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　33.50
0
0%		33.15
-0.35
-1.04%		 　32.80
-0.35
-1.06%		32.75
-0.05
-0.15%		32.35
-0.4
-1.22%		32.15
-0.2
-0.62%		31.80
-0.35
-1.09%		 　31.95
0.15
0.47%		31.70
-0.25
-0.78%		32.10
0.4
1.26%		32.20
0.1
0.31%		32.05
-0.15
-0.47%		 　32.20
0.15
0.47%		 　　　　　　　　30.30
-1.9
-5.9%		30.75
0.45
1.49%		32.05
2 月 　30.10
-0.65
-2.11%		30.50
0.4
1.33%		30.00
-0.5
-1.64%		30.20
0.2
0.67%		29.80
-0.4
-1.32%		 　29.35
-0.45
-1.51%		29.50
0.15
0.51%		29.45
-0.05
-0.17%		29.55
0.1
0.34%		29.40
-0.15
-0.51%		 　29.10
-0.3
-1.02%		29.35
0.25
0.86%		29.85
0.5
1.7%		30.20
0.35
1.17%		30.20
0
0%		 　29.80
-0.4
-1.32%		29.50
-0.3
-1.01%		29.55
0.05
0.17%		29.30
-0.25
-0.85%		 29.59
3 月　29.00
-0.3
-1.02%		29.00
0
0%		28.80
-0.2
-0.69%		29.10
0.3
1.04%		28.70
-0.4
-1.37%		 　28.00
-0.7
-2.44%		27.85
-0.15
-0.54%		28.85
1
3.59%		28.20
-0.65
-2.25%		27.15
-1.05
-3.72%		 　26.00
-1.15
-4.24%		25.00
-1
-3.85%		24.90
-0.1
-0.4%		22.45
-2.45
-9.84%		24.00
1.55
6.9%		 　23.50
-0.5
-2.08%		23.95
0.45
1.91%		24.80
0.85
3.55%		25.45
0.65
2.62%		25.55
0.1
0.39%		 　25.50
-0.05
-0.2%		26.00
0.5
1.96%		26.34
4 月26.55
0.55
2.12%		 　　　26.55
0
0%		26.75
0.2
0.75%		27.10
0.35
1.31%		27.35
0.25
0.92%		27.70
0.35
1.28%		 　27.50
-0.2
-0.72%		28.00
0.5
1.82%		28.45
0.45
1.61%		28.35
-0.1
-0.35%		28.40
0.05
0.18%		 　28.60
0.2
0.7%		28.45
-0.15
-0.52%		28.20
-0.25
-0.88%		28.85
0.65
2.3%		28.40
-0.45
-1.56%		 　28.50
0.1
0.35%		28.95
0.45
1.58%		29.25
0.3
1.04%		29.55
0.3
1.03%		 28.06
5 月　　　28.90
-0.65
-2.2%		29.05
0.15
0.52%		29.25
0.2
0.69%		 28.85
-0.4
-1.37%		 　28.90
0.05
0.17%		28.55
-0.35
-1.21%		28.30
-0.25
-0.88%		28.10
-0.2
-0.71%		28.00
-0.1
-0.36%		 　28.05
0.05
0.18%		28.25
0.2
0.71%		28.30
0.05
0.18%		28.65
0.35
1.24%		28.40
-0.25
-0.87%		 　29.00
0.6
2.11%		29.50
0.5
1.72%		29.40
-0.1
-0.34%		29.40
0
0%		29.05
-0.35
-1.19%		 28.8
6 月29.60
0.55
1.89%		30.00
0.4
1.35%		30.60
0.6
2%		31.15
0.55
1.8%		32.05
0.9
2.89%		 　31.35
-0.7
-2.18%		31.05
-0.3
-0.96%		31.00
-0.05
-0.16%		30.10
-0.9
-2.9%		30.40
0.3
1%		 　30.45
0.05
0.16%		30.65
0.2
0.66%		30.85
0.2
0.65%		31.05
0.2
0.65%		30.90
-0.15
-0.48%		 　30.85
-0.05
-0.16%		30.90
0.05
0.16%		31.00
0.1
0.32%		 　　　30.90
-0.1
-0.32%		31.30
0.4
1.29%		 30.77
7 月29.50
-1.8
-5.75%		29.60
0.1
0.34%		29.80
0.2
0.68%		 　30.10
0.3
1.01%		30.45
0.35
1.16%		30.15
-0.3
-0.99%		29.75
-0.4
-1.33%		 　　28.85
-0.9
-3.03%		28.55
-0.3
-1.04%		29.05
0.5
1.75%		28.80
-0.25
-0.86%		28.70
-0.1
-0.35%		 　28.80
0.1
0.35%		29.15
0.35
1.22%		28.95
-0.2
-0.69%		28.55
-0.4
-1.38%		 　　27.25
-1.3
-4.55%		26.35
-0.9
-3.3%		26.80
0.45
1.71%		27.30
0.5
1.87%		27.75
0.45
1.65%		28.77
8 月 　27.30
-0.45
-1.62%		27.30
0
0%		27.95
0.65
2.38%		27.95
0
0%		27.85
-0.1
-0.36%		 　　29.80
1.95
7%		29.05
-0.75
-2.52%		29.20
0.15
0.52%		29.70
0.5
1.71%		 　29.90
0.2
0.67%		29.65
-0.25
-0.84%		29.75
0.1
0.34%		28.75
-1
-3.36%		29.15
0.4
1.39%		 　29.25
0.1
0.34%		29.70
0.45
1.54%		29.80
0.1
0.34%		29.35
-0.45
-1.51%		29.30
-0.05
-0.17%		 30.00
0.7
2.39%		29.11
9 月29.70
-0.3
-1%		29.70
0
0%		30.45
0.75
2.53%		30.40
-0.05
-0.16%		 　31.25
0.85
2.8%		 　30.10
-1.15
-3.68%		29.60
-0.5
-1.66%		 　29.50
-0.1
-0.34%		 29.20
-0.3
-1.02%		29.20
0
0%		28.95
-0.25
-0.86%		 　　28.70
-0.25
-0.86%		 28.00
-0.7
-2.44%		28.55
0.55
1.96%		 　　29.95
1.4
4.9%		29.95
0
0%		 29.69
10 月　　　　　32.75
2.8
9.35%		 31.00
-1.75
-5.34%		 　　30.00
-1
-3.23%		29.85
-0.15
-0.5%		29.50
-0.35
-1.17%		29.35
-0.15
-0.51%		29.20
-0.15
-0.51%		 　　29.00
-0.2
-0.68%		29.30
0.3
1.03%		29.60
0.3
1.02%		29.50
-0.1
-0.34%		 　30.10
0.6
2.03%		29.70
-0.4
-1.33%		29.25
-0.45
-1.52%		29.00
-0.25
-0.85%		29.00
0
0%		 29.76
11 月　28.80
-0.2
-0.69%		28.95
0.15
0.52%		29.05
0.1
0.35%		28.95
-0.1
-0.34%		28.80
-0.15
-0.52%		 　28.70
-0.1
-0.35%		29.15
0.45
1.57%		29.75
0.6
2.06%		29.25
-0.5
-1.68%		29.50
0.25
0.85%		 　29.35
-0.15
-0.51%		 30.05
0.7
2.39%		30.00
-0.05
-0.17%		 　　30.30
0.3
1%		30.55
0.25
0.83%		31.05
0.5
1.64%		31.55
0.5
1.61%		32.00
0.45
1.43%		 　31.40
-0.6
-1.88%		 29.92
12 月30.95
-0.45
-1.43%		30.90
-0.05
-0.16%		 31.40
0.5
1.62%		 　31.30
-0.1
-0.32%		 　　30.95
-0.35
-1.12%		 　　　32.20
1.25
4.04%		 34.00
1.8
5.59%		 　36.65
2.65
7.79%		34.35
-2.3
-6.28%		 　35.00
0.65
1.89%		 　37.15
2.15
6.14%		36.90
-0.25
-0.67%		36.95
0.05
0.14%		　33.68

說明:最高漲幅:9.35%最低跌幅:-9.84% 最高價:37.15最低價:22.45平均價:29.59,灰色底表示週末,漲133天(71.6)元,跌144天(-67.6)元,平盤12天
9%=2,8%=2,7%=3,6%=4,5%=2,4%=4,3%=5,2%=39,1%=43,0%=41,-0%=1,-1%=4,-2%=5,-3%=6,-4%=8,-5%=25,-6%=29,-7%=66,

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
2020-01-02 2606 628632 446 21029519 33.70 33.70 33.35 33.50 0.10 0% 33.40 3 33.50 10 23.76
2020-01-03 2606 860739 519 28586932 33.45 33.50 33.10 33.15 0.35 -1.04% 33.15 7 33.20 1 23.51
2020-01-06 2606 1053600 571 34569359 33.10 33.10 32.70 32.80 0.35 -1.06% 32.80 86 32.85 5 23.26
2020-01-07 2606 881300 485 28837114 32.75 32.80 32.65 32.75 0.05 -0.15% 32.70 10 32.75 2 23.23
2020-01-08 2606 1220081 745 39376118 32.65 32.65 32.10 32.35 0.40 -1.22% 32.30 9 32.35 8 22.94
2020-01-09 2606 963251 545 31050856 32.35 32.40 32.10 32.15 0.20 -0.62% 32.15 25 32.20 14 22.80
2020-01-10 2606 1671710 759 53359270 32.10 32.20 31.80 31.80 0.35 -1.09% 31.80 200 31.85 1 22.55
2020-01-13 2606 805352 359 25739614 31.85 32.10 31.85 31.95 0.15 0.47% 31.95 27 32.00 7 22.66
2020-01-14 2606 959338 635 30586043 32.00 32.05 31.70 31.70 0.25 -0.78% 31.65 71 31.70 3 22.48
2020-01-15 2606 610442 417 19542069 31.70 32.20 31.70 32.10 0.40 1.26% 32.00 3 32.10 5 22.77
2020-01-16 2606 466570 310 14984525 32.20 32.20 31.90 32.20 0.10 0.31% 32.15 1 32.20 25 22.84
2020-01-17 2606 437665 319 14009343 32.20 32.20 31.95 32.05 0.15 -0.47% 32.00 53 32.05 4 22.73
2020-01-20 2606 788213 433 25451453 32.00 32.45 31.95 32.20 0.15 0.47% 32.20 2 32.25 23 22.84
2020-01-30 2606 2341811 1346 71583669 29.50 31.35 29.50 30.30 1.90 -5.9% 30.30 66 30.40 19 21.49
2020-01-31 2606 1324746 738 40760597 30.50 31.20 30.50 30.75 0.45 1.49% 30.70 55 30.75 7 21.81
2020-02-03 2606 2182395 1256 65501985 30.05 30.25 29.70 30.10 0.65 -2.11% 30.05 2 30.10 23 21.35
2020-02-04 2606 1400471 808 42367612 30.00 30.60 29.75 30.50 0.40 1.33% 30.50 32 30.55 4 21.63
2020-02-05 2606 2042214 979 61377982 30.55 30.60 29.90 30.00 0.50 -1.64% 29.95 25 30.00 666 21.28
2020-02-06 2606 1817750 826 54713650 30.15 30.40 29.95 30.20 0.20 0.67% 30.20 8 30.25 26 21.42
2020-02-07 2606 1635895 1035 48947200 30.25 30.25 29.80 29.80 0.40 -1.32% 29.75 44 29.80 18 21.13
2020-02-10 2606 1930162 1036 56857983 29.60 29.70 29.35 29.35 0.45 -1.51% 29.35 21 29.45 46 20.82
2020-02-11 2606 1375739 952 40562447 29.40 29.80 29.40 29.50 0.15 0.51% 29.45 18 29.50 204 20.92
2020-02-12 2606 2238733 1135 66203141 29.60 29.85 29.40 29.45 0.05 -0.17% 29.45 16 29.50 321 20.89
2020-02-13 2606 2391000 1126 71156950 29.65 30.10 29.55 29.55 0.10 0.34% 29.55 34 29.60 4 20.96
2020-02-14 2606 2931050 1735 86560683 29.80 29.90 29.35 29.40 0.15 -0.51% 29.35 132 29.45 18 20.85
2020-02-17 2606 1941766 919 56679789 29.35 29.40 29.05 29.10 0.30 -1.02% 29.10 30 29.15 174 20.64
2020-02-18 2606 987630 615 28936584 29.20 29.45 29.15 29.35 0.25 0.86% 29.35 9 29.40 6 20.82
2020-02-19 2606 1304000 652 38839050 29.70 30.00 29.50 29.85 0.50 1.7% 29.85 9 29.90 13 21.17
2020-02-20 2606 1229104 639 37122240 30.05 30.30 30.05 30.20 0.35 1.17% 30.15 23 30.20 12 21.42
2020-02-21 2606 690000 406 20854750 30.20 30.40 30.10 30.20 0.00 0% 30.15 26 30.20 72 21.42
2020-02-24 2606 1108000 580 33032900 29.85 30.00 29.70 29.80 0.40 -1.32% 29.75 16 29.80 14 21.13
2020-02-25 2606 1086265 544 32029244 29.35 29.65 29.30 29.50 0.30 -1.01% 29.50 102 29.55 8 20.92
2020-02-26 2606 871000 458 25771850 29.50 29.70 29.40 29.55 0.05 0.17% 29.55 51 29.60 9 20.96
2020-02-27 2606 1917071 811 56178436 29.65 29.75 29.05 29.30 0.25 -0.85% 29.20 4 29.30 11 20.78
2020-03-02 2606 1764517 808 51362744 29.05 29.40 28.90 29.00 0.30 -1.02% 29.00 138 29.05 6 20.57
2020-03-03 2606 1736000 778 50439350 29.35 29.35 28.95 29.00 0.00 0% 29.00 47 29.15 10 20.57
2020-03-04 2606 1518287 812 43729323 29.10 29.10 28.70 28.80 0.20 -0.69% 28.80 51 28.85 2 20.43
2020-03-05 2606 1525945 712 44170098 29.00 29.15 28.75 29.10 0.30 1.04% 29.05 9 29.10 29 20.64
2020-03-06 2606 1273000 746 36589700 29.00 29.00 28.65 28.70 0.40 -1.37% 28.70 14 28.75 17 20.35
2020-03-09 2606 2717618 1785 76722860 28.75 28.90 27.85 28.00 0.70 -2.44% 27.95 10 28.00 30 19.86
2020-03-10 2606 2765700 1677 76637000 27.40 28.20 27.05 27.85 0.15 -0.54% 27.85 144 27.95 9 19.75
2020-03-11 2606 3149821 2156 91263923 28.40 29.35 28.40 28.85 1.00 3.59% 28.85 23 28.90 3 20.46
2020-03-12 2606 2537355 1219 71735278 28.75 28.95 28.00 28.20 0.65 -2.25% 28.20 21 28.25 3 20.00
2020-03-13 2606 3795000 1606 99773700 26.30 27.25 25.95 27.15 1.05 -3.72% 27.15 2 27.20 17 19.26
2020-03-16 2606 2435279 1606 64304321 26.85 27.10 26.00 26.00 1.15 -4.24% 26.00 52 26.15 33 18.44
2020-03-17 2606 3050304 1443 77222678 25.20 25.85 24.90 25.00 1.00 -3.85% 25.00 156 25.05 6 17.73
2020-03-18 2606 2598973 1433 65788011 25.60 25.85 24.90 24.90 0.10 -0.4% 24.90 39 24.95 33 17.66
2020-03-19 2606 5913483 2194 135435686 24.00 24.25 22.45 22.45 2.45 -9.84% 0.00 0 22.45 372 15.92
2020-03-20 2606 3225379 1505 76406396 22.95 24.25 22.65 24.00 1.55 6.9% 23.85 3 24.00 511 17.02
2020-03-23 2606 1544108 706 35562142 23.50 23.80 22.45 23.50 0.50 -2.08% 23.50 53 23.55 18 16.67
2020-03-24 2606 2533720 1217 60976480 24.25 24.45 23.85 23.95 0.45 1.91% 23.95 81 24.00 11 16.99
2020-03-25 2606 2051670 1043 51038612 24.50 25.20 24.50 24.80 0.85 3.55% 24.80 8 24.85 86 17.59
2020-03-26 2606 2000895 1029 50298875 24.80 25.65 24.70 25.45 0.65 2.62% 25.40 8 25.45 5 13.26
2020-03-27 2606 1895737 1018 48544429 25.55 25.85 25.35 25.55 0.10 0.39% 25.50 7 25.55 7 13.31
2020-03-30 2606 907550 491 22956220 25.05 25.60 24.90 25.50 0.05 -0.2% 25.50 17 25.55 4 13.28
2020-03-31 2606 1424423 700 36916048 25.70 26.10 25.65 26.00 0.50 1.96% 25.90 3 26.00 37 13.54
2020-04-01 2606 1633337 793 43174393 26.05 26.75 26.00 26.55 0.55 2.12% 26.50 97 26.55 8 13.83
2020-04-06 2606 1366245 715 36069415 26.90 26.90 26.15 26.55 0.00 0% 26.50 7 26.55 5 13.83
2020-04-07 2606 1914569 906 51160369 26.85 27.00 26.50 26.75 0.20 0.75% 26.75 17 26.85 1 13.93
2020-04-08 2606 2012745 1005 54423099 26.80 27.20 26.75 27.10 0.35 1.31% 27.05 76 27.10 1 14.11
2020-04-09 2606 1642592 781 44824938 27.25 27.60 27.10 27.35 0.25 0.92% 27.35 74 27.40 8 14.24
2020-04-10 2606 1187682 619 32726446 27.45 27.70 27.45 27.70 0.35 1.28% 27.70 13 27.75 32 14.43
2020-04-13 2606 1080777 609 29696143 27.70 27.75 27.30 27.50 0.20 -0.72% 27.50 47 27.55 4 14.32
2020-04-14 2606 1533045 676 42623510 27.50 28.00 27.50 28.00 0.50 1.82% 27.95 8 28.00 15 14.58
2020-04-15 2606 3674026 1539 104519991 28.20 28.80 28.15 28.45 0.45 1.61% 28.45 7 28.55 5 14.82
2020-04-16 2606 1974424 867 55771213 28.10 28.50 27.90 28.35 0.10 -0.35% 28.35 5 28.45 111 14.77
2020-04-17 2606 3363429 1263 95919046 28.65 28.90 28.15 28.40 0.05 0.18% 28.40 20 28.45 8 14.79
2020-04-20 2606 1877622 786 53683166 28.70 28.95 28.40 28.60 0.20 0.7% 28.60 69 28.65 95 14.90
2020-04-21 2606 8030662 3262 230824865 28.60 29.40 28.35 28.45 0.15 -0.52% 28.45 11 28.50 26 14.82
2020-04-22 2606 2189110 993 61507455 28.25 28.45 27.55 28.20 0.25 -0.88% 28.20 56 28.25 3 14.69
2020-04-23 2606 3036318 1176 86755218 28.30 28.85 28.30 28.85 0.65 2.3% 28.80 23 28.85 30 15.03
2020-04-24 2606 1502946 746 42901198 28.80 28.80 28.40 28.40 0.45 -1.56% 28.40 106 28.50 10 14.79
2020-04-27 2606 2858405 963 81630730 28.55 28.75 28.40 28.50 0.10 0.35% 28.50 778 28.55 3 14.84
2020-04-28 2606 2916512 1195 83936748 28.60 29.00 28.50 28.95 0.45 1.58% 28.90 63 28.95 7 15.08
2020-04-29 2606 4247011 1610 124599571 29.15 29.55 29.05 29.25 0.30 1.04% 29.25 36 29.30 29 15.23
2020-04-30 2606 4302497 1297 126675531 29.30 29.60 29.15 29.55 0.30 1.03% 29.50 189 29.55 22 15.39
2020-05-04 2606 2937180 1245 84924892 29.15 29.15 28.70 28.90 0.65 -2.2% 28.90 37 28.95 2 15.05
2020-05-05 2606 2177000 831 63171700 28.90 29.25 28.80 29.05 0.15 0.52% 29.05 18 29.10 11 15.13
2020-05-06 2606 2358000 927 68630900 29.05 29.25 28.70 29.25 0.20 0.69% 29.20 219 29.25 39 15.23
2020-05-08 2606 3277274 1144 95436466 29.30 29.40 28.85 28.85 0.45 -1.37% 28.85 61 28.90 4 15.03
2020-05-11 2606 1819161 752 52526807 28.80 29.10 28.70 28.90 0.05 0.17% 28.90 379 28.95 1 21.41
2020-05-12 2606 2461000 1366 70388400 28.75 28.95 28.40 28.55 0.35 -1.21% 28.50 19 28.55 13 21.15
2020-05-13 2606 1597000 782 45176000 28.50 28.50 28.10 28.30 0.25 -0.88% 28.30 86 28.35 1 20.96
2020-05-14 2606 1285000 668 36083750 28.00 28.20 28.00 28.10 0.20 -0.71% 28.10 1 28.15 16 20.81
2020-05-15 2606 1484000 730 41603100 28.15 28.35 27.85 28.00 0.10 -0.36% 28.00 10 28.05 19 20.74
2020-05-18 2606 1194380 522 33685496 28.00 28.40 28.00 28.05 0.05 0.18% 28.05 77 28.15 32 20.78
2020-05-19 2606 1742000 649 49183050 28.40 28.50 28.05 28.25 0.20 0.71% 28.20 52 28.25 1 20.93
2020-05-20 2606 1249000 535 35184700 28.35 28.40 27.95 28.30 0.05 0.18% 28.25 11 28.30 12 20.96
2020-05-21 2606 1641000 628 46816800 28.40 28.70 28.35 28.65 0.35 1.24% 28.60 19 28.65 7 21.22
2020-05-22 2606 1042000 469 29573800 28.45 28.60 28.25 28.40 0.25 -0.87% 28.35 1 28.40 71 21.04
2020-05-25 2606 1956000 887 56406350 28.75 29.05 28.35 29.00 0.60 2.11% 28.95 300 29.00 20 21.48
2020-05-26 2606 3086460 1258 90752465 29.15 29.60 29.05 29.50 0.50 1.72% 29.50 89 29.55 16 21.85
2020-05-27 2606 1630000 712 48079200 30.00 30.00 29.20 29.40 0.10 -0.34% 29.40 73 29.50 49 21.78
2020-05-28 2606 1290000 647 38032850 29.45 29.70 29.20 29.40 0.00 0% 29.30 29 29.40 9 21.78
2020-05-29 2606 1168000 453 34035250 29.40 29.40 29.00 29.05 0.35 -1.19% 29.05 57 29.25 1 21.52
2020-06-01 2606 1319000 543 38915500 29.45 29.65 29.15 29.60 0.55 1.89% 29.60 15 29.65 61 21.93
2020-06-02 2606 2226263 968 66702348 29.80 30.10 29.65 30.00 0.40 1.35% 30.00 344 30.05 1 22.22
2020-06-03 2606 2168000 1063 66280200 30.20 30.70 30.20 30.60 0.60 2% 30.60 21 30.65 18 22.67
2020-06-04 2606 3304000 1321 102522000 30.90 31.20 30.80 31.15 0.55 1.8% 31.15 3 31.20 97 23.07
2020-06-05 2606 5011000 2283 160226600 31.45 32.20 31.45 32.05 0.90 2.89% 32.00 50 32.05 19 23.74
2020-06-08 2606 2992000 1680 94524200 33.00 33.00 31.05 31.35 0.70 -2.18% 31.35 130 31.40 21 23.22
2020-06-09 2606 4880000 1304 151333250 31.30 31.30 30.90 31.05 0.30 -0.96% 31.00 17 31.05 184 23.00
2020-06-10 2606 3958000 1710 123476050 31.15 31.70 30.90 31.00 0.05 -0.16% 31.00 45 31.05 9 22.96
2020-06-11 2606 3711000 1848 113159400 31.00 31.05 30.05 30.10 0.90 -2.9% 30.10 22 30.15 12 22.30
2020-06-12 2606 2177000 1014 65262850 29.65 30.50 29.60 30.40 0.30 1% 30.40 17 30.45 16 22.52
2020-06-15 2606 1701000 847 52001750 30.15 30.80 30.15 30.45 0.05 0.16% 30.45 38 30.50 6 22.56
2020-06-16 2606 2346000 909 71780500 30.70 30.95 30.45 30.65 0.20 0.66% 30.65 8 30.70 25 22.70
2020-06-17 2606 3578649 1394 110729069 30.50 31.30 30.50 30.85 0.20 0.65% 30.80 12 30.90 1 22.85
2020-06-18 2606 3037461 1322 94674358 31.30 31.60 30.90 31.05 0.20 0.65% 31.05 32 31.10 1 23.00
2020-06-19 2606 4096066 2053 128356262 31.50 31.85 30.90 30.90 0.15 -0.48% 30.85 123 30.90 107 22.89
2020-06-22 2606 2260328 1074 70017118 30.65 31.35 30.65 30.85 0.05 -0.16% 30.85 60 30.90 2 22.85
2020-06-23 2606 1680340 964 51955740 30.90 31.05 30.70 30.90 0.05 0.16% 30.90 21 31.00 15 22.89
2020-06-24 2606 1769866 495 54996579 31.10 31.20 30.95 31.00 0.10 0.32% 31.00 11 31.05 10 22.96
2020-06-29 2606 3924537 1184 121382569 30.70 31.20 30.65 30.90 0.10 -0.32% 30.85 91 30.90 201 22.89
2020-06-30 2606 4076493 1527 127334124 31.20 31.40 31.10 31.30 0.40 1.29% 31.30 138 31.35 38 23.19
2020-07-01 2606 6346699 1840 189224820 30.00 30.05 29.45 29.50 0.00 -5.75% 29.50 171 29.55 19 21.85
2020-07-02 2606 792752 437 23518521 29.65 29.80 29.50 29.60 0.10 0.34% 29.60 75 29.65 1 21.93
2020-07-03 2606 1941392 805 58156026 29.85 30.30 29.80 29.80 0.20 0.68% 29.80 110 29.85 10 22.07
2020-07-06 2606 1556552 686 46799511 30.05 30.35 30.00 30.10 0.30 1.01% 30.05 49 30.10 45 22.30
2020-07-07 2606 3795721 1915 115755788 30.60 30.80 30.30 30.45 0.35 1.16% 30.45 33 30.50 125 22.56
2020-07-08 2606 2168611 1139 65511780 30.45 30.70 30.00 30.15 0.30 -0.99% 30.10 76 30.15 36 22.33
2020-07-09 2606 2170209 1264 64757961 30.00 30.15 29.70 29.75 0.40 -1.33% 29.70 57 29.75 22 22.04
2020-07-13 2606 1124723 722 32552040 29.25 29.25 28.85 28.85 0.10 -3.03% 28.85 71 28.90 25 21.37
2020-07-14 2606 1158340 665 33202718 28.90 28.90 28.50 28.55 0.30 -1.04% 28.55 32 28.60 52 21.15
2020-07-15 2606 1804947 791 52111172 28.60 29.10 28.50 29.05 0.50 1.75% 29.00 17 29.05 29 21.52
2020-07-16 2606 936500 511 27114149 29.10 29.20 28.80 28.80 0.25 -0.86% 28.80 46 28.85 7 21.33
2020-07-17 2606 1046543 425 30292412 29.05 29.10 28.70 28.70 0.10 -0.35% 28.70 38 28.75 15 21.26
2020-07-20 2606 747755 370 21364625 28.80 28.80 28.45 28.80 0.10 0.35% 28.70 27 28.80 96 21.33
2020-07-21 2606 918051 485 26669031 28.95 29.25 28.80 29.15 0.35 1.22% 29.10 24 29.15 3 21.59
2020-07-22 2606 740686 414 21455227 29.25 29.25 28.85 28.95 0.20 -0.69% 28.95 3 29.00 7 21.44
2020-07-23 2606 1270933 675 36414377 28.85 28.85 28.55 28.55 0.40 -1.38% 28.50 173 28.55 12 21.15
2020-07-27 2606 2337556 1253 64201322 28.00 28.00 27.25 27.25 0.75 -4.55% 27.25 19 27.30 35 20.19
2020-07-28 2606 2300320 1282 61597706 27.20 27.25 26.35 26.35 0.90 -3.3% 26.35 22 26.40 2 19.52
2020-07-29 2606 1439349 878 38840973 26.25 27.40 26.20 26.80 0.45 1.71% 26.80 11 26.85 1 19.85
2020-07-30 2606 782647 465 21272838 27.35 27.35 26.90 27.30 0.50 1.87% 27.30 18 27.35 15 20.22
2020-07-31 2606 946766 545 26082709 27.35 27.75 27.30 27.75 0.45 1.65% 27.70 16 27.75 14 20.56
2020-08-03 2606 917729 498 25096531 27.80 27.80 27.25 27.30 0.45 -1.62% 27.25 25 27.35 16 20.22
2020-08-04 2606 619763 332 16950441 27.35 27.50 27.20 27.30 0.00 0% 27.30 20 27.35 18 20.22
2020-08-05 2606 835529 575 23249962 27.55 28.00 27.50 27.95 0.65 2.38% 27.95 19 28.00 77 20.70
2020-08-06 2606 1807708 881 50733893 28.10 28.55 27.70 27.95 0.00 0% 27.95 10 28.00 17 20.70
2020-08-07 2606 792312 420 22148716 28.00 28.25 27.80 27.85 0.10 -0.36% 27.80 57 27.85 2 20.63
2020-08-11 2606 4467091 1990 133538606 29.65 30.10 29.60 29.80 0.30 7% 29.75 30 29.80 114 22.07
2020-08-12 2606 2136856 1077 62244693 29.80 29.80 28.95 29.05 0.75 -2.52% 29.05 13 29.10 14 20.31
2020-08-13 2606 884545 451 25848116 29.45 29.45 29.10 29.20 0.15 0.52% 29.15 1 29.20 12 20.42
2020-08-14 2606 1975816 969 58729530 29.25 30.00 29.25 29.70 0.50 1.71% 29.70 24 29.75 41 20.77
2020-08-17 2606 1819827 890 54585160 30.20 30.20 29.85 29.90 0.20 0.67% 29.90 56 29.95 4 20.91
2020-08-18 2606 1294600 709 38502138 30.00 30.20 29.50 29.65 0.25 -0.84% 29.60 22 29.65 20 20.73
2020-08-19 2606 1809278 942 53651754 29.75 29.95 29.30 29.75 0.10 0.34% 29.65 5 29.75 12 20.80
2020-08-20 2606 2819334 1536 81049131 29.70 29.85 28.00 28.75 1.00 -3.36% 28.75 4 28.80 6 20.10
2020-08-21 2606 1510140 851 44056137 29.00 29.40 28.70 29.15 0.40 1.39% 29.15 1 29.20 4 20.38
2020-08-24 2606 629690 316 18331597 29.15 29.40 28.80 29.25 0.10 0.34% 29.25 14 29.30 106 20.45
2020-08-25 2606 1701047 871 50573991 29.40 29.95 29.30 29.70 0.45 1.54% 29.70 18 29.75 21 20.77
2020-08-26 2606 1213501 695 36076226 29.80 30.00 29.60 29.80 0.10 0.34% 29.75 9 29.80 1 20.84
2020-08-27 2606 1136979 695 33511358 29.80 29.90 29.25 29.35 0.45 -1.51% 29.30 42 29.35 10 20.52
2020-08-28 2606 905999 497 26567219 29.30 29.55 29.15 29.30 0.05 -0.17% 29.25 13 29.30 73 20.49
2020-08-31 2606 3231099 1352 96552537 29.50 30.15 29.40 30.00 0.70 2.39% 29.95 8 30.00 241 20.98
2020-09-01 2606 2540930 1154 76226676 30.00 30.45 29.65 29.70 0.30 -1% 29.70 59 29.75 8 20.77
2020-09-02 2606 1031250 467 30684531 29.75 29.90 29.65 29.70 0.00 0% 29.70 23 29.75 59 20.77
2020-09-03 2606 5931801 2714 180074217 29.90 30.60 29.80 30.45 0.75 2.53% 30.45 70 30.50 82 21.29
2020-09-04 2606 3772758 2194 114206488 29.95 30.70 29.80 30.40 0.05 -0.16% 30.40 8 30.45 3 21.26
2020-09-07 2606 5379310 2866 167345031 30.65 31.45 30.60 31.25 0.85 2.8% 31.20 37 31.25 54 21.85
2020-09-10 2606 1414273 753 42609892 30.40 30.40 30.05 30.10 0.35 -3.68% 30.05 95 30.10 20 21.05
2020-09-11 2606 2827244 1511 83741696 30.10 30.10 29.30 29.60 0.50 -1.66% 29.55 41 29.60 8 20.70
2020-09-14 2606 1635177 1228 48086951 29.80 29.80 29.10 29.50 0.10 -0.34% 29.50 342 29.55 6 20.63
2020-09-16 2606 1341106 729 39051589 29.20 29.30 29.05 29.20 0.20 -1.02% 29.15 11 29.20 87 20.42
2020-09-17 2606 1301777 883 37931097 29.20 29.25 29.05 29.20 0.00 0% 29.15 3 29.20 73 20.42
2020-09-18 2606 1556462 921 45286931 29.20 29.40 28.95 28.95 0.25 -0.86% 28.95 42 29.30 6 20.24
2020-09-22 2606 1569396 688 45216352 29.00 29.10 28.65 28.70 0.45 -0.86% 28.65 74 28.70 20 20.07
2020-09-24 2606 1974765 968 55439349 28.30 28.50 27.85 28.00 0.35 -2.44% 27.95 32 28.00 21 19.58
2020-09-25 2606 1282782 688 36701214 28.50 29.05 28.20 28.55 0.55 1.96% 28.55 6 28.60 1 19.96
2020-09-29 2606 4279653 1976 129649220 30.70 30.85 29.80 29.95 0.10 4.9% 29.95 35 30.00 107 20.94
2020-09-30 2606 1179296 564 35312485 29.95 30.10 29.85 29.95 0.00 0% 29.95 12 30.00 73 20.94
2020-10-06 2606 17671464 8669 572271576 33.40 33.50 31.60 32.75 0.15 9.35% 32.70 7 32.75 185 22.90
2020-10-08 2606 7119180 3093 223133711 32.00 32.00 30.90 31.00 1.00 -5.34% 31.00 80 31.05 10 21.68
2020-10-12 2606 6001000 2881 181773800 31.20 31.25 29.80 30.00 1.00 -3.23% 29.95 50 30.00 35 20.98
2020-10-13 2606 4849376 2276 145738730 30.05 30.60 29.75 29.85 0.15 -0.5% 29.85 53 29.90 22 20.87
2020-10-14 2606 6269326 2822 184984762 30.05 30.05 29.30 29.50 0.35 -1.17% 29.45 30 29.50 108 20.63
2020-10-15 2606 6410775 2791 186588422 29.35 29.45 28.85 29.35 0.15 -0.51% 29.35 68 29.40 246 20.52
2020-10-16 2606 4204417 1859 122422945 29.35 29.50 28.90 29.20 0.15 -0.51% 29.15 4 29.20 34 20.42
2020-10-20 2606 2443881 1054 70771199 29.25 29.25 28.85 29.00 0.00 -0.68% 28.95 32 29.00 75 20.28
2020-10-21 2606 2620712 1226 76991508 29.25 29.60 29.20 29.30 0.30 1.03% 29.25 94 29.30 49 20.49
2020-10-22 2606 2650088 968 77531152 29.30 29.60 28.95 29.60 0.30 1.02% 29.30 2 29.60 16 20.70
2020-10-23 2606 1759701 722 51891052 29.60 29.60 29.35 29.50 0.10 -0.34% 29.50 18 29.55 29 20.63
2020-10-26 2606 5072968 2185 152591373 29.65 30.90 29.55 30.10 0.60 2.03% 30.10 60 30.15 29 21.05
2020-10-27 2606 1780230 896 52877880 29.90 29.90 29.60 29.70 0.40 -1.33% 29.70 32 29.75 8 20.77
2020-10-28 2606 2054050 1034 60514725 29.70 29.85 29.20 29.25 0.45 -1.52% 29.25 31 29.30 17 20.45
2020-10-29 2606 2108458 964 60953960 28.80 29.20 28.50 29.00 0.25 -0.85% 29.00 60 29.10 60 20.28
2020-10-30 2606 1670309 703 48358909 29.10 29.10 28.80 29.00 0.00 0% 29.00 3 29.05 37 20.28
2020-11-02 2606 1472794 732 42514277 29.00 29.10 28.70 28.80 0.20 -0.69% 28.80 108 28.85 2 20.14
2020-11-03 2606 838095 466 24257636 29.00 29.10 28.80 28.95 0.15 0.52% 28.95 18 29.00 1 20.24
2020-11-04 2606 1423171 744 41004110 29.00 29.05 28.65 29.05 0.10 0.35% 29.00 21 29.05 9 20.31
2020-11-05 2606 1021308 552 29654199 29.05 29.25 28.85 28.95 0.10 -0.34% 28.90 44 28.95 2 20.24
2020-11-06 2606 2535441 1506 72997199 28.90 28.95 28.65 28.80 0.15 -0.52% 28.80 3 28.85 3 20.14
2020-11-09 2606 5495580 2500 159429051 29.05 29.60 28.65 28.70 0.10 -0.35% 28.70 17 28.75 12 20.07
2020-11-10 2606 4888523 2585 143731052 28.95 29.95 28.95 29.15 0.45 1.57% 29.10 48 29.15 1 20.38
2020-11-11 2606 3619186 1924 106625915 29.45 29.75 29.00 29.75 0.60 2.06% 29.70 20 29.75 99 20.80
2020-11-12 2606 1773041 911 51956587 29.65 29.65 29.15 29.25 0.50 -1.68% 29.25 16 29.30 17 22.67
2020-11-13 2606 1587303 707 46645137 29.25 29.60 29.20 29.50 0.25 0.85% 29.45 6 29.50 100 22.87
2020-11-16 2606 2098347 1004 62057442 29.55 29.80 29.30 29.35 0.15 -0.51% 29.35 20 29.40 1 22.75
2020-11-18 2606 5340385 2580 160244935 29.50 30.20 29.50 30.05 0.55 2.39% 30.00 58 30.05 27 23.29
2020-11-19 2606 2240651 1354 67207864 30.05 30.30 29.75 30.00 0.05 -0.17% 29.95 11 30.00 19 23.26
2020-11-23 2606 3866727 1586 117068990 30.05 30.55 30.00 30.30 0.35 1% 30.30 8 30.35 30 23.49
2020-11-24 2606 3429594 1706 104086743 30.45 30.55 30.05 30.55 0.25 0.83% 30.50 11 30.55 120 23.68
2020-11-25 2606 9149230 3846 284971825 30.80 31.60 30.80 31.05 0.50 1.64% 31.05 441 31.10 43 24.07
2020-11-26 2606 6274985 3066 196948661 31.20 31.60 31.00 31.55 0.50 1.61% 31.55 17 31.60 185 24.46
2020-11-27 2606 6733793 2935 214195514 31.65 32.10 31.40 32.00 0.45 1.43% 31.95 46 32.00 200 24.81
2020-11-30 2606 5489225 2426 173203639 32.00 32.00 31.25 31.40 0.60 -1.88% 31.35 2 31.40 35 24.34
2020-12-01 2606 5007200 2195 154620245 31.30 31.30 30.65 30.95 0.45 -1.43% 30.90 73 30.95 34 23.99
2020-12-02 2606 4644453 1821 143639066 30.95 31.40 30.60 30.90 0.05 -0.16% 30.90 34 30.95 86 23.95
2020-12-04 2606 5433536 2624 170126754 30.85 31.85 30.80 31.40 0.65 1.62% 31.40 39 31.45 74 24.34
2020-12-07 2606 3568328 1511 111791600 31.60 31.70 31.10 31.30 0.10 -0.32% 31.30 25 31.35 13 24.26
2020-12-11 2606 3725444 1879 115116151 31.25 31.40 30.45 30.95 0.15 -1.12% 30.95 74 31.00 26 23.99
2020-12-16 2606 7285307 3469 233300586 31.90 32.40 31.65 32.20 0.60 4.04% 32.15 12 32.20 83 24.96
2020-12-18 2606 36855446 13510 1245028359 33.00 34.85 32.90 34.00 1.50 5.59% 33.95 16 34.00 145 26.36
2020-12-21 2606 52857710 21492 1901640814 34.60 37.35 34.15 36.65 2.65 7.79% 36.60 42 36.65 19 28.41
2020-12-22 2606 43724892 18560 1578903330 36.85 37.95 33.05 34.35 2.30 -6.28% 34.30 178 34.35 40 26.63
2020-12-25 2606 12839369 5747 448408569 35.00 35.40 34.30 35.00 0.80 1.89% 34.95 198 35.00 52 27.13
2020-12-28 2606 36274836 15160 1342304513 35.00 37.80 35.00 37.15 2.15 6.14% 37.15 291 37.20 25 28.80
2020-12-29 2606 51895671 22084 1975860587 37.95 40.00 36.15 36.90 0.25 -0.67% 36.90 87 36.95 14 28.60
2020-12-30 2606 15220231 6584 553323498 36.85 37.10 35.30 36.95 0.05 0.14% 36.90 12 36.95 82 28.64