F-綠悅(1262)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　35.70
0
0%		35.20
-0.5
-1.4%		35.90
0.7
1.99%		 　35.80
-0.1
-0.28%		36.20
0.4
1.12%		36.15
-0.05
-0.14%		36.15
0
0%		36.00
-0.15
-0.41%		 　35.35
-0.65
-1.81%		35.50
0.15
0.42%		35.45
-0.05
-0.14%		35.35
-0.1
-0.28%		36.15
0.8
2.26%		 　35.95
-0.2
-0.55%		36.35
0.4
1.11%		38.05
1.7
4.68%		37.75
-0.3
-0.79%		37.80
0.05
0.13%		 　37.85
0.05
0.13%		37.95
0.1
0.26%		37.65
-0.3
-0.79%		 36.41
2 月　　　　　　　　　　37.40
-0.25
-0.66%		37.20
-0.2
-0.53%		38.35
1.15
3.09%		37.55
-0.8
-2.09%		 　　37.25
-0.3
-0.8%		37.45
0.2
0.54%		37.35
-0.1
-0.27%		38.10
0.75
2.01%		37.70
-0.4
-1.05%		 　37.80
0.1
0.27%		37.55
-0.25
-0.66%		36.65
-0.9
-2.4%		 37.26
3 月　　　36.30
-0.35
-0.95%		36.45
0.15
0.41%		36.85
0.4
1.1%		37.60
0.75
2.04%		37.20
-0.4
-1.06%		 　37.40
0.2
0.54%		37.60
0.2
0.53%		38.15
0.55
1.46%		37.70
-0.45
-1.18%		36.70
-1
-2.65%		 　37.00
0.3
0.82%		37.00
0
0%		36.50
-0.5
-1.35%		36.50
0
0%		36.20
-0.3
-0.82%		 　35.80
-0.4
-1.1%		36.35
0.55
1.54%		36.55
0.2
0.55%		36.25
-0.3
-0.82%		36.95
0.7
1.93%		 36.86
4 月37.10
0.15
0.41%		37.45
0.35
0.94%		37.00
-0.45
-1.2%		 　　　36.55
-0.45
-1.22%		37.45
0.9
2.46%		37.80
0.35
0.93%		37.10
-0.7
-1.85%		37.45
0.35
0.94%		 　37.40
-0.05
-0.13%		 36.20
-1.2
-3.21%		36.00
-0.2
-0.55%		36.00
0
0%		 　36.30
0.3
0.83%		36.50
0.2
0.55%		36.95
0.45
1.23%		37.15
0.2
0.54%		36.35
-0.8
-2.15%		 　37.05
0.7
1.93%		37.00
-0.05
-0.13%		 36.85
5 月　37.05
0.05
0.14%		37.00
-0.05
-0.13%		 　36.15
-0.85
-2.3%		36.15
0
0%		35.95
-0.2
-0.55%		35.80
-0.15
-0.42%		35.55
-0.25
-0.7%		 　35.25
-0.3
-0.84%		35.10
-0.15
-0.43%		35.30
0.2
0.57%		34.80
-0.5
-1.42%		31.50
-3.3
-9.48%		 　29.35
-2.15
-6.83%		 29.00
-0.35
-1.19%		27.70
-1.3
-4.48%		26.95
-0.75
-2.71%		 　26.95
0
0%		27.50
0.55
2.04%		27.45
-0.05
-0.18%		27.65
0.2
0.73%		28.05
0.4
1.45%		32.03
6 月 　28.15
0.1
0.36%		28.40
0.25
0.89%		28.30
-0.1
-0.35%		27.05
-1.25
-4.42%		 　　26.55
-0.5
-1.85%		27.30
0.75
2.82%		27.70
0.4
1.47%		28.00
0.3
1.08%		27.90
-0.1
-0.36%		 　28.10
0.2
0.72%		27.60
-0.5
-1.78%		28.50
0.9
3.26%		29.90
1.4
4.91%		30.95
1.05
3.51%		 　31.50
0.55
1.78%		31.60
0.1
0.32%		31.60
0
0%		31.50
-0.1
-0.32%		31.80
0.3
0.95%		 29.29
7 月31.65
-0.15
-0.47%		32.00
0.35
1.11%		31.80
-0.2
-0.63%		33.75
1.95
6.13%		34.50
0.75
2.22%		 　32.85
-1.65
-4.78%		31.15
-1.7
-5.18%		31.05
-0.1
-0.32%		 34.15
3.1
9.98%		 　37.55
3.4
9.96%		39.10
1.55
4.13%		39.20
0.1
0.26%		39.15
-0.05
-0.13%		39.15
0
0%		 　39.15
0
0%		39.20
0.05
0.13%		39.20
0
0%		39.25
0.05
0.13%		39.30
0.05
0.13%		 　39.35
0.05
0.13%		39.30
-0.05
-0.13%		39.35
0.05
0.13%		36.45
8 月39.35
0
0%		39.35
0
0%		 　39.40
0.05
0.13%		39.35
-0.05
-0.13%		39.35
0
0%		39.35
0
0%		 　　39.35
0
0%		39.35
0
0%		39.35
0
0%		39.40
0.05
0.13%		39.35
-0.05
-0.13%		 　39.40
0.05
0.13%		39.35
-0.05
-0.13%		39.40
0.05
0.13%		39.45
0.05
0.13%		39.45
0
0%		 　39.45
0
0%		39.40
-0.05
-0.13%		39.50
0.1
0.25%		39.55
0.05
0.13%		39.60
0.05
0.13%		 39.41
9 月　39.65
0.05
0.13%		39.70
0.05
0.13%		39.70
0
0%		39.75
0.05
0.13%		39.70
-0.05
-0.13%		 　39.75
0.05
0.13%		39.75
0
0%		39.75
0
0%		39.80
0.05
0.13%		 　　39.80
0
0%		39.80
0
0%		39.80
0
0%		39.75
-0.05
-0.13%		39.80
0.05
0.13%		 　39.80
0
0%		39.75
-0.05
-0.13%		39.80
0.05
0.13%		39.75
-0.05
-0.13%		39.80
0.05
0.13%		 39.77
10 月39.80
0
0%		39.75
-0.05
-0.13%		39.75
0
0%		39.80
0.05
0.13%		 　39.85
0.05
0.13%		　　　　　　　　　　　　　　　　　　　　　　　　39.8

說明:最高漲幅:9.98%最低跌幅:-9.48% 最高價:39.85最低價:26.55平均價:36.09,灰色底表示週末,漲100天(44.25)元,跌92天(-41.7)元,平盤39天
10%=4,6%=1,5%=2,4%=2,3%=3,2%=13,1%=29,0%=85,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=11,-6%=33,-7%=36,

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 1262 144300 104 5168950 35.85 36.10 35.65 35.70 0.00 0% 35.70 2 35.75 5 0.00
2019-01-03 1262 213010 141 7582500 35.80 36.35 35.20 35.20 0.50 -1.4% 35.20 2 35.60 1 0.00
2019-01-04 1262 403000 281 13946700 35.00 35.90 34.00 35.90 0.70 1.99% 35.60 1 35.90 18 0.00
2019-01-07 1262 264210 183 9611797 36.15 36.80 35.80 35.80 0.10 -0.28% 35.80 18 36.10 1 0.00
2019-01-08 1262 204500 148 7411950 36.00 36.65 35.85 36.20 0.40 1.12% 36.20 3 36.40 3 0.00
2019-01-09 1262 480100 321 17565525 36.20 37.20 36.00 36.15 0.05 -0.14% 36.15 5 36.55 2 0.00
2019-01-10 1262 312200 199 11284630 36.60 36.65 35.60 36.15 0.00 0% 36.05 1 36.15 12 0.00
2019-01-11 1262 210000 163 7589800 36.10 36.60 35.65 36.00 0.15 -0.41% 35.95 1 36.00 2 0.00
2019-01-14 1262 180910 146 6450068 36.00 36.00 35.35 35.35 0.65 -1.81% 35.35 9 35.45 2 0.00
2019-01-15 1262 181000 111 6421200 35.25 35.70 35.25 35.50 0.15 0.42% 35.50 2 35.60 2 0.00
2019-01-16 1262 218600 150 7753020 35.90 35.90 35.30 35.45 0.05 -0.14% 35.45 14 35.60 1 0.00
2019-01-17 1262 201100 123 7119610 35.50 35.70 35.25 35.35 0.10 -0.28% 35.35 2 35.50 2 0.00
2019-01-18 1262 312710 194 11177439 35.55 36.20 35.30 36.15 0.80 2.26% 36.15 7 36.20 10 0.00
2019-01-21 1262 330200 208 11906090 36.15 36.65 35.75 35.95 0.20 -0.55% 35.95 12 36.00 5 0.00
2019-01-22 1262 598819 406 21855406 35.75 36.90 35.75 36.35 0.40 1.11% 36.30 2 36.35 3 0.00
2019-01-23 1262 3084668 1945 117394731 36.80 38.65 36.45 38.05 1.70 4.68% 38.00 29 38.05 394 0.00
2019-01-24 1262 1387800 948 52659749 37.70 38.60 37.30 37.75 0.30 -0.79% 37.75 1 37.80 14 0.00
2019-01-25 1262 512890 326 19304925 37.90 38.30 37.25 37.80 0.05 0.13% 37.75 1 37.80 11 0.00
2019-01-28 1262 1071400 723 41168640 38.40 39.20 37.50 37.85 0.05 0.13% 37.85 6 37.95 1 0.00
2019-01-29 1262 1143300 692 43990975 38.10 39.20 37.85 37.95 0.10 0.26% 37.95 6 38.00 3 0.00
2019-01-30 1262 429800 245 16287790 38.25 38.30 37.65 37.65 0.30 -0.79% 37.65 6 37.70 1 0.00
2019-02-11 1262 323200 203 12156550 38.00 38.00 37.40 37.40 0.25 -0.66% 37.40 125 37.45 1 0.00
2019-02-12 1262 438420 274 16414161 37.50 37.90 37.10 37.20 0.20 -0.53% 37.20 10 37.50 3 0.00
2019-02-13 1262 1359200 733 52537370 37.65 39.70 37.60 38.35 1.15 3.09% 38.30 1 38.35 5 0.00
2019-02-14 1262 472210 254 17861184 38.00 38.15 37.50 37.55 0.80 -2.09% 37.50 2 37.55 2 0.00
2019-02-18 1262 222300 143 8296365 37.55 37.55 37.15 37.25 0.15 -0.8% 37.25 7 37.30 2 0.00
2019-02-19 1262 209900 160 7870075 37.60 37.80 37.25 37.45 0.20 0.54% 37.45 1 37.50 3 0.00
2019-02-20 1262 507290 277 18958972 37.80 37.95 37.00 37.35 0.10 -0.27% 37.35 3 37.45 17 0.00
2019-02-21 1262 192800 151 7267530 37.35 38.10 37.25 38.10 0.75 2.01% 38.10 7 38.15 3 0.00
2019-02-22 1262 291300 196 11054163 38.35 38.40 37.70 37.70 0.40 -1.05% 37.70 11 37.80 2 0.00
2019-02-25 1262 314900 203 11948333 37.85 38.15 37.75 37.80 0.10 0.27% 37.80 13 38.10 7 0.00
2019-02-26 1262 265000 159 9990300 37.90 38.10 37.50 37.55 0.25 -0.66% 37.55 3 37.65 2 0.00
2019-02-27 1262 458029 265 16899705 37.55 37.55 36.60 36.65 0.90 -2.4% 36.65 2 36.75 4 0.00
2019-03-04 1262 280600 171 10210110 36.30 36.70 36.25 36.30 0.35 -0.95% 36.30 54 36.40 2 0.00
2019-03-05 1262 229400 157 8354459 36.25 36.85 36.20 36.45 0.15 0.41% 36.45 28 36.70 6 0.00
2019-03-06 1262 110550 93 4064880 36.55 36.95 36.50 36.85 0.40 1.1% 36.70 30 36.90 5 0.00
2019-03-07 1262 311098 225 11612814 37.10 38.10 36.50 37.60 0.75 2.04% 37.50 5 37.70 4 0.00
2019-03-08 1262 151800 106 5650069 37.60 37.60 36.95 37.20 0.40 -1.06% 37.20 26 37.40 3 0.00
2019-03-11 1262 114300 97 4273110 36.80 37.75 36.70 37.40 0.20 0.54% 37.40 35 37.50 16 0.00
2019-03-12 1262 215280 139 8108050 37.50 37.90 37.50 37.60 0.20 0.53% 37.60 17 37.70 6 0.00
2019-03-13 1262 373000 230 14139200 37.60 38.30 37.50 38.15 0.55 1.46% 38.05 7 38.15 11 0.00
2019-03-14 1262 457040 316 17379495 38.40 38.50 37.65 37.70 0.45 -1.18% 37.70 15 37.80 3 0.00
2019-03-15 1262 312110 207 11613098 37.70 37.70 36.70 36.70 1.00 -2.65% 36.70 22 36.80 3 0.00
2019-03-18 1262 162210 123 6026059 36.80 37.50 36.80 37.00 0.30 0.82% 37.00 2 37.15 1 0.00
2019-03-19 1262 466921 304 17329330 37.05 38.00 36.80 37.00 0.00 0% 37.00 3 37.10 1 0.00
2019-03-20 1262 509400 300 18692049 37.00 37.05 36.35 36.50 0.50 -1.35% 36.50 15 36.90 4 0.00
2019-03-21 1262 170101 120 6237685 36.75 36.80 36.50 36.50 0.00 0% 36.50 7 36.60 2 0.00
2019-03-22 1262 300558 227 10931448 36.80 36.85 36.20 36.20 0.30 -0.82% 36.20 7 36.25 3 0.00
2019-03-25 1262 352341 273 12501707 35.75 36.00 34.80 35.80 0.40 -1.1% 35.75 1 35.85 6 0.00
2019-03-26 1262 198210 137 7155631 35.80 36.70 35.70 36.35 0.55 1.54% 36.35 20 36.50 1 0.00
2019-03-27 1262 127000 102 4641500 35.90 36.95 35.90 36.55 0.20 0.55% 36.50 5 36.60 1 0.00
2019-03-28 1262 212400 113 7723640 36.55 36.55 36.15 36.25 0.30 -0.82% 36.25 8 36.30 1 0.00
2019-03-29 1262 213890 156 7834013 36.05 37.00 36.05 36.95 0.70 1.93% 36.80 21 36.95 3 0.00
2019-04-01 1262 254200 173 9421930 37.20 37.35 36.70 37.10 0.15 0.41% 37.10 45 37.20 8 0.00
2019-04-02 1262 236950 183 8841886 37.15 37.50 37.10 37.45 0.35 0.94% 37.25 4 37.45 2 0.00
2019-04-03 1262 517200 383 19427430 36.90 38.40 36.90 37.00 0.45 -1.2% 37.00 5 37.05 2 0.00
2019-04-08 1262 211750 139 7814724 37.40 37.40 36.55 36.55 0.45 -1.22% 36.55 1 36.85 1 0.00
2019-04-09 1262 302510 168 11232772 36.55 37.45 36.50 37.45 0.90 2.46% 37.00 1 37.45 3 0.00
2019-04-10 1262 893000 496 33773850 37.50 38.15 37.50 37.80 0.35 0.93% 37.70 3 37.80 2 0.00
2019-04-11 1262 476300 277 17824980 37.85 37.85 37.00 37.10 0.70 -1.85% 37.05 6 37.10 17 0.00
2019-04-12 1262 233160 140 8635409 37.00 37.45 36.70 37.45 0.35 0.94% 37.10 2 37.45 11 0.00
2019-04-15 1262 445500 287 16852574 37.80 38.20 37.40 37.40 0.05 -0.13% 37.40 7 37.45 1 0.00
2019-04-17 1262 714210 445 26030610 37.00 37.05 36.05 36.20 0.85 -3.21% 36.20 22 36.30 1 0.00
2019-04-18 1262 243500 160 8807974 36.20 36.50 36.00 36.00 0.20 -0.55% 36.00 16 36.05 1 0.00
2019-04-19 1262 180000 120 6492100 36.00 36.35 35.95 36.00 0.00 0% 36.00 9 36.10 1 0.00
2019-04-22 1262 92500 73 3346800 36.05 36.35 36.05 36.30 0.30 0.83% 36.30 1 36.35 5 0.00
2019-04-23 1262 123000 93 4473300 36.40 36.65 36.05 36.50 0.20 0.55% 36.50 20 36.60 2 0.00
2019-04-24 1262 226606 146 8319840 36.50 36.95 36.15 36.95 0.45 1.23% 36.90 5 36.95 2 0.00
2019-04-25 1262 126200 87 4667040 36.85 37.15 36.80 37.15 0.20 0.54% 37.00 18 37.20 3 0.00
2019-04-26 1262 103396 86 3786900 36.85 36.90 36.20 36.35 0.80 -2.15% 36.30 8 36.75 1 0.00
2019-04-29 1262 186263 134 6840478 36.20 37.15 36.20 37.05 0.70 1.93% 37.05 14 37.10 10 0.00
2019-04-30 1262 289300 168 10779540 37.05 37.50 37.00 37.00 0.05 -0.13% 36.95 1 37.00 37 0.00
2019-05-02 1262 107110 62 3958498 36.75 37.20 36.70 37.05 0.05 0.14% 36.85 1 37.05 1 0.00
2019-05-03 1262 113500 75 4201150 37.10 37.40 36.80 37.00 0.05 -0.13% 36.85 4 37.00 35 0.00
2019-05-06 1262 200000 142 7293800 37.00 37.10 36.15 36.15 0.85 -2.3% 36.15 4 36.40 1 0.00
2019-05-07 1262 143649 100 5214493 36.85 36.90 36.15 36.15 0.00 0% 36.15 1 36.25 3 0.00
2019-05-08 1262 147141 108 5304876 36.10 36.35 35.95 35.95 0.20 -0.55% 35.95 3 36.10 4 0.00
2019-05-09 1262 243100 164 8692170 36.10 36.35 35.15 35.80 0.15 -0.42% 35.75 13 35.80 5 0.00
2019-05-10 1262 69080 54 2462122 36.25 36.25 35.50 35.55 0.25 -0.7% 35.55 1 35.80 2 0.00
2019-05-13 1262 309766 211 10859410 35.55 36.10 33.85 35.25 0.30 -0.84% 34.90 3 35.25 4 0.00
2019-05-14 1262 76210 67 2682650 35.00 35.85 34.90 35.10 0.15 -0.43% 35.10 1 35.50 17 0.00
2019-05-15 1262 77200 57 2725530 35.80 35.80 35.20 35.30 0.20 0.57% 35.30 1 35.40 6 0.00
2019-05-16 1262 88000 56 3082350 35.30 35.50 34.80 34.80 0.50 -1.42% 34.80 16 35.00 5 0.00
2019-05-17 1262 500900 343 16665999 35.00 35.00 31.50 31.50 3.30 -9.48% 31.45 2 31.50 3 0.00
2019-05-20 1262 1160680 703 33859157 31.15 31.15 28.35 29.35 2.15 -6.83% 29.30 3 29.35 16 0.00
2019-05-22 1262 310302 181 9084261 29.35 29.85 28.85 29.00 0.35 -1.19% 29.00 11 29.30 1 0.00
2019-05-23 1262 338670 211 9576091 29.30 29.30 27.70 27.70 1.30 -4.48% 27.70 8 28.00 1 0.00
2019-05-24 1262 496771 297 13565146 27.75 28.20 26.85 26.95 0.75 -2.71% 26.90 2 26.95 3 0.00
2019-05-27 1262 266525 172 7221998 27.00 27.40 26.80 26.95 0.00 0% 26.90 3 26.95 5 0.00
2019-05-28 1262 89400 74 2453340 27.50 27.65 27.20 27.50 0.55 2.04% 27.50 1 27.55 2 0.00
2019-05-29 1262 174150 123 4803505 27.50 27.80 27.20 27.45 0.05 -0.18% 27.45 2 27.70 3 0.00
2019-05-30 1262 144000 110 4025600 27.80 28.20 27.65 27.65 0.20 0.73% 27.65 5 27.85 1 0.00
2019-05-31 1262 103000 84 2899350 27.70 28.40 27.70 28.05 0.40 1.45% 28.00 15 28.05 7 0.00
2019-06-03 1262 83113 73 2320569 27.65 28.25 27.30 28.15 0.10 0.36% 28.05 2 28.15 2 0.00
2019-06-04 1262 86500 56 2457425 28.25 28.70 28.20 28.40 0.25 0.89% 28.35 1 28.45 2 0.00
2019-06-05 1262 92100 65 2613565 29.00 29.00 28.20 28.30 0.10 -0.35% 28.20 1 28.30 2 0.00
2019-06-06 1262 242100 150 6665600 28.15 28.30 27.00 27.05 1.25 -4.42% 27.05 5 27.25 1 0.00
2019-06-10 1262 474356 308 12501186 26.80 26.80 25.70 26.55 0.50 -1.85% 26.50 2 26.55 1 0.00
2019-06-11 1262 200751 141 5420251 26.60 27.35 26.50 27.30 0.75 2.82% 27.25 3 27.30 6 0.00
2019-06-12 1262 33200 30 915280 27.50 27.70 27.40 27.70 0.40 1.47% 27.45 3 27.60 2 0.00
2019-06-13 1262 94451 64 2617378 27.45 28.10 27.00 28.00 0.30 1.08% 27.70 1 28.00 6 0.00
2019-06-14 1262 122048 89 3425644 27.60 28.35 27.60 27.90 0.10 -0.36% 27.90 7 28.00 5 0.00
2019-06-17 1262 73000 56 2038400 28.00 28.10 27.75 28.10 0.20 0.72% 27.95 1 28.10 3 0.00
2019-06-18 1262 49330 36 1372357 28.10 28.10 27.55 27.60 0.50 -1.78% 27.55 3 27.85 1 0.00
2019-06-19 1262 135500 121 3831950 28.00 28.50 27.95 28.50 0.90 3.26% 28.35 1 28.50 22 0.00
2019-06-20 1262 208557 172 6151804 28.45 29.95 28.45 29.90 1.40 4.91% 29.70 2 29.90 6 0.00
2019-06-21 1262 321630 236 9908771 30.30 31.10 30.30 30.95 1.05 3.51% 30.85 2 31.00 4 0.00
2019-06-24 1262 172872 136 5421537 31.20 31.75 30.90 31.50 0.55 1.78% 31.50 2 31.60 2 0.00
2019-06-25 1262 271008 162 8630304 31.50 32.10 31.50 31.60 0.10 0.32% 31.60 12 31.70 1 0.00
2019-06-26 1262 177500 123 5564200 31.85 31.85 30.95 31.60 0.00 0% 31.55 1 31.60 1 0.00
2019-06-27 1262 51375 46 1620431 31.60 31.75 31.40 31.50 0.10 -0.32% 31.50 18 31.70 5 0.00
2019-06-28 1262 98208 58 3098131 31.50 31.80 31.45 31.80 0.30 0.95% 31.70 1 31.80 5 0.00
2019-07-01 1262 100500 75 3201200 31.80 32.45 31.40 31.65 0.15 -0.47% 31.55 1 31.75 6 0.00
2019-07-02 1262 97100 62 3097200 31.80 32.10 31.70 32.00 0.35 1.11% 31.80 1 32.00 9 0.00
2019-07-03 1262 127800 77 4057830 32.00 32.00 31.50 31.80 0.20 -0.62% 31.55 1 31.80 2 0.00
2019-07-04 1262 720784 510 24433801 32.60 34.60 32.45 33.75 1.95 6.13% 33.65 3 33.80 9 0.00
2019-07-05 1262 295088 184 10083572 34.30 34.50 33.90 34.50 0.75 2.22% 34.50 8 34.60 10 0.00
2019-07-08 1262 373155 273 12539989 34.40 34.85 32.20 32.85 1.65 -4.78% 32.80 8 32.85 5 0.00
2019-07-09 1262 417000 282 13116100 33.30 33.30 30.45 31.15 1.70 -5.18% 31.10 1 31.20 6 0.00
2019-07-10 1262 426200 296 13237430 31.50 31.65 30.45 31.05 0.10 -0.32% 31.00 1 31.05 5 0.00
2019-07-12 1262 148616 105 5075232 34.15 34.15 34.15 34.15 0.00 9.98% 34.15 459836 0.00 0 0.00
2019-07-15 1262 196312 105 7371509 37.55 37.55 37.55 37.55 3.40 9.96% 37.55 342154 0.00 0 0.00
2019-07-16 1262 10405947 3350 407608533 39.20 39.25 39.10 39.10 1.55 4.13% 39.10 842 39.15 296 0.00
2019-07-17 1262 2538842 794 99397399 39.15 39.20 39.10 39.20 0.10 0.26% 39.15 444 39.20 84 0.00
2019-07-18 1262 937563 355 36718225 39.20 39.20 39.15 39.15 0.05 -0.13% 39.15 4115 39.20 202 0.00
2019-07-19 1262 756543 315 29639298 39.20 39.25 39.15 39.15 0.00 0% 39.15 8795 39.20 206 0.00
2019-07-22 1262 783901 346 30702361 39.15 39.20 39.15 39.15 0.00 0% 39.15 12381 39.20 99 0.00
2019-07-23 1262 1136839 389 44557793 39.20 39.25 39.15 39.20 0.05 0.13% 39.15 19521 39.20 88 0.00
2019-07-24 1262 1048995 347 41204050 39.20 39.80 39.20 39.20 0.00 0% 39.20 386 39.30 1 0.00
2019-07-25 1262 349772 213 13735845 39.25 39.35 39.25 39.25 0.05 0.13% 39.25 113 39.30 7 0.00
2019-07-26 1262 360200 167 14155050 39.30 39.35 39.25 39.30 0.05 0.13% 39.30 5 39.35 64 0.00
2019-07-29 1262 152203 98 5983875 39.30 39.40 39.30 39.35 0.05 0.13% 39.30 575 39.35 76 0.00
2019-07-30 1262 433964 157 17077531 39.35 39.45 39.30 39.30 0.05 -0.13% 39.30 4949 39.35 12 0.00
2019-07-31 1262 213240 115 8389330 39.35 39.40 39.30 39.35 0.05 0.13% 39.30 4989 39.35 1 0.00
2019-08-01 1262 242750 104 9559375 39.40 39.40 39.35 39.35 0.00 0% 39.35 131 39.40 100 0.00
2019-08-02 1262 463100 197 18228785 39.35 39.40 39.35 39.35 0.00 0% 39.35 2775 39.40 188 0.00
2019-08-05 1262 331321 107 13047530 39.40 39.40 39.35 39.40 0.05 0.13% 39.35 4289 39.40 100 0.00
2019-08-06 1262 619999 180 24400060 39.35 39.40 39.35 39.35 0.05 -0.13% 39.35 3364 39.40 193 0.00
2019-08-07 1262 144175 95 5674280 39.40 39.40 39.35 39.35 0.00 0% 39.35 5348 39.40 310 0.00
2019-08-08 1262 130000 80 5116849 39.35 39.40 39.35 39.35 0.00 0% 39.35 5453 39.40 317 0.00
2019-08-12 1262 271146 173 10670240 39.35 39.40 39.35 39.35 0.00 0% 39.35 267 39.40 314 0.00
2019-08-13 1262 365895 153 14394873 39.35 39.40 39.30 39.35 0.00 0% 39.35 2 39.40 277 0.00
2019-08-14 1262 169454 85 6669360 39.40 39.40 39.35 39.35 0.00 0% 39.35 4817 39.40 265 0.00
2019-08-15 1262 1154370 242 45429858 39.35 39.40 39.35 39.40 0.05 0.13% 39.35 3700 39.40 318 0.00
2019-08-16 1262 235195 111 9258771 39.35 39.40 39.35 39.35 0.05 -0.13% 39.35 4792 39.40 155 0.00
2019-08-19 1262 286285 96 11278514 39.40 39.45 39.35 39.40 0.05 0.13% 39.35 4933 39.40 81 0.00
2019-08-20 1262 215120 114 8466519 39.40 39.40 39.35 39.35 0.05 -0.13% 39.35 6542 39.40 109 0.00
2019-08-21 1262 1463652 384 57599956 39.40 39.40 39.35 39.40 0.05 0.13% 39.35 5160 39.40 71 0.00
2019-08-22 1262 206000 111 8122149 39.40 39.50 39.40 39.45 0.05 0.13% 39.40 51 39.50 77 0.00
2019-08-23 1262 259430 95 10238242 39.40 39.55 39.40 39.45 0.00 0% 39.45 11 39.50 14 0.00
2019-08-26 1262 194697 82 7678611 39.50 39.50 39.40 39.45 0.00 0% 39.40 3239 39.45 83 0.00
2019-08-27 1262 192046 73 7580110 39.50 39.50 39.40 39.40 0.05 -0.13% 39.40 4141 39.45 4 0.00
2019-08-28 1262 319610 133 12616982 39.50 39.50 39.45 39.50 0.10 0.25% 39.50 74 39.55 67 0.00
2019-08-29 1262 296324 194 11714847 39.50 39.60 39.50 39.55 0.05 0.13% 39.55 11 39.60 104 0.00
2019-08-30 1262 269500 143 10668022 39.55 39.65 39.55 39.60 0.05 0.13% 39.55 2080 39.60 3 0.00
2019-09-02 1262 282833 164 11220183 39.60 39.80 39.60 39.65 0.05 0.13% 39.65 51 39.70 16 0.00
2019-09-03 1262 150901 54 5991522 39.75 39.75 39.65 39.70 0.05 0.13% 39.70 10 39.75 156 0.00
2019-09-04 1262 125690 71 4991156 39.70 39.75 39.70 39.70 0.00 0% 39.70 26 39.75 75 0.00
2019-09-05 1262 90810 74 3606154 39.75 39.75 39.70 39.75 0.05 0.13% 39.70 1466 39.75 92 0.00
2019-09-06 1262 162609 122 6457627 39.75 39.75 39.70 39.70 0.05 -0.13% 39.70 3292 39.75 60 0.00
2019-09-09 1262 302108 173 11994827 39.70 39.75 39.70 39.75 0.05 0.13% 39.70 5368 39.75 42 0.00
2019-09-10 1262 691971 199 27523744 39.70 39.85 39.70 39.75 0.00 0% 39.75 283 39.80 19 0.00
2019-09-11 1262 596962 196 23742936 39.75 39.80 39.75 39.75 0.00 0% 39.75 483 39.80 50 0.00
2019-09-12 1262 451965 186 17987905 39.80 39.85 39.75 39.80 0.05 0.13% 39.80 47 39.85 244 0.00
2019-09-16 1262 180220 73 7170393 39.75 39.85 39.75 39.80 0.00 0% 39.75 2978 39.80 40 0.00
2019-09-17 1262 105820 65 4209542 39.80 39.80 39.75 39.80 0.00 0% 39.75 3933 39.80 115 0.00
2019-09-18 1262 121900 93 4848472 39.75 39.80 39.75 39.80 0.00 0% 39.75 3192 39.80 404 0.00
2019-09-19 1262 247816 104 9854483 39.75 39.80 39.75 39.75 0.05 -0.13% 39.75 3564 39.80 186 0.00
2019-09-20 1262 153799 118 6116697 39.75 39.80 39.75 39.80 0.05 0.13% 39.75 4545 39.80 226 0.00
2019-09-23 1262 128374 87 5103632 39.80 39.80 39.75 39.80 0.00 0% 39.75 4340 39.80 155 0.00
2019-09-24 1262 247947 131 9856591 39.75 39.80 39.75 39.75 0.05 -0.13% 39.75 4410 39.80 207 0.00
2019-09-25 1262 142920 81 5681620 39.75 39.80 39.75 39.80 0.05 0.13% 39.75 4431 39.80 281 0.00
2019-09-26 1262 624690 378 24833376 39.75 39.80 39.75 39.75 0.05 -0.13% 39.75 3744 39.80 260 0.00
2019-09-27 1262 217200 98 8634209 39.80 39.80 39.75 39.80 0.05 0.13% 39.75 4077 39.80 250 0.00
2019-10-01 1262 562500 154 22382872 39.80 39.85 39.75 39.80 0.00 0% 39.80 81 39.85 222 0.00
2019-10-02 1262 190622 142 7578720 39.80 39.80 39.75 39.75 0.05 -0.13% 39.75 4230 39.80 26 0.00
2019-10-03 1262 182170 147 7241952 39.80 39.80 39.75 39.75 0.00 0% 39.75 5097 39.80 53 0.00
2019-10-04 1262 347970 189 13841055 39.80 39.80 39.75 39.80 0.05 0.13% 39.80 31 39.85 200 0.00
2019-10-07 1262 341880 189 13607022 39.80 39.85 39.80 39.85 0.05 0.13% 39.80 169 39.85 294 0.00