27.20
2019-09-19 2606 2097082 1055 71441588 34.55 34.65 33.75 34.00 0.55 -1.59% 33.95 12 34.00 132 26.77
2019-09-20 2606 3729622 1840 125404959 33.80 34.10 33.35 33.60 0.40 -1.18% 33.60 481 33.75 1 26.46
2019-09-23 2606 3606036 1950 119244193 33.50 33.60 32.85 33.05 0.55 -1.64% 33.05 83 33.10 3 26.02
2019-09-24 2606 1519288 1115 50092527 33.15 33.15 32.85 33.05 0.00 0% 33.00 83 33.05 11 26.02
2019-09-25 2606 2659502 1771 89907814 33.15 34.25 33.10 34.25 1.20 3.63% 34.25 1 34.30 92 26.97
2019-09-26 2606 2403285 1291 81102550 34.00 34.00 33.40 33.70 0.55 -1.61% 33.70 174 33.75 14 26.54
2019-09-27 2606 1965525 1054 65867900 33.40 33.80 33.15 33.55 0.15 -0.45% 33.55 34 33.65 2 26.42
2019-10-01 2606 2422149 1459 80415094 33.55 33.65 32.95 33.15 0.40 -1.19% 33.10 34 33.15 1 26.10
2019-10-02 2606 1781200 1062 59341479 33.15 33.55 33.05 33.20 0.05 0.15% 33.20 12 33.25 21 26.14
2019-10-03 2606 2181190 1218 71955215 33.05 33.05 32.80 33.00 0.20 -0.6% 33.00 323 33.05 19 25.98
2019-10-04 2606 1631654 780 53670332 33.00 33.25 32.70 32.85 0.15 -0.45% 32.80 7 32.85 16 25.87
2019-10-07 2606 2433731 1190 81924977 33.20 34.00 33.05 33.95 1.10 3.35% 33.90 1 33.95 33 26.73
2019-10-08 2606 3400184 2474 113234407 33.80 33.80 33.00 33.00 0.95 -2.8% 33.00 75 33.10 1 25.98
2019-10-09 2606 3641634 1371 121974669 33.25 33.85 32.90 33.55 0.55 1.67% 33.55 1 33.60 12 26.42
2019-10-14 2606 5518017 3216 190503735 34.20 34.95 33.90 34.90 1.35 4.02% 34.90 10 34.95 78 27.48
2019-10-15 2606 3393641 1952 116036452 34.80 34.85 33.85 34.10 0.80 -2.29% 34.00 2 34.10 24 26.85
2019-10-16 2606 3376356 1589 113367291 34.10 34.10 33.40 33.45 0.65 -1.91% 33.45 524 33.55 1 26.34
2019-10-17 2606 1303476 613 43690067 33.65 33.75 33.40 33.55 0.10 0.3% 33.55 1 33.60 1 26.42
2019-10-18 2606 4196385 1424 140213380 33.40 33.85 33.00 33.85 0.30 0.89% 33.80 1 33.85 42 26.65
2019-10-21 2606 1687618 777 57053623 33.80 33.95 33.50 33.95 0.10 0.3% 33.90 21 33.95 38 26.73
2019-10-22 2606 1545021 721 52847557 33.90 34.45 33.90 34.10 0.15 0.44% 34.10 5 34.15 31 26.85
2019-10-23 2606 2588996 1140 86785015 33.85 33.85 33.30 33.50 0.60 -1.76% 33.50 465 33.60 2 26.38
2019-10-24 2606 1434136 676 48492449 33.50 34.05 33.45 33.95 0.45 1.34% 33.90 3 33.95 34 26.73
2019-10-25 2606 1084444 654 36424819 33.80 33.80 33.50 33.50 0.45 -1.33% 33.50 116 33.55 1 26.38
2019-10-28 2606 1685548 927 57135143 33.65 34.10 33.45 33.95 0.45 1.34% 33.95 2 34.00 37 26.73
2019-10-29 2606 2013738 819 68483392 33.95 34.15 33.80 34.00 0.05 0.15% 34.00 48 34.05 17 26.77
2019-10-30 2606 1937918 800 66602545 33.90 34.70 33.85 34.40 0.40 1.18% 34.40 75 34.45 24 27.09
2019-10-31 2606 1594003 750 54176499 34.40 34.40 33.80 33.85 0.55 -1.6% 33.80 55 33.85 1 26.65
2019-11-01 2606 1187541 717 40050198 33.70 33.95 33.65 33.65 0.20 -0.59% 33.65 13 33.75 1 26.50
2019-11-04 2606 1555159 886 52425070 33.65 33.85 33.50 33.75 0.10 0.3% 33.75 64 33.80 16 26.57
2019-11-05 2606 2432323 1600 83242893 33.75 34.55 33.60 34.40 0.65 1.93% 34.35 7 34.40 54 27.09
2019-11-06 2606 1611637 996 55104033 34.30 34.40 34.00 34.10 0.30 -0.87% 34.10 17 34.20 9 26.85
2019-11-07 2606 1989812 998 67198375 33.90 33.95 33.50 33.80 0.30 -0.88% 33.80 143 33.85 2 26.61
2019-11-08 2606 1206441 577 40481585 33.75 33.75 33.45 33.60 0.20 -0.59% 33.60 9 33.65 2 26.46
2019-11-11 2606 1787894 949 59278833 33.55 33.60 33.00 33.05 0.55 -1.64% 33.05 3 33.10 32 26.02
2019-11-12 2606 1157720 722 38181696 33.30 33.30 32.80 33.05 0.00 0% 33.05 3 33.10 8 26.02
2019-11-13 2606 977489 472 32170881 33.15 33.20 32.80 32.95 0.10 -0.3% 32.90 7 32.95 3 25.94
2019-11-14 2606 1351784 820 44347861 33.30 33.35 32.55 32.65 0.30 -0.91% 32.65 6 32.80 6 23.16
2019-11-15 2606 1095510 579 35826299 32.65 32.95 32.55 32.70 0.05 0.15% 32.70 15 32.75 1 23.19
2019-11-18 2606 642421 356 21199526 32.75 33.25 32.75 32.95 0.25 0.76% 32.95 14 33.00 1375 23.37
2019-11-19 2606 1142143 617 37540739 32.90 33.25 32.75 32.80 0.15 -0.46% 32.75 25 32.80 664 23.26
2019-11-20 2606 1321403 734 43352826 32.75 33.15 32.55 33.00 0.20 0.61% 32.95 1 33.00 1 23.40
2019-11-21 2606 880698 458 29042834 33.00 33.20 32.70 33.15 0.15 0.45% 33.15 8 33.20 67 23.51
2019-11-22 2606 662488 394 22000922 33.15 33.30 33.10 33.25 0.10 0.3% 33.25 26 33.30 44 23.58
2019-11-25 2606 776641 474 25996455 33.40 33.60 33.30 33.60 0.35 1.05% 33.55 12 33.60 87 23.83
2019-11-26 2606 1285143 659 43520388 33.75 34.00 33.70 34.00 0.40 1.19% 33.80 23 34.00 30 24.11
2019-11-27 2606 1455392 648 49307613 34.10 34.15 33.70 33.85 0.15 -0.44% 33.80 1 33.85 33 24.01
2019-11-28 2606 665650 318 22570717 33.85 34.10 33.75 33.80 0.05 -0.15% 33.75 32 33.80 2 23.97
2019-11-29 2606 1265100 577 42918702 34.20 34.25 33.65 33.75 0.05 -0.15% 33.75 4 33.80 3 23.94
2019-12-02 2606 664661 536 22407190 33.80 34.05 33.50 33.50 0.25 -0.74% 33.50 68 33.65 1 23.76
2019-12-03 2606 2397443 1364 81876959 33.75 34.45 33.60 34.35 0.85 2.54% 34.30 25 34.35 8 24.36
2019-12-04 2606 1131948 629 38723511 34.10 34.35 34.00 34.35 0.00 0% 34.25 15 34.35 1 24.36
2019-12-05 2606 1130179 711 38727452 34.40 34.65 34.00 34.15 0.20 -0.58% 34.10 13 34.15 22 24.22
2019-12-06 2606 967650 811 32891680 34.30 34.30 33.80 34.05 0.10 -0.29% 34.05 1 34.10 8 24.15
2019-12-09 2606 641630 358 21734329 34.30 34.30 33.70 33.75 0.30 -0.88% 33.75 15 33.80 11 23.94
2019-12-10 2606 723592 403 24396108 33.60 33.90 33.50 33.75 0.00 0% 33.75 1 33.80 23 23.94
2019-12-11 2606 812265 497 27233322 33.75 33.75 33.30 33.45 0.30 -0.89% 33.45 1 33.50 8 23.72
2019-12-12 2606 848901 433 28258958 33.35 33.40 33.20 33.35 0.10 -0.3% 33.35 1 33.40 52 23.65
2019-12-13 2606 1223533 672 40513887 33.35 33.35 33.00 33.10 0.25 -0.75% 33.05 9 33.10 31 23.48
2019-12-16 2606 703796 473 23278754 33.10 33.20 33.00 33.10 0.00 0% 33.10 6 33.15 51 23.48
2019-12-17 2606 1063862 828 35430157 32.95 33.50 32.95 33.50 0.40 1.21% 33.40 6 33.50 14 23.76
2019-12-18 2606 1074245 826 36133177 33.50 33.80 33.40 33.80 0.30 0.9% 33.75 7 33.80 18 23.97
2019-12-19 2606 849696 608 28661697 33.80 33.85 33.50 33.80 0.00 0% 33.75 1 33.80 15 23.97
2019-12-20 2606 1459063 596 49482444 33.80 34.05 33.75 34.00 0.20 0.59% 33.90 43 34.00 59 24.11
2019-12-23 2606 605658 306 20373618 33.95 34.00 33.50 33.70 0.30 -0.88% 33.65 1 33.70 9 23.90
2019-12-24 2606 800356 370 26672271 33.70 33.70 33.20 33.20 0.50 -1.48% 33.20 81 33.25 2 23.55
2019-12-25 2606 423000 290 14065347 33.20 33.40 33.15 33.40 0.20 0.6% 33.35 3 33.40 9 23.69
2019-12-26 2606 701713 356 23266680 33.40 33.40 33.10 33.15 0.25 -0.75% 33.15 27 33.20 25 23.51
2019-12-27 2606 735766 386 24386052 33.25 33.25 33.05 33.10 0.05 -0.15% 33.10 49 33.15 9 23.48
2019-12-30 2606 681647 440 22552179 33.10 33.20 33.00 33.05 0.05 -0.15% 33.05 38 33.10 2 23.44
2019-12-31 2606 932865 442 31187562 33.15 33.60 33.10 33.60 0.55 1.66% 33.55 1 33.60 25 23.83