大豐電(6184)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　34.10
0
0%		34.10
0
0%		34.15
0.05
0.15%		 　34.40
0.25
0.73%		34.40
0
0%		34.60
0.2
0.58%		35.00
0.4
1.16%		35.70
0.7
2%		 　35.60
-0.1
-0.28%		35.90
0.3
0.84%		35.90
0
0%		 35.95
0.05
0.14%		 　35.85
-0.1
-0.28%		36.05
0.2
0.56%		35.70
-0.35
-0.97%		35.70
0
0%		35.70
0
0%		 　35.70
0
0%		35.50
-0.2
-0.56%		35.40
-0.1
-0.28%		 35.32
2 月　　　　　　　　　　35.30
-0.1
-0.28%		35.25
-0.05
-0.14%		35.40
0.15
0.43%		35.70
0.3
0.85%		 　　35.45
-0.25
-0.7%		35.35
-0.1
-0.28%		35.60
0.25
0.71%		35.40
-0.2
-0.56%		35.40
0
0%		 　35.40
0
0%		35.30
-0.1
-0.28%		35.10
-0.2
-0.57%		 35.31
3 月　　　35.00
-0.1
-0.28%		35.00
0
0%		35.15
0.15
0.43%		35.00
-0.15
-0.43%		35.10
0.1
0.29%		 　35.15
0.05
0.14%		35.60
0.45
1.28%		36.00
0.4
1.12%		36.00
0
0%		36.10
0.1
0.28%		 　36.65
0.55
1.52%		36.40
-0.25
-0.68%		36.90
0.5
1.37%		36.80
-0.1
-0.27%		36.80
0
0%		 　36.80
0
0%		36.85
0.05
0.14%		36.85
0
0%		36.70
-0.15
-0.41%		36.80
0.1
0.27%		 36.16
4 月36.85
0.05
0.14%		36.75
-0.1
-0.27%		36.80
0.05
0.14%		 　　　36.70
-0.1
-0.27%		37.00
0.3
0.82%		36.85
-0.15
-0.41%		36.80
-0.05
-0.14%		36.75
-0.05
-0.14%		 　36.80
0.05
0.14%		 37.50
0.7
1.9%		37.15
-0.35
-0.93%		37.10
-0.05
-0.13%		 　36.85
-0.25
-0.67%		36.80
-0.05
-0.14%		36.90
0.1
0.27%		37.00
0.1
0.27%		36.75
-0.25
-0.68%		 　36.80
0.05
0.14%		36.75
-0.05
-0.14%		 36.89
5 月　36.70
-0.05
-0.14%		36.80
0.1
0.27%		 　36.80
0
0%		36.75
-0.05
-0.14%		36.80
0.05
0.14%		36.80
0
0%		36.90
0.1
0.27%		 　36.65
-0.25
-0.68%		36.70
0.05
0.14%		36.90
0.2
0.54%		37.15
0.25
0.68%		37.40
0.25
0.67%		 　37.45
0.05
0.13%		 37.50
0.05
0.13%		37.15
-0.35
-0.93%		37.00
-0.15
-0.4%		 　37.10
0.1
0.27%		37.40
0.3
0.81%		37.30
-0.1
-0.27%		37.50
0.2
0.54%		37.50
0
0%		37.07
6 月 　37.40
-0.1
-0.27%		37.20
-0.2
-0.53%		37.40
0.2
0.54%		37.40
0
0%		 　　37.30
-0.1
-0.27%		37.35
0.05
0.13%		37.30
-0.05
-0.13%		37.30
0
0%		37.25
-0.05
-0.13%		 　37.40
0.15
0.4%		37.35
-0.05
-0.13%		37.50
0.15
0.4%		37.70
0.2
0.53%		37.70
0
0%		 　37.95
0.25
0.66%		37.95
0
0%		37.45
-0.5
-1.32%		37.55
0.1
0.27%		37.45
-0.1
-0.27%		 37.48
7 月37.55
0.1
0.27%		35.40
-2.15
-5.73%		35.50
0.1
0.28%		35.75
0.25
0.7%		35.70
-0.05
-0.14%		 　35.50
-0.2
-0.56%		35.45
-0.05
-0.14%		35.35
-0.1
-0.28%		35.30
-0.05
-0.14%		35.55
0.25
0.71%		 　35.35
-0.2
-0.56%		35.40
0.05
0.14%		35.50
0.1
0.28%		35.40
-0.1
-0.28%		35.40
0
0%		 　35.45
0.05
0.14%		35.50
0.05
0.14%		35.40
-0.1
-0.28%		35.50
0.1
0.28%		35.55
0.05
0.14%		 　35.60
0.05
0.14%		35.55
-0.05
-0.14%		35.55
0
0%		35.56
8 月35.55
0
0%		35.60
0.05
0.14%		 　35.40
-0.2
-0.56%		35.35
-0.05
-0.14%		35.40
0.05
0.14%		35.55
0.15
0.42%		 　　35.50
-0.05
-0.14%		35.95
0.45
1.27%		36.15
0.2
0.56%		36.10
-0.05
-0.14%		37.00
0.9
2.49%		 　37.60
0.6
1.62%		38.80
1.2
3.19%		38.40
-0.4
-1.03%		38.70
0.3
0.78%		38.70
0
0%		 　38.30
-0.4
-1.03%		37.95
-0.35
-0.91%		38.00
0.05
0.13%		37.50
-0.5
-1.32%		37.30
-0.2
-0.53%		 36.89
9 月　37.50
0.2
0.54%		37.50
0
0%		37.50
0
0%		37.50
0
0%		37.55
0.05
0.13%		 　37.55
0
0%		37.85
0.3
0.8%		37.85
0
0%		37.90
0.05
0.13%		 　　37.95
0.05
0.13%		37.95
0
0%		37.90
-0.05
-0.13%		38.00
0.1
0.26%		38.10
0.1
0.26%		 　38.45
0.35
0.92%		38.50
0.05
0.13%		38.55
0.05
0.13%		38.05
-0.5
-1.3%		37.60
-0.45
-1.18%		 37.86
10 月37.65
0.05
0.13%		38.00
0.35
0.93%		38.40
0.4
1.05%		38.50
0.1
0.26%		 　38.60
0.1
0.26%		38.15
-0.45
-1.17%		37.80
-0.35
-0.92%		 　　　38.00
0.2
0.53%		38.00
0
0%		38.40
0.4
1.05%		38.10
-0.3
-0.78%		38.10
0
0%		 　38.10
0
0%		38.20
0.1
0.26%		38.25
0.05
0.13%		38.50
0.25
0.65%		38.40
-0.1
-0.26%		 　38.15
-0.25
-0.65%		38.05
-0.1
-0.26%		38.05
0
0%		38.25
0.2
0.53%		38.18
11 月38.05
-0.2
-0.52%		 　38.10
0.05
0.13%		38.00
-0.1
-0.26%		38.05
0.05
0.13%		37.90
-0.15
-0.39%		37.80
-0.1
-0.26%		 　37.80
0
0%		37.80
0
0%		38.00
0.2
0.53%		39.55
1.55
4.08%		39.30
-0.25
-0.63%		 　39.65
0.35
0.89%		39.60
-0.05
-0.13%		39.65
0.05
0.13%		39.50
-0.15
-0.38%		39.65
0.15
0.38%		 　40.60
0.95
2.4%		40.60
0
0%		40.60
0
0%		40.50
-0.1
-0.25%		40.00
-0.5
-1.23%		 39.14
12 月　40.00
0
0%		39.70
-0.3
-0.75%		39.75
0.05
0.13%		39.70
-0.05
-0.13%		39.80
0.1
0.25%		 　39.90
0.1
0.25%		40.05
0.15
0.38%		40.15
0.1
0.25%		40.10
-0.05
-0.12%		40.10
0
0%		 　40.20
0.1
0.25%		40.10
-0.1
-0.25%		40.30
0.2
0.5%		40.00
-0.3
-0.74%		40.05
0.05
0.13%		 　40.10
0.05
0.12%		40.10
0
0%		40.00
-0.1
-0.25%		40.00
0
0%		40.20
0.2
0.5%		 　40.20
0
0%		40.20
0
0%		40.04

說明:最高漲幅:4.08%最低跌幅:-5.73% 最高價:40.60最低價:34.10平均價:37.21,灰色底表示週末,漲143天(28.65)元,跌105天(-19.55)元,平盤55天
4%=1,3%=1,2%=10,1%=43,0%=143,-0%=1,-1%=40,-2%=64,

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 6184 73000 44 2490500 34.00 34.25 34.00 34.10 0.10 0% 34.10 4 34.15 1 12.82
2019-01-03 6184 14000 10 477300 34.00 34.20 34.00 34.10 0.00 0% 34.10 11 34.25 3 12.82
2019-01-04 6184 81000 43 2760650 34.00 34.15 34.00 34.15 0.05 0.15% 34.10 7 34.20 2 12.84
2019-01-07 6184 22501 21 770208 34.15 34.40 34.15 34.40 0.25 0.73% 34.30 1 34.40 2 12.93
2019-01-08 6184 17200 18 589530 34.40 34.40 34.10 34.40 0.00 0% 34.20 2 34.50 2 12.93
2019-01-09 6184 32500 22 1123200 34.55 34.60 34.50 34.60 0.20 0.58% 34.60 1 34.70 1 13.01
2019-01-10 6184 93100 60 3261200 34.60 35.50 34.60 35.00 0.40 1.16% 35.00 6 35.15 1 13.16
2019-01-11 6184 61971 56 2192013 35.05 35.70 35.05 35.70 0.70 2% 35.45 1 35.70 1 13.42
2019-01-14 6184 106113 67 3807467 35.85 36.30 35.50 35.60 0.10 -0.28% 35.70 1 35.80 2 13.38
2019-01-15 6184 87102 47 3131855 35.80 36.05 35.70 35.90 0.30 0.84% 35.80 6 35.95 1 13.50
2019-01-16 6184 43300 35 1557570 35.85 36.15 35.85 35.90 0.00 0% 35.90 9 36.10 2 13.50
2019-01-18 6184 22566 21 811467 35.85 36.00 35.85 35.95 0.10 0.14% 35.85 8 35.95 1 13.52
2019-01-21 6184 28507 25 1025274 36.00 36.05 35.85 35.85 0.10 -0.28% 35.80 12 36.00 2 13.48
2019-01-22 6184 18531 22 672090 36.65 36.65 36.05 36.05 0.20 0.56% 36.10 3 36.40 4 13.55
2019-01-23 6184 18100 9 646820 35.90 35.90 35.70 35.70 0.35 -0.97% 35.70 7 35.95 1 13.42
2019-01-24 6184 22000 13 787250 35.70 35.95 35.70 35.70 0.00 0% 35.70 6 35.95 1 13.42
2019-01-25 6184 24921 29 890128 35.75 35.80 35.70 35.70 0.00 0% 35.80 11 35.95 3 13.42
2019-01-28 6184 33417 34 1191715 35.70 35.70 35.60 35.70 0.00 0% 35.70 6 35.75 1 13.42
2019-01-29 6184 50300 48 1786859 35.65 35.65 35.40 35.50 0.20 -0.56% 35.50 1 35.60 2 13.35
2019-01-30 6184 31240 27 1107419 35.50 35.50 35.40 35.40 0.10 -0.28% 35.40 1 35.50 23 13.31
2019-02-11 6184 48416 44 1710676 35.40 35.40 35.30 35.30 0.10 -0.28% 35.30 7 35.60 3 13.27
2019-02-12 6184 116300 61 4095550 35.30 35.30 35.10 35.25 0.05 -0.14% 35.25 2 35.30 3 13.25
2019-02-13 6184 17577 18 619845 35.25 35.40 35.20 35.40 0.15 0.43% 35.40 1 35.50 2 13.31
2019-02-14 6184 27965 22 996276 35.30 35.70 35.30 35.70 0.30 0.85% 35.70 4 35.75 3 13.42
2019-02-18 6184 48870 49 1731588 35.40 35.50 35.40 35.45 0.05 -0.7% 35.45 4 35.60 2 13.33
2019-02-19 6184 39152 39 1386672 35.45 35.45 35.35 35.35 0.10 -0.28% 35.35 15 35.60 1 13.29
2019-02-20 6184 21140 19 750490 35.50 35.60 35.40 35.60 0.25 0.71% 35.60 10 35.65 1 13.38
2019-02-21 6184 59414 62 2106455 35.60 35.60 35.40 35.40 0.20 -0.56% 35.50 1 35.60 1 13.31
2019-02-22 6184 53315 39 1887201 35.35 35.40 35.35 35.40 0.00 0% 35.35 9 35.55 1 13.31
2019-02-25 6184 102452 72 3626050 35.40 35.50 35.30 35.40 0.00 0% 35.40 3 35.50 1 13.31
2019-02-26 6184 58164 37 2054337 35.40 35.40 35.20 35.30 0.10 -0.28% 35.25 1 35.30 28 13.27
2019-02-27 6184 112650 81 3956330 35.30 35.30 35.05 35.10 0.20 -0.57% 35.05 9 35.10 2 13.20
2019-03-04 6184 157410 105 5510150 35.10 35.25 34.95 35.00 0.10 -0.28% 35.00 7 35.30 1 13.16
2019-03-05 6184 74342 52 2601970 35.00 35.00 35.00 35.00 0.00 0% 34.95 11 35.00 27 13.16
2019-03-06 6184 108215 76 3787952 35.00 35.15 35.00 35.15 0.15 0.43% 35.15 2 35.30 2 13.21
2019-03-07 6184 108373 78 3793655 35.15 35.15 35.00 35.00 0.15 -0.43% 35.00 2 35.20 3 13.16
2019-03-08 6184 105151 80 3684802 35.00 35.20 35.00 35.10 0.10 0.29% 35.05 3 35.20 2 13.20
2019-03-11 6184 140417 64 4923355 35.10 35.15 35.05 35.15 0.05 0.14% 35.15 9 35.45 3 13.21
2019-03-12 6184 375902 177 13380110 35.50 36.10 35.50 35.60 0.45 1.28% 35.60 1 35.65 1 13.38
2019-03-13 6184 73400 53 2637750 35.60 36.20 35.60 36.00 0.40 1.12% 35.90 2 36.00 9 13.53
2019-03-14 6184 125274 68 4516964 36.00 36.20 35.90 36.00 0.00 0% 36.00 7 36.05 6 13.53
2019-03-15 6184 61706 35 2222034 36.00 36.10 36.00 36.10 0.10 0.28% 36.00 7 36.10 1 13.57
2019-03-18 6184 67723 59 2475859 36.50 36.65 36.40 36.65 0.55 1.52% 36.60 5 36.65 1 13.78
2019-03-19 6184 68520 48 2497878 36.65 36.65 36.40 36.40 0.25 -0.68% 36.40 7 36.45 4 13.68
2019-03-20 6184 79315 72 2903105 36.40 37.00 36.40 36.90 0.50 1.37% 36.55 7 36.90 9 13.87
2019-03-21 6184 63377 47 2332687 36.90 36.90 36.75 36.80 0.10 -0.27% 36.80 6 36.85 1 15.53
2019-03-22 6184 66512 58 2447938 36.80 36.85 36.70 36.80 0.00 0% 36.75 13 36.80 1 15.53
2019-03-25 6184 47678 35 1751336 36.70 36.80 36.65 36.80 0.00 0% 36.75 1 36.90 1 15.53
2019-03-26 6184 35497 24 1306139 36.75 36.85 36.75 36.85 0.05 0.14% 36.85 1 36.90 6 15.55
2019-03-27 6184 47685 42 1755840 36.85 36.90 36.75 36.85 0.00 0% 36.80 3 36.90 11 15.55
2019-03-28 6184 32200 24 1184568 36.75 36.85 36.70 36.70 0.15 -0.41% 36.70 8 36.85 2 15.49
2019-03-29 6184 32271 23 1186849 36.70 36.90 36.70 36.80 0.10 0.27% 36.80 3 36.85 1 15.53
2019-04-01 6184 59163 41 2181605 36.85 36.95 36.80 36.85 0.05 0.14% 36.80 1 36.85 4 15.55
2019-04-02 6184 41373 24 1518189 36.95 36.95 36.60 36.75 0.10 -0.27% 36.70 12 36.80 10 15.51
2019-04-03 6184 36543 31 1342855 36.80 36.80 36.60 36.80 0.05 0.14% 36.80 3 36.90 13 15.53
2019-04-08 6184 85613 52 3145693 36.75 36.80 36.70 36.70 0.10 -0.27% 36.70 4 36.75 1 15.49
2019-04-09 6184 135180 76 4993929 36.70 37.20 36.70 37.00 0.30 0.82% 36.95 7 37.00 9 15.61
2019-04-10 6184 42512 33 1565940 37.00 37.00 36.80 36.85 0.15 -0.41% 36.80 3 36.90 5 15.55
2019-04-11 6184 130227 54 4794851 36.80 36.90 36.70 36.80 0.05 -0.14% 36.80 13 36.90 20 15.53
2019-04-12 6184 22235 19 817546 36.80 36.80 36.75 36.75 0.05 -0.14% 36.75 23 36.80 4 15.51
2019-04-15 6184 75779 43 2793827 36.75 36.95 36.75 36.80 0.05 0.14% 36.80 5 36.90 1 15.53
2019-04-17 6184 115026 75 4259972 36.90 37.55 36.75 37.50 0.65 1.9% 37.15 1 37.35 3 15.82
2019-04-18 6184 118909 84 4414677 37.50 37.50 37.00 37.15 0.35 -0.93% 37.05 14 37.10 2 15.68
2019-04-19 6184 137177 47 5081599 37.30 37.30 36.90 37.10 0.05 -0.13% 37.05 1 37.10 5 15.65
2019-04-22 6184 95800 47 3540729 36.90 37.10 36.85 36.85 0.25 -0.67% 36.85 35 36.90 2 15.55
2019-04-23 6184 56520 37 2091660 36.85 37.20 36.80 36.80 0.05 -0.14% 36.80 4 37.00 1 15.53
2019-04-24 6184 31376 23 1155872 36.95 36.95 36.80 36.90 0.10 0.27% 36.85 6 36.90 2 15.57
2019-04-25 6184 12526 12 462862 37.00 37.00 36.80 37.00 0.10 0.27% 36.90 1 37.05 4 15.61
2019-04-26 6184 51204 41 1884096 36.80 36.90 36.70 36.75 0.25 -0.68% 36.75 9 36.95 2 15.51
2019-04-29 6184 14765 17 543112 36.70 36.85 36.70 36.80 0.05 0.14% 36.75 16 36.90 1 15.53
2019-04-30 6184 43813 25 1613037 36.50 36.95 36.50 36.75 0.05 -0.14% 36.75 7 36.95 4 15.51
2019-05-02 6184 172007 80 6315605 36.70 36.80 36.50 36.70 0.05 -0.14% 36.70 3 36.85 10 15.49
2019-05-03 6184 43365 34 1594912 36.60 36.85 36.60 36.80 0.10 0.27% 36.75 7 36.85 9 15.53
2019-05-06 6184 63554 44 2339357 36.80 36.95 36.70 36.80 0.00 0% 36.80 1 36.85 1 15.53
2019-05-07 6184 18248 16 669701 36.55 36.90 36.55 36.75 0.05 -0.14% 36.70 11 36.75 1 15.51
2019-05-08 6184 29248 22 1077863 36.70 37.00 36.70 36.80 0.05 0.14% 36.75 8 36.85 1 15.53
2019-05-09 6184 46140 24 1695995 36.80 36.90 36.70 36.80 0.00 0% 36.80 6 36.95 1 15.53
2019-05-10 6184 52955 31 1955241 36.90 37.00 36.80 36.90 0.10 0.27% 36.90 2 36.95 5 15.57
2019-05-13 6184 93260 45 3422614 36.85 36.90 36.60 36.65 0.25 -0.68% 36.65 21 36.90 2 15.46
2019-05-14 6184 90097 34 3305718 36.65 36.85 36.60 36.70 0.05 0.14% 36.70 2 36.90 2 14.28
2019-05-15 6184 103374 42 3799130 36.75 37.00 36.65 36.90 0.20 0.54% 36.95 3 37.00 12 14.36
2019-05-16 6184 132763 106 4983405 37.10 37.90 37.10 37.15 0.25 0.68% 37.15 6 37.30 2 14.46
2019-05-17 6184 34819 36 1300305 37.30 37.45 37.20 37.40 0.25 0.67% 37.40 3 37.45 16 14.55
2019-05-20 6184 49677 42 1859567 37.40 37.55 37.20 37.45 0.05 0.13% 37.40 1 37.45 5 14.57
2019-05-22 6184 35580 23 1330649 37.50 37.50 37.30 37.50 0.00 0.13% 37.35 2 37.60 6 14.59
2019-05-23 6184 43224 31 1595113 37.30 37.30 36.50 37.15 0.35 -0.93% 37.15 7 37.30 1 14.46
2019-05-24 6184 33736 26 1252182 37.20 37.25 37.00 37.00 0.15 -0.4% 37.05 3 37.15 1 14.40
2019-05-27 6184 12231 16 453957 37.10 37.15 37.10 37.10 0.10 0.27% 37.10 2 37.15 2 14.44
2019-05-28 6184 85130 51 3184335 37.20 37.55 37.15 37.40 0.30 0.81% 37.20 13 37.45 1 14.55
2019-05-29 6184 27190 24 1014876 37.55 37.55 37.25 37.30 0.10 -0.27% 37.30 2 37.35 1 14.51
2019-05-30 6184 12445 14 464576 37.25 37.50 37.25 37.50 0.20 0.54% 37.30 5 37.40 1 14.59
2019-05-31 6184 22677 23 848867 37.35 37.50 37.30 37.50 0.00 0% 37.40 5 37.50 1 14.59
2019-06-03 6184 27642 28 1031026 37.10 37.45 37.10 37.40 0.10 -0.27% 37.35 4 37.40 3 14.55
2019-06-04 6184 32520 29 1212666 37.40 37.40 37.20 37.20 0.20 -0.53% 37.25 1 37.30 1 14.47
2019-06-05 6184 51106 26 1909864 37.30 37.40 37.25 37.40 0.20 0.54% 37.30 14 37.40 6 14.55
2019-06-06 6184 19300 18 721790 37.40 37.40 37.40 37.40 0.00 0% 37.30 3 37.50 7 14.55
2019-06-10 6184 44014 26 1647523 37.40 37.50 37.30 37.30 0.10 -0.27% 37.30 4 37.50 10 14.51
2019-06-11 6184 38673 31 1444518 37.30 37.40 37.30 37.35 0.05 0.13% 37.30 3 37.40 2 14.53
2019-06-12 6184 45170 26 1686031 37.30 37.35 37.30 37.30 0.05 -0.13% 37.25 5 37.40 9 14.51
2019-06-13 6184 32334 23 1207307 37.35 37.40 37.30 37.30 0.00 0% 37.25 10 37.30 2 14.51
2019-06-14 6184 66144 33 2466678 37.30 37.40 37.20 37.25 0.05 -0.13% 37.20 17 37.25 1 14.49
2019-06-17 6184 80268 48 2988618 37.20 37.40 37.10 37.40 0.15 0.4% 37.30 11 37.40 3 14.55
2019-06-18 6184 183178 76 6838369 37.35 37.40 37.20 37.35 0.05 -0.13% 37.30 1 37.35 3 14.53
2019-06-19 6184 72169 45 2700452 37.35 37.50 37.35 37.50 0.15 0.4% 37.45 1 37.50 5 14.59
2019-06-20 6184 61430 48 2310175 37.50 37.70 37.50 37.70 0.20 0.53% 37.60 4 37.70 3 14.67
2019-06-21 6184 40785 39 1538192 37.70 37.75 37.65 37.70 0.00 0% 37.65 11 37.70 3 14.67
2019-06-24 6184 158320 109 5983235 37.90 38.00 37.65 37.95 0.25 0.66% 37.80 5 38.00 27 14.77
2019-06-25 6184 54130 36 2053626 38.00 38.00 37.85 37.95 0.00 0% 37.85 11 37.95 1 14.77
2019-06-26 6184 194563 131 7293303 37.85 37.85 37.25 37.45 0.50 -1.32% 37.40 2 37.45 3 14.57
2019-06-27 6184 159933 113 5976138 37.45 37.55 37.15 37.55 0.10 0.27% 37.45 2 37.55 4 14.61
2019-06-28 6184 108413 66 4057507 37.50 37.50 37.40 37.45 0.10 -0.27% 37.40 5 37.50 21 14.57
2019-07-01 6184 250313 165 9414533 37.45 37.90 37.45 37.55 0.10 0.27% 37.50 17 37.60 1 14.61
2019-07-02 6184 235823 166 8335306 35.25 35.50 35.20 35.40 0.00 -5.73% 35.40 3 35.50 2 13.77
2019-07-03 6184 64405 58 2285235 35.60 35.60 35.40 35.50 0.10 0.28% 35.50 14 35.60 16 13.81
2019-07-04 6184 85256 63 3038970 35.60 35.80 35.55 35.75 0.25 0.7% 35.75 14 35.80 3 13.91
2019-07-05 6184 90264 69 3223656 35.80 35.80 35.65 35.70 0.05 -0.14% 35.70 2 35.75 2 13.89
2019-07-08 6184 35550 35 1267523 35.65 35.70 35.50 35.50 0.20 -0.56% 35.50 12 35.60 1 13.81
2019-07-09 6184 45494 29 1614460 35.50 35.55 35.45 35.45 0.05 -0.14% 35.45 7 35.50 22 13.79
2019-07-10 6184 76302 60 2700939 35.45 35.50 35.30 35.35 0.10 -0.28% 35.35 11 35.40 6 13.75
2019-07-11 6184 96926 60 3428383 35.35 35.50 35.30 35.30 0.05 -0.14% 35.30 11 35.50 15 13.74
2019-07-12 6184 65258 33 2317871 35.45 35.60 35.45 35.55 0.25 0.71% 35.55 7 35.60 10 13.83
2019-07-15 6184 54962 44 1946403 35.55 35.55 35.35 35.35 0.20 -0.56% 35.35 3 35.45 1 13.75
2019-07-16 6184 14593 16 516161 35.30 35.45 35.30 35.40 0.05 0.14% 35.35 5 35.40 6 13.77
2019-07-17 6184 64000 51 2264600 35.40 35.50 35.20 35.50 0.10 0.28% 35.30 1 35.50 29 13.81
2019-07-18 6184 58955 35 2089457 35.40 35.50 35.40 35.40 0.10 -0.28% 35.35 28 35.50 15 13.77
2019-07-19 6184 50075 27 1773827 35.45 35.45 35.40 35.40 0.00 0% 35.35 12 35.40 3 13.77
2019-07-22 6184 113750 52 4037200 35.50 35.50 35.45 35.45 0.05 0.14% 35.45 3 35.50 10 13.79
2019-07-23 6184 48862 42 1731205 35.45 35.50 35.40 35.50 0.05 0.14% 35.40 2 35.50 49 13.81
2019-07-24 6184 72634 45 2574811 35.50 35.50 35.40 35.40 0.10 -0.28% 35.40 9 35.45 5 13.77
2019-07-25 6184 110454 42 3918415 35.40 35.55 35.40 35.50 0.10 0.28% 35.50 5 35.75 10 13.81
2019-07-26 6184 83184 26 2955632 35.50 35.55 35.45 35.55 0.05 0.14% 35.50 15 35.60 15 13.83
2019-07-29 6184 51739 36 1840156 35.55 35.60 35.55 35.60 0.05 0.14% 35.55 20 35.60 2 13.85
2019-07-30 6184 30269 19 1077676 35.60 35.65 35.55 35.55 0.05 -0.14% 35.65 1 35.70 4 13.83
2019-07-31 6184 14719 14 523509 35.60 35.60 35.55 35.55 0.00 0% 35.55 52 35.65 2 13.83
2019-08-01 6184 63579 26 2259104 35.55 35.55 35.50 35.55 0.00 0% 35.50 9 35.55 4 13.83
2019-08-02 6184 85670 49 3041650 35.55 35.60 35.50 35.60 0.05 0.14% 35.50 7 35.60 5 13.85
2019-08-05 6184 55256 32 1961111 35.60 35.60 35.40 35.40 0.20 -0.56% 35.40 23 35.50 7 13.77
2019-08-06 6184 111500 54 3932049 35.30 35.40 35.00 35.35 0.05 -0.14% 35.35 3 35.40 7 13.75
2019-08-07 6184 36440 24 1290796 35.45 35.45 35.30 35.40 0.05 0.14% 35.40 4 35.45 4 13.77
2019-08-08 6184 46845 26 1662637 35.45 35.55 35.45 35.55 0.15 0.42% 35.50 2 35.60 8 13.83
2019-08-12 6184 39666 25 1410158 35.50 35.60 35.50 35.50 0.05 -0.14% 35.50 16 35.55 1 13.81
2019-08-13 6184 93022 66 3325492 35.50 36.10 35.50 35.95 0.45 1.27% 35.90 5 36.00 1 13.07
2019-08-14 6184 65175 47 2350631 36.00 36.20 35.95 36.15 0.20 0.56% 36.10 8 36.15 5 13.15
2019-08-15 6184 74287 53 2674158 35.95 36.15 35.85 36.10 0.05 -0.14% 36.05 2 36.15 4 13.13
2019-08-16 6184 156760 112 5740043 36.30 37.00 36.30 37.00 0.90 2.49% 36.90 3 37.00 3 13.45
2019-08-19 6184 220157 166 8293790 37.00 37.80 37.00 37.60 0.60 1.62% 37.60 12 37.80 10 13.67
2019-08-20 6184 372865 273 14398523 37.70 39.80 37.70 38.80 1.20 3.19% 38.70 6 38.80 1 14.11
2019-08-21 6184 107747 87 4146956 38.75 38.80 38.20 38.40 0.40 -1.03% 38.30 1 38.40 3 13.96
2019-08-22 6184 48894 41 1893012 38.40 39.00 38.30 38.70 0.30 0.78% 38.50 2 38.70 2 14.07
2019-08-23 6184 70673 49 2738326 38.70 38.90 38.70 38.70 0.00 0% 38.60 1 38.80 4 14.07
2019-08-26 6184 114204 61 4378713 38.60 38.60 37.80 38.30 0.40 -1.03% 38.30 6 38.50 2 13.93
2019-08-27 6184 45662 34 1740120 38.10 38.20 37.95 37.95 0.35 -0.91% 38.05 1 38.15 1 13.80
2019-08-28 6184 39369 36 1494850 37.95 38.00 37.90 38.00 0.05 0.13% 37.95 5 38.00 4 13.82
2019-08-29 6184 71403 49 2687021 37.80 37.85 37.50 37.50 0.50 -1.32% 37.35 1 37.55 2 13.64
2019-08-30 6184 37220 38 1395912 37.50 38.00 37.30 37.30 0.20 -0.53% 37.35 1 37.50 2 13.56
2019-09-02 6184 38862 43 1447949 37.30 37.50 37.00 37.50 0.20 0.54% 37.40 1 37.60 3 13.64
2019-09-03 6184 38466 30 1441623 37.50 37.50 37.40 37.50 0.00 0% 37.45 14 37.50 4 13.64
2019-09-04 6184 56252 32 2109637 37.50 37.60 37.45 37.50 0.00 0% 37.50 5 37.60 11 13.64
2019-09-05 6184 141260 71 5297149 37.50 37.50 37.45 37.50 0.00 0% 37.45 5 37.60 6 13.64
2019-09-06 6184 44070 36 1672353 38.40 38.40 37.55 37.55 0.05 0.13% 37.60 4 37.70 8 13.65
2019-09-09 6184 28250 24 1061887 37.60 37.60 37.55 37.55 0.00 0% 37.55 5 37.70 2 13.65
2019-09-10 6184 28503 26 1072834 37.50 37.85 37.50 37.85 0.30 0.8% 37.65 1 37.85 2 13.76
2019-09-11 6184 37704 27 1427444 37.85 37.90 37.85 37.85 0.00 0% 37.85 22 37.90 8 13.76
2019-09-12 6184 57720 58 2192833 37.90 38.00 37.85 37.90 0.05 0.13% 37.90 2 37.95 1 13.78
2019-09-16 6184 42804 35 1622988 37.90 38.00 37.80 37.95 0.05 0.13% 37.90 3 37.95 1 13.80
2019-09-17 6184 23762 39 901754 37.95 38.00 37.90 37.95 0.00 0% 37.90 7 37.95 1 13.80
2019-09-18 6184 64724 57 2457025 37.95 38.05 37.90 37.90 0.05 -0.13% 37.90 2 38.00 10 13.78
2019-09-19 6184 52981 35 2013273 38.00 38.05 37.90 38.00 0.10 0.26% 38.00 4 38.05 14 13.82
2019-09-20 6184 84743 43 3224384 38.05 38.10 38.00 38.10 0.10 0.26% 38.00 25 38.10 5 13.85
2019-09-23 6184 100287 74 3850131 38.10 38.70 38.00 38.45 0.35 0.92% 38.35 1 38.45 6 13.98
2019-09-24 6184 43744 40 1686052 38.45 38.65 38.45 38.50 0.05 0.13% 38.50 4 38.55 5 14.00
2019-09-25 6184 44000 28 1696850 38.50 38.65 38.50 38.55 0.05 0.13% 38.45 6 38.60 28 14.02
2019-09-26 6184 33100 27 1266779 38.55 38.55 38.05 38.05 0.50 -1.3% 38.05 1 38.30 1 13.84
2019-09-27 6184 75000 61 2832450 38.05 38.05 37.60 37.60 0.45 -1.18% 37.60 8 37.70 3 13.67
2019-10-01 6184 22034 18 828092 37.50 37.65 37.50 37.65 0.05 0.13% 37.65 1 37.80 1 13.69
2019-10-02 6184 21372 21 807860 37.65 38.25 37.65 38.00 0.35 0.93% 38.00 2 38.20 1 13.82
2019-10-03 6184 81834 58 3136213 38.00 38.50 38.00 38.40 0.40 1.05% 38.35 1 38.45 2 13.96
2019-10-04 6184 102378 64 3953038 38.40 38.80 38.35 38.50 0.10 0.26% 38.45 1 38.65 1 14.00
2019-10-07 6184 31706 32 1225159 38.60 38.75 38.60 38.60 0.10 0.26% 38.55 2 38.60 1 14.04
2019-10-08 6184 25762 26 989437 38.65 38.65 38.10 38.15 0.45 -1.17% 38.05 1 38.15 1 13.87
2019-10-09 6184 33000 30 1246150 38.10 38.10 37.50 37.80 0.35 -0.92% 37.80 8 37.85 19 13.75
2019-10-14 6184 107372 59 4093936 38.80 38.80 37.90 38.00 0.20 0.53% 38.00 7 38.05 3 13.82
2019-10-15 6184 18520 19 705260 38.25 38.25 38.00 38.00 0.00 0% 38.00 1 38.15 2 13.82
2019-10-16 6184 26764 28 1022557 38.00 38.40 38.00 38.40 0.40 1.05% 38.10 1 38.40 6 13.96
2019-10-17 6184 59390 33 2264589 38.40 38.45 38.00 38.10 0.30 -0.78% 38.10 1 38.30 2 13.85
2019-10-18 6184 46950 16 1788589 38.10 38.10 38.00 38.10 0.00 0% 38.15 1 38.20 2 13.85
2019-10-21 6184 81535 33 3115183 38.00 38.30 37.95 38.10 0.00 0% 38.10 4 38.30 28 13.85
2019-10-22 6184 10729 16 409746 38.15 38.20 38.15 38.20 0.10 0.26% 38.10 13 38.20 5 13.89
2019-10-23 6184 11434 16 436977 38.20 38.25 38.20 38.25 0.05 0.13% 38.20 11 38.30 2 13.91
2019-10-24 6184 23575 23 902867 38.25 38.50 38.25 38.50 0.25 0.65% 38.30 1 38.50 1 14.00
2019-10-25 6184 22825 19 877997 38.50 38.60 38.30 38.40 0.10 -0.26% 38.30 11 38.40 1 13.96
2019-10-28 6184 58520 34 2228560 38.05 38.20 38.05 38.15 0.25 -0.65% 38.10 2 38.15 1 13.87
2019-10-29 6184 66618 42 2538784 38.15 38.20 38.05 38.05 0.10 -0.26% 38.05 1 38.15 3 13.84
2019-10-30 6184 13792 18 525096 38.10 38.10 38.05 38.05 0.00 0% 38.10 1 38.25 1 13.84
2019-10-31 6184 22438 24 855536 38.05 38.25 38.00 38.25 0.20 0.53% 38.10 2 38.25 6 13.91
2019-11-01 6184 51959 34 1975242 38.00 38.10 38.00 38.05 0.20 -0.52% 38.05 2 38.10 3 13.84
2019-11-04 6184 32608 29 1241760 38.15 38.20 38.05 38.10 0.05 0.13% 38.05 2 38.10 5 13.85
2019-11-05 6184 34231 35 1301578 38.10 38.10 38.00 38.00 0.10 -0.26% 38.00 2 38.10 2 13.82
2019-11-06 6184 59602 38 2266226 38.05 38.05 38.00 38.05 0.05 0.13% 38.00 9 38.05 10 13.84
2019-11-07 6184 43946 33 1669149 38.05 38.05 37.90 37.90 0.15 -0.39% 37.90 6 38.00 15 13.78
2019-11-08 6184 38130 27 1441263 37.75 37.90 37.75 37.80 0.10 -0.26% 37.85 1 37.90 10 13.75
2019-11-11 6184 41297 34 1561589 37.80 37.90 37.70 37.80 0.00 0% 37.80 9 37.85 4 13.75
2019-11-12 6184 40000 25 1512300 37.85 37.85 37.80 37.80 0.00 0% 37.80 6 37.85 4 13.75
2019-11-13 6184 13504 16 512702 38.00 38.00 37.85 38.00 0.20 0.53% 37.90 3 38.10 4 13.82
2019-11-14 6184 462473 306 18237387 39.60 39.95 39.10 39.55 1.55 4.08% 39.55 4 39.60 7 12.13
2019-11-15 6184 107616 73 4251557 39.55 39.80 39.30 39.30 0.25 -0.63% 39.30 1 39.40 3 12.06
2019-11-18 6184 127275 91 5035964 39.40 39.70 39.35 39.65 0.35 0.89% 39.60 6 39.70 2 12.16
2019-11-19 6184 46294 33 1834512 39.70 39.70 39.50 39.60 0.05 -0.13% 39.55 6 39.65 2 12.15
2019-11-20 6184 79200 63 3136539 39.60 39.75 39.45 39.65 0.05 0.13% 39.45 2 39.70 13 12.16
2019-11-21 6184 60313 66 2378012 39.65 39.65 39.30 39.50 0.15 -0.38% 39.45 3 39.50 4 12.12
2019-11-22 6184 51132 51 2022917 39.50 39.65 39.50 39.65 0.15 0.38% 39.60 1 39.65 3 12.16
2019-11-25 6184 282523 200 11396630 39.75 40.70 39.75 40.60 0.95 2.4% 40.60 5 40.70 3 12.45
2019-11-26 6184 135238 89 5495426 40.80 40.80 40.50 40.60 0.00 0% 40.60 4 40.65 1 12.45
2019-11-27 6184 77187 61 3129572 40.55 40.60 40.40 40.60 0.00 0% 40.60 4 40.65 6 12.45
2019-11-28 6184 74403 45 3015048 40.60 40.60 40.45 40.50 0.10 -0.25% 40.50 9 40.55 4 12.42
2019-11-29 6184 107855 92 4333950 40.50 40.60 40.00 40.00 0.50 -1.23% 39.95 4 40.00 2 12.27
2019-12-02 6184 57850 40 2314550 40.00 40.10 39.95 40.00 0.00 0% 40.00 7 40.10 8 12.27
2019-12-03 6184 83669 67 3326206 39.90 39.90 39.70 39.70 0.30 -0.75% 39.70 12 39.80 2 12.18
2019-12-04 6184 31517 33 1250321 39.70 39.75 39.60 39.75 0.05 0.13% 39.70 1 39.75 6 12.19
2019-12-05 6184 75690 56 3014141 39.75 40.00 39.65 39.70 0.05 -0.13% 39.70 7 39.75 2 12.18
2019-12-06 6184 66130 44 2626810 39.70 39.80 39.65 39.80 0.10 0.25% 39.70 1 39.80 8 12.21
2019-12-09 6184 87260 49 3470848 39.70 39.90 39.70 39.90 0.10 0.25% 39.80 14 39.95 7 12.24
2019-12-10 6184 113400 66 4538480 39.85 40.20 39.85 40.05 0.15 0.38% 39.90 5 40.05 4 12.29
2019-12-11 6184 30577 33 1227935 40.15 40.20 40.10 40.15 0.10 0.25% 40.05 4 40.20 19 12.32
2019-12-12 6184 99010 58 3973499 40.15 40.20 39.95 40.10 0.05 -0.12% 40.10 1 40.15 1 12.30
2019-12-13 6184 88868 52 3563155 40.15 40.20 40.05 40.10 0.00 0% 40.05 10 40.10 3 12.30
2019-12-16 6184 86830 72 3491681 40.15 40.35 40.10 40.20 0.10 0.25% 40.10 8 40.30 6 12.33
2019-12-17 6184 84649 66 3401991 40.20 40.35 40.10 40.10 0.10 -0.25% 40.10 3 40.15 2 12.30
2019-12-18 6184 49065 50 1972311 40.10 40.30 40.05 40.30 0.20 0.5% 40.20 5 40.30 4 12.36
2019-12-19 6184 51340 44 2060100 40.30 40.30 40.00 40.00 0.30 -0.74% 40.00 11 40.05 1 12.27
2019-12-20 6184 17865 22 716990 40.25 40.25 40.05 40.05 0.05 0.12% 40.05 5 40.20 2 12.29
2019-12-23 6184 72521 53 2917813 40.10 40.40 40.10 40.10 0.05 0.12% 40.10 14 40.25 5 12.30
2019-12-24 6184 36002 31 1442580 40.10 40.10 39.90 40.10 0.00 0% 40.05 4 40.10 1 12.30
2019-12-25 6184 47027 41 1885680 40.10 40.15 40.00 40.00 0.10 -0.25% 40.00 24 40.05 2 12.27
2019-12-26 6184 54500 37 2180350 40.00 40.05 40.00 40.00 0.00 0% 40.00 4 40.05 9 12.27
2019-12-27 6184 77430 48 3102250 40.00 40.20 40.00 40.20 0.20 0.5% 40.15 3 40.20 3 12.33
2019-12-30 6184 43073 41 1730670 40.25 40.25 40.10 40.20 0.00 0% 40.10 4 40.30 5 12.33
2019-12-31 6184 24320 23 978700 40.15 40.35 40.15 40.20 0.00 0% 40.15 10 40.30 19 12.33