耿鼎(1524)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　9.99
0
0%		9.99
0
0%		10.00
0.01
0.1%		 　10.05
0.05
0.5%		10.05
0
0%		10.10
0.05
0.5%		10.10
0
0%		10.20
0.1
0.99%		 　10.35
0.15
1.47%		10.25
-0.1
-0.97%		10.25
0
0%		10.20
-0.05
-0.49%		10.20
0
0%		 　10.20
0
0%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.10
0
0%		10.10
0
0%		 　10.10
0
0%		10.10
0
0%		10.10
0
0%		 10.14
2 月　　　　　　　　　　10.15
0.05
0.5%		10.20
0.05
0.49%		10.20
0
0%		10.20
0
0%		 　　10.25
0.05
0.49%		10.25
0
0%		10.25
0
0%		10.30
0.05
0.49%		10.25
-0.05
-0.49%		 　10.30
0.05
0.49%		10.30
0
0%		10.30
0
0%		 10.26
3 月　　　10.30
0
0%		10.30
0
0%		10.40
0.1
0.97%		10.30
-0.1
-0.96%		10.50
0.2
1.94%		 　10.35
-0.15
-1.43%		10.55
0.2
1.93%		10.50
-0.05
-0.47%		10.50
0
0%		10.50
0
0%		 　10.65
0.15
1.43%		10.65
0
0%		10.65
0
0%		10.60
-0.05
-0.47%		10.60
0
0%		 　10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		10.70
0.2
1.9%		10.60
-0.1
-0.93%		10.60
0
0%		 10.53
4 月10.65
0.05
0.47%		10.65
0
0%		10.65
0
0%		 　　　10.60
-0.05
-0.47%		10.60
0
0%		10.70
0.1
0.94%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		 　10.65
0
0%		 10.55
-0.1
-0.94%		10.45
-0.1
-0.95%		10.50
0.05
0.48%		 　10.40
-0.1
-0.95%		10.40
0
0%		10.40
0
0%		10.40
0
0%		10.45
0.05
0.48%		 　10.35
-0.1
-0.96%		10.35
0
0%		 10.52
5 月　10.50
0.15
1.45%		10.45
-0.05
-0.48%		 　10.30
-0.15
-1.44%		10.40
0.1
0.97%		10.30
-0.1
-0.96%		10.35
0.05
0.49%		10.35
0
0%		 　10.35
0
0%		10.35
0
0%		10.50
0.15
1.45%		10.50
0
0%		10.40
-0.1
-0.95%		 　10.40
0
0%		 10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		 　10.70
0.2
1.9%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.55
0.05
0.48%		10.45
6 月 　10.45
-0.1
-0.95%		10.65
0.2
1.91%		10.45
-0.2
-1.88%		10.45
0
0%		 　　10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.40
0
0%		10.35
-0.05
-0.48%		10.40
0.05
0.48%		 　10.45
0.05
0.48%		10.45
0
0%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.45
0
0%		 　10.45
0
0%		10.45
0
0%		10.45
0
0%		10.40
-0.05
-0.48%		10.40
0
0%		 10.45
7 月10.45
0.05
0.48%		10.45
0
0%		10.45
0
0%		10.50
0.05
0.48%		10.50
0
0%		 　10.45
-0.05
-0.48%		10.45
0
0%		10.45
0
0%		10.45
0
0%		10.45
0
0%		 　10.45
0
0%		10.00
-0.45
-4.31%		10.00
0
0%		9.96
-0.04
-0.4%		9.95
-0.01
-0.1%		 　9.94
-0.01
-0.1%		9.96
0.02
0.2%		9.93
-0.03
-0.3%		9.90
-0.03
-0.3%		9.87
-0.03
-0.3%		 　9.90
0.03
0.3%		9.86
-0.04
-0.4%		9.85
-0.01
-0.1%		10.18
8 月9.88
0.03
0.3%		9.76
-0.12
-1.21%		 　9.68
-0.08
-0.82%		9.74
0.06
0.62%		9.79
0.05
0.51%		9.76
-0.03
-0.31%		 　　9.94
0.18
1.84%		9.90
-0.04
-0.4%		9.90
0
0%		9.89
-0.01
-0.1%		9.91
0.02
0.2%		 　9.93
0.02
0.2%		9.93
0
0%		9.92
-0.01
-0.1%		10.00
0.08
0.81%		9.97
-0.03
-0.3%		 　9.96
-0.01
-0.1%		9.96
0
0%		10.00
0.04
0.4%		9.99
-0.01
-0.1%		9.99
0
0%		 9.9
9 月　10.00
0.01
0.1%		9.96
-0.04
-0.4%		9.98
0.02
0.2%		9.95
-0.03
-0.3%		9.98
0.03
0.3%		 　9.95
-0.03
-0.3%		9.97
0.02
0.2%		9.97
0
0%		9.97
0
0%		 　　9.93
-0.04
-0.4%		9.94
0.01
0.1%		9.96
0.02
0.2%		9.97
0.01
0.1%		9.96
-0.01
-0.1%		 　9.93
-0.03
-0.3%		9.96
0.03
0.3%		9.96
0
0%		9.95
-0.01
-0.1%		9.95
0
0%		 9.95
10 月9.93
-0.02
-0.2%		10.10
0.17
1.71%		10.05
-0.05
-0.5%		9.94
-0.11
-1.09%		 　9.98
0.04
0.4%		9.98
0
0%		9.96
-0.02
-0.2%		 　　　9.95
-0.01
-0.1%		9.95
0
0%		10.00
0.05
0.5%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		 　10.05
0.05
0.5%		10.05
0
0%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		9.97
-0.08
-0.8%		 　9.99
0.02
0.2%		9.98
-0.01
-0.1%		10.00
0.02
0.2%		10.00
0
0%		10
11 月9.96
-0.04
-0.4%		 　9.99
0.03
0.3%		10.15
0.16
1.6%		10.05
-0.1
-0.99%		10.05
0
0%		10.05
0
0%		 　9.98
-0.07
-0.7%		9.97
-0.01
-0.1%		9.99
0.02
0.2%		9.98
-0.01
-0.1%		9.96
-0.02
-0.2%		 　9.99
0.03
0.3%		9.98
-0.01
-0.1%		10.00
0.02
0.2%		9.99
-0.01
-0.1%		9.99
0
0%		 　9.99
0
0%		9.98
-0.01
-0.1%		9.95
-0.03
-0.3%		9.97
0.02
0.2%		9.94
-0.03
-0.3%		 9.99
12 月　9.94
0
0%		9.96
0.02
0.2%		9.95
-0.01
-0.1%		9.92
-0.03
-0.3%		9.95
0.03
0.3%		 　9.98
0.03
0.3%		9.97
-0.01
-0.1%		9.98
0.01
0.1%		9.96
-0.02
-0.2%		9.94
-0.02
-0.2%		 　9.98
0.04
0.4%		9.99
0.01
0.1%		10.00
0.01
0.1%		9.97
-0.03
-0.3%		9.99
0.02
0.2%		 　9.99
0
0%		9.99
0
0%		9.97
-0.02
-0.2%		9.95
-0.02
-0.2%		9.96
0.01
0.1%		 　9.95
-0.01
-0.1%		9.95
0
0%		9.97

說明:最高漲幅:1.94%最低跌幅:-4.31% 最高價:10.70最低價:9.68平均價:10.19,灰色底表示週末,漲103天(6.43)元,跌109天(-5.96)元,平盤91天
2%=10,1%=25,0%=159,-0%=1,-1%=1,-2%=32,-3%=75,

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 1524 130003 42 1299880 10.05 10.05 9.97 9.99 0.06 0% 9.99 94 10.05 15 9.00
2019-01-03 1524 65131 32 650170 9.99 10.05 9.94 9.99 0.00 0% 9.97 8 9.99 3 9.00
2019-01-04 1524 72006 45 720010 10.00 10.15 9.93 10.00 0.01 0.1% 10.00 100 10.05 47 9.01
2019-01-07 1524 184130 67 1849260 10.10 10.10 9.98 10.05 0.05 0.5% 10.05 117 10.10 64 9.05
2019-01-08 1524 124000 52 1241250 10.05 10.05 10.00 10.05 0.00 0% 10.00 32 10.05 45 9.05
2019-01-09 1524 106736 54 1073210 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 9 10.10 54 9.10
2019-01-10 1524 115121 46 1157260 10.10 10.10 10.00 10.10 0.00 0% 10.00 67 10.10 9 9.10
2019-01-11 1524 535001 198 5472610 10.10 10.35 10.10 10.20 0.10 0.99% 10.20 7 10.25 39 9.19
2019-01-14 1524 702208 297 7239469 10.15 10.40 10.10 10.35 0.15 1.47% 10.30 121 10.35 90 9.32
2019-01-15 1524 536563 257 5543446 10.35 10.45 10.20 10.25 0.10 -0.97% 10.25 13 10.30 15 9.23
2019-01-16 1524 297001 123 3036810 10.25 10.35 10.15 10.25 0.00 0% 10.25 6 10.30 40 9.23
2019-01-17 1524 99049 49 1014548 10.30 10.30 10.20 10.20 0.05 -0.49% 10.20 67 10.25 2 9.19
2019-01-18 1524 177931 88 1823988 10.25 10.35 10.20 10.20 0.00 0% 10.20 44 10.25 14 9.19
2019-01-21 1524 313195 125 3218006 10.30 10.35 10.20 10.20 0.00 0% 10.15 36 10.20 9 9.19
2019-01-22 1524 200003 81 2036130 10.20 10.30 10.10 10.15 0.05 -0.49% 10.10 102 10.15 43 9.14
2019-01-23 1524 148002 60 1495920 10.15 10.15 10.05 10.10 0.05 -0.49% 10.10 11 10.15 55 9.10
2019-01-24 1524 133521 65 1348584 10.10 10.15 10.05 10.10 0.00 0% 10.05 112 10.10 18 9.10
2019-01-25 1524 272002 105 2762720 10.10 10.25 10.10 10.10 0.00 0% 10.10 56 10.15 42 9.10
2019-01-28 1524 211053 118 2136130 10.10 10.20 10.10 10.10 0.00 0% 10.10 16 10.15 41 9.10
2019-01-29 1524 67664 40 684204 10.15 10.15 10.10 10.10 0.00 0% 10.10 33 10.15 37 9.10
2019-01-30 1524 168151 69 1702832 10.15 10.15 10.10 10.10 0.00 0% 10.10 54 10.15 22 9.10
2019-02-11 1524 213106 74 2167029 10.10 10.20 10.10 10.15 0.05 0.5% 10.10 72 10.15 12 9.14
2019-02-12 1524 340233 90 3465596 10.15 10.25 10.15 10.20 0.05 0.49% 10.15 9 10.20 25 9.19
2019-02-13 1524 282318 98 2881322 10.25 10.25 10.15 10.20 0.00 0% 10.20 2 10.25 32 9.19
2019-02-14 1524 158764 70 1619203 10.20 10.25 10.15 10.20 0.00 0% 10.15 102 10.20 14 9.19
2019-02-18 1524 554012 201 5673432 10.15 10.35 10.15 10.25 0.00 0.49% 10.20 100 10.25 9 9.23
2019-02-19 1524 372254 109 3802577 10.30 10.30 10.20 10.25 0.00 0% 10.20 59 10.25 37 9.23
2019-02-20 1524 251063 97 2572495 10.25 10.30 10.20 10.25 0.00 0% 10.25 23 10.30 120 9.23
2019-02-21 1524 213061 98 2192676 10.30 10.35 10.25 10.30 0.05 0.49% 10.30 23 10.35 34 9.28
2019-02-22 1524 271201 88 2779698 10.30 10.30 10.20 10.25 0.05 -0.49% 10.20 163 10.25 3 9.23
2019-02-25 1524 293339 125 3008900 10.30 10.30 10.25 10.30 0.05 0.49% 10.25 27 10.30 69 9.28
2019-02-26 1524 350459 111 3597719 10.30 10.30 10.20 10.30 0.00 0% 10.25 43 10.30 37 9.28
2019-02-27 1524 282030 101 2896854 10.30 10.35 10.25 10.30 0.00 0% 10.30 17 10.35 52 9.28
2019-03-04 1524 269008 97 2776380 10.30 10.35 10.30 10.30 0.00 0% 10.30 112 10.35 13 9.28
2019-03-05 1524 281012 69 2896770 10.30 10.35 10.30 10.30 0.00 0% 10.30 62 10.35 16 9.28
2019-03-06 1524 329176 102 3402868 10.30 10.40 10.30 10.40 0.10 0.97% 10.35 5 10.40 64 9.37
2019-03-07 1524 199067 87 2058490 10.35 10.35 10.30 10.30 0.10 -0.96% 10.30 109 10.35 23 9.28
2019-03-08 1524 630822 207 6552240 10.30 10.50 10.25 10.50 0.20 1.94% 10.40 61 10.50 81 9.46
2019-03-11 1524 608257 205 6280238 10.50 10.50 10.25 10.35 0.15 -1.43% 10.35 25 10.40 47 9.32
2019-03-12 1524 1218955 298 12768566 10.35 10.60 10.35 10.55 0.20 1.93% 10.50 36 10.55 62 9.50
2019-03-13 1524 199280 101 2083204 10.55 10.55 10.40 10.50 0.05 -0.47% 10.45 5 10.50 61 9.63
2019-03-14 1524 433065 147 4544422 10.50 10.55 10.45 10.50 0.00 0% 10.50 20 10.55 111 9.63
2019-03-15 1524 219805 120 2302263 10.50 10.55 10.45 10.50 0.00 0% 10.45 129 10.50 11 9.63
2019-03-18 1524 766735 381 8151895 10.60 10.75 10.55 10.65 0.15 1.43% 10.65 8 10.70 55 9.77
2019-03-19 1524 308583 153 3283113 10.75 10.75 10.55 10.65 0.00 0% 10.60 5 10.65 6 9.77
2019-03-20 1524 561820 173 5935649 10.65 10.65 10.55 10.65 0.00 0% 10.60 23 10.65 34 9.77
2019-03-21 1524 175027 86 1853722 10.55 10.65 10.55 10.60 0.05 -0.47% 10.55 90 10.60 3 9.72
2019-03-22 1524 326136 93 3454838 10.60 10.65 10.55 10.60 0.00 0% 10.55 117 10.65 60 9.72
2019-03-25 1524 440223 173 4628215 10.50 10.65 10.40 10.55 0.05 -0.47% 10.55 1 10.60 26 9.68
2019-03-26 1524 208017 99 2182770 10.50 10.55 10.45 10.50 0.05 -0.47% 10.50 33 10.55 7 9.63
2019-03-27 1524 674154 188 7161494 10.55 10.75 10.50 10.70 0.20 1.9% 10.65 12 10.70 37 9.82
2019-03-28 1524 127158 73 1350332 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 23 10.65 8 9.72
2019-03-29 1524 129383 67 1370033 10.65 10.65 10.55 10.60 0.00 0% 10.60 30 10.65 39 9.72
2019-04-01 1524 279792 130 2975628 10.60 10.70 10.60 10.65 0.05 0.47% 10.60 41 10.65 2 9.77
2019-04-02 1524 420334 116 4469417 10.65 10.70 10.55 10.65 0.00 0% 10.60 84 10.65 6 9.77
2019-04-03 1524 194990 77 2070733 10.65 10.65 10.60 10.65 0.00 0% 10.60 40 10.65 12 9.77
2019-04-08 1524 196679 90 2089274 10.65 10.65 10.60 10.60 0.05 -0.47% 10.55 62 10.60 9 9.72
2019-04-09 1524 184755 84 1953871 10.60 10.60 10.55 10.60 0.00 0% 10.55 60 10.60 39 9.72
2019-04-10 1524 305574 134 3255470 10.60 10.70 10.60 10.70 0.10 0.94% 10.60 25 10.70 64 9.82
2019-04-11 1524 219763 77 2333982 10.65 10.70 10.55 10.60 0.10 -0.93% 10.60 5 10.65 29 9.72
2019-04-12 1524 324152 124 3455758 10.60 10.70 10.60 10.65 0.05 0.47% 10.60 33 10.65 11 9.77
2019-04-15 1524 244009 62 2599041 10.65 10.70 10.60 10.65 0.00 0% 10.60 48 10.70 73 9.77
2019-04-17 1524 251000 120 2640700 10.60 10.60 10.50 10.55 0.05 -0.94% 10.50 69 10.55 18 9.68
2019-04-18 1524 335121 100 3523008 10.55 10.60 10.45 10.45 0.10 -0.95% 10.45 67 10.50 15 9.59
2019-04-19 1524 221005 54 2314550 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 51 10.50 1 9.63
2019-04-22 1524 381240 112 3972381 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 14 10.45 20 9.54
2019-04-23 1524 71084 37 738918 10.40 10.45 10.35 10.40 0.00 0% 10.40 10 10.45 33 9.54
2019-04-24 1524 85827 35 893058 10.45 10.45 10.40 10.40 0.00 0% 10.35 84 10.40 2 9.54
2019-04-25 1524 93036 41 971574 10.40 10.50 10.40 10.40 0.00 0% 10.40 28 10.45 2 9.54
2019-04-26 1524 45473 31 472519 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 6 10.45 39 9.59
2019-04-29 1524 200151 77 2074160 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 5 10.40 46 9.50
2019-04-30 1524 193054 53 1993305 10.35 10.40 10.30 10.35 0.00 0% 10.35 2 10.40 65 9.50
2019-05-02 1524 205911 80 2148463 10.40 10.55 10.35 10.50 0.15 1.45% 10.40 36 10.50 17 9.63
2019-05-03 1524 40569 23 423315 10.45 10.45 10.40 10.45 0.05 -0.48% 10.45 4 10.50 32 9.59
2019-05-06 1524 229002 87 2362720 10.45 10.45 10.30 10.30 0.15 -1.44% 10.30 52 10.35 20 9.45
2019-05-07 1524 128300 43 1329389 10.30 10.45 10.30 10.40 0.10 0.97% 10.35 13 10.40 15 9.54
2019-05-08 1524 125522 51 1299825 10.30 10.40 10.30 10.30 0.10 -0.96% 10.30 42 10.35 40 9.04
2019-05-09 1524 272012 87 2828623 10.40 10.50 10.35 10.35 0.05 0.49% 10.35 5 10.40 18 9.08
2019-05-10 1524 403146 108 4143003 10.30 10.40 10.20 10.35 0.00 0% 10.30 22 10.35 8 9.08
2019-05-13 1524 175000 52 1814950 10.30 10.45 10.30 10.35 0.00 0% 10.30 61 10.35 5 9.08
2019-05-14 1524 99000 52 1014750 10.25 10.35 10.20 10.35 0.00 0% 10.30 12 10.35 25 9.08
2019-05-15 1524 163300 55 1700100 10.30 10.50 10.30 10.50 0.15 1.45% 10.45 39 10.50 32 9.21
2019-05-16 1524 158000 67 1655900 10.45 10.55 10.35 10.50 0.00 0% 10.40 17 10.50 26 9.21
2019-05-17 1524 74003 34 771730 10.50 10.50 10.35 10.40 0.10 -0.95% 10.40 6 10.45 16 9.12
2019-05-20 1524 97531 39 1014133 10.45 10.45 10.35 10.40 0.00 0% 10.35 5 10.40 39 9.12
2019-05-22 1524 122664 67 1278555 10.45 10.45 10.40 10.45 0.00 0.48% 10.40 32 10.45 10 9.17
2019-05-23 1524 33284 19 346532 10.40 10.45 10.40 10.40 0.05 -0.48% 10.40 3 10.45 17 9.12
2019-05-24 1524 213000 60 2234200 10.45 10.50 10.45 10.50 0.10 0.96% 10.45 31 10.50 63 9.21
2019-05-27 1524 692655 214 7386592 10.50 10.85 10.50 10.70 0.20 1.9% 10.65 7 10.70 5 9.39
2019-05-28 1524 189000 73 2005950 10.75 10.75 10.55 10.65 0.05 -0.47% 10.65 4 10.70 20 9.34
2019-05-29 1524 96500 47 1017850 10.60 10.60 10.50 10.60 0.05 -0.47% 10.55 28 10.60 2 9.30
2019-05-30 1524 234430 83 2458943 10.60 10.60 10.45 10.50 0.10 -0.94% 10.50 12 10.55 7 9.21
2019-05-31 1524 95000 77 1004050 10.55 10.60 10.50 10.55 0.05 0.48% 10.55 1 10.60 36 9.25
2019-06-03 1524 270250 91 2803761 10.50 10.50 10.30 10.45 0.10 -0.95% 10.40 2 10.45 7 9.17
2019-06-04 1524 274160 107 2902046 10.45 10.65 10.45 10.65 0.20 1.91% 10.65 5 10.70 64 9.34
2019-06-05 1524 290323 127 3058408 10.60 10.65 10.45 10.45 0.20 -1.88% 10.45 17 10.50 39 9.17
2019-06-06 1524 264400 82 2750380 10.45 10.50 10.35 10.45 0.00 0% 10.40 14 10.45 6 9.17
2019-06-10 1524 67001 36 702610 10.55 10.55 10.45 10.50 0.05 0.48% 10.45 6 10.50 10 9.21
2019-06-11 1524 90655 55 945727 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 14 10.45 18 9.12
2019-06-12 1524 98002 41 1017420 10.40 10.45 10.35 10.40 0.00 0% 10.40 4 10.45 23 9.12
2019-06-13 1524 292059 74 3017607 10.40 10.40 10.30 10.35 0.05 -0.48% 10.35 11 10.40 31 9.08
2019-06-14 1524 92001 42 954310 10.40 10.40 10.35 10.40 0.05 0.48% 10.35 25 10.40 7 9.12
2019-06-17 1524 56025 28 582309 10.35 10.45 10.35 10.45 0.05 0.48% 10.40 2 10.45 44 9.17
2019-06-18 1524 64124 23 667988 10.45 10.45 10.40 10.45 0.00 0% 10.40 1 10.45 73 9.17
2019-06-19 1524 141001 58 1473560 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 2 10.50 67 9.21
2019-06-20 1524 51001 29 533760 10.50 10.50 10.45 10.45 0.05 -0.48% 10.45 24 10.50 74 9.17
2019-06-21 1524 75001 30 781610 10.45 10.45 10.40 10.45 0.00 0% 10.40 72 10.45 130 9.17
2019-06-24 1524 124202 61 1295810 10.45 10.50 10.40 10.45 0.00 0% 10.40 69 10.45 76 9.17
2019-06-25 1524 107050 35 1113920 10.45 10.45 10.40 10.45 0.00 0% 10.40 11 10.45 65 9.17
2019-06-26 1524 80000 32 832100 10.40 10.45 10.35 10.45 0.00 0% 10.40 25 10.45 84 9.17
2019-06-27 1524 188000 42 1958550 10.40 10.45 10.40 10.40 0.05 -0.48% 10.40 55 10.45 85 9.12
2019-06-28 1524 294096 76 3061048 10.40 10.45 10.35 10.40 0.00 0% 10.40 5 10.45 73 9.12
2019-07-01 1524 90001 36 939910 10.45 10.45 10.40 10.45 0.05 0.48% 10.40 83 10.45 17 9.17
2019-07-02 1524 61250 21 638562 10.45 10.45 10.40 10.45 0.00 0% 10.40 63 10.45 64 9.17
2019-07-03 1524 216955 51 2267181 10.45 10.50 10.45 10.45 0.00 0% 10.45 2 10.50 113 9.17
2019-07-04 1524 166000 48 1736050 10.50 10.50 10.45 10.50 0.05 0.48% 10.45 14 10.50 145 9.21
2019-07-05 1524 95000 27 993100 10.45 10.50 10.45 10.50 0.00 0% 10.45 13 10.50 81 9.21
2019-07-08 1524 129719 49 1355476 10.50 10.50 10.40 10.45 0.05 -0.48% 10.40 89 10.45 3 9.17
2019-07-09 1524 147004 51 1534791 10.45 10.45 10.40 10.45 0.00 0% 10.40 103 10.45 41 9.17
2019-07-10 1524 174365 65 1823148 10.45 10.50 10.45 10.45 0.00 0% 10.45 2 10.50 107 9.17
2019-07-11 1524 311101 79 3242605 10.40 10.45 10.35 10.45 0.00 0% 10.40 27 10.45 61 9.17
2019-07-12 1524 245000 64 2551100 10.40 10.45 10.40 10.45 0.00 0% 10.40 40 10.45 50 9.17
2019-07-15 1524 638065 157 6671315 10.45 10.55 10.40 10.45 0.00 0% 10.40 62 10.45 6 9.17
2019-07-16 1524 444081 149 4439160 9.98 10.05 9.95 10.00 0.00 -4.31% 10.00 22 10.05 12 8.77
2019-07-17 1524 79000 47 789120 10.00 10.00 9.96 10.00 0.00 0% 9.98 3 10.00 6 8.77
2019-07-18 1524 152001 49 1508710 9.86 10.00 9.86 9.96 0.04 -0.4% 9.96 3 9.97 4 8.74
2019-07-19 1524 59327 22 591086 10.00 10.00 9.94 9.95 0.01 -0.1% 9.96 1 9.97 10 8.73
2019-07-22 1524 111583 43 1108714 9.93 9.99 9.92 9.94 0.01 -0.1% 9.94 2 9.97 20 8.72
2019-07-23 1524 104080 47 1034533 9.93 9.96 9.92 9.96 0.02 0.2% 9.96 1 9.97 2 8.74
2019-07-24 1524 104000 40 1032470 9.92 9.94 9.92 9.93 0.03 -0.3% 9.93 1 9.97 19 8.71
2019-07-25 1524 128001 31 1267660 9.93 9.93 9.89 9.90 0.03 -0.3% 9.90 8 9.93 3 8.68
2019-07-26 1524 265221 89 2606391 9.88 9.89 9.80 9.87 0.03 -0.3% 9.82 21 9.87 7 8.66
2019-07-29 1524 91057 36 899828 9.91 9.91 9.86 9.90 0.03 0.3% 9.88 10 9.90 11 8.68
2019-07-30 1524 63002 41 623058 9.95 9.95 9.86 9.86 0.04 -0.4% 9.86 2 9.87 6 8.65
2019-07-31 1524 47001 25 463430 9.85 9.90 9.82 9.85 0.01 -0.1% 9.85 22 9.88 2 8.64
2019-08-01 1524 15930 15 156702 9.82 9.88 9.82 9.88 0.03 0.3% 9.82 29 9.89 3 8.67
2019-08-02 1524 314858 80 3066861 9.79 9.80 9.65 9.76 0.12 -1.21% 9.72 24 9.76 4 8.56
2019-08-05 1524 65032 39 631148 9.78 9.78 9.67 9.68 0.08 -0.82% 9.68 4 9.74 1 8.49
2019-08-06 1524 78001 34 753779 9.66 9.75 9.61 9.74 0.06 0.62% 9.70 3 9.74 1 8.54
2019-08-07 1524 39001 22 381779 9.80 9.80 9.75 9.79 0.05 0.51% 9.75 1 9.79 2 8.59
2019-08-08 1524 108001 43 1047989 9.70 9.76 9.69 9.76 0.03 -0.31% 9.70 5 9.76 6 8.56
2019-08-12 1524 205004 76 2026628 9.85 9.95 9.80 9.94 0.18 1.84% 9.92 1 9.94 3 9.56
2019-08-13 1524 88001 42 868979 9.90 9.95 9.82 9.90 0.04 -0.4% 9.87 3 9.90 4 9.52
2019-08-14 1524 49200 26 486708 9.90 9.94 9.87 9.90 0.00 0% 9.88 6 9.90 6 9.52
2019-08-15 1524 74016 23 730476 9.89 9.89 9.86 9.89 0.01 -0.1% 9.86 2 9.89 1 9.51
2019-08-16 1524 61646 24 608486 9.85 9.92 9.84 9.91 0.02 0.2% 9.87 5 9.91 1 9.53
2019-08-19 1524 64003 23 634519 9.91 9.96 9.90 9.93 0.02 0.2% 9.90 16 9.93 9 9.55
2019-08-20 1524 15231 12 150931 9.88 9.93 9.88 9.93 0.00 0% 9.88 15 9.93 16 9.55
2019-08-21 1524 67004 37 663586 9.88 9.92 9.88 9.92 0.01 -0.1% 9.88 11 9.92 6 9.54
2019-08-22 1524 270101 84 2695120 9.95 10.00 9.94 10.00 0.08 0.81% 9.98 1 10.00 41 9.62
2019-08-23 1524 45062 23 449020 9.99 9.99 9.95 9.97 0.03 -0.3% 9.97 1 9.98 1 9.59
2019-08-26 1524 30038 18 299084 9.88 9.97 9.88 9.96 0.01 -0.1% 9.90 4 9.96 4 9.58
2019-08-27 1524 97003 43 966097 9.99 9.99 9.95 9.96 0.00 0% 9.96 48 9.98 9 9.58
2019-08-28 1524 208289 68 2081180 9.96 10.05 9.96 10.00 0.04 0.4% 9.97 4 10.00 72 9.62
2019-08-29 1524 242325 55 2421864 10.00 10.00 9.96 9.99 0.01 -0.1% 9.97 6 9.99 4 9.61
2019-08-30 1524 306300 63 3063364 10.00 10.05 9.96 9.99 0.00 0% 9.98 13 9.99 1 9.61
2019-09-02 1524 140753 55 1404131 9.99 10.00 9.96 10.00 0.01 0.1% 9.96 5 10.00 90 9.62
2019-09-03 1524 176700 88 1763225 10.00 10.00 9.96 9.96 0.04 -0.4% 9.96 7 10.00 82 9.58
2019-09-04 1524 148300 48 1474814 9.95 9.98 9.93 9.98 0.02 0.2% 9.95 1 9.98 1 9.60
2019-09-05 1524 70003 24 697347 9.99 9.99 9.95 9.95 0.03 -0.3% 9.95 8 9.98 12 9.57
2019-09-06 1524 96651 40 961993 9.95 9.98 9.93 9.98 0.03 0.3% 9.94 3 9.98 9 9.60
2019-09-09 1524 158001 42 1571969 10.00 10.00 9.93 9.95 0.03 -0.3% 9.95 12 9.99 3 9.57
2019-09-10 1524 50402 29 501614 9.94 9.98 9.93 9.97 0.02 0.2% 9.94 33 9.97 3 9.59
2019-09-11 1524 58000 17 577380 9.99 9.99 9.94 9.97 0.00 0% 9.94 17 9.97 9 9.59
2019-09-12 1524 23188 16 230983 9.97 9.98 9.94 9.97 0.00 0% 9.96 3 9.97 6 9.59
2019-09-16 1524 85420 25 849418 9.95 9.96 9.92 9.93 0.04 -0.4% 9.93 12 9.96 6 9.55
2019-09-17 1524 35035 49 348725 9.94 9.98 9.94 9.94 0.01 0.1% 9.93 24 9.94 4 9.56
2019-09-18 1524 73159 24 727666 9.95 9.96 9.94 9.96 0.02 0.2% 9.95 5 9.96 3 9.58
2019-09-19 1524 46112 17 459174 9.96 9.97 9.94 9.97 0.01 0.1% 9.96 7 9.97 4 9.59
2019-09-20 1524 46000 23 457460 9.94 9.97 9.93 9.96 0.01 -0.1% 9.95 3 9.97 4 9.58
2019-09-23 1524 65086 103 646806 9.96 9.97 9.93 9.93 0.03 -0.3% 9.93 10 9.94 1 9.55
2019-09-24 1524 70001 37 695429 9.94 9.97 9.91 9.96 0.03 0.3% 9.96 1 9.97 7 9.58
2019-09-25 1524 81100 24 807926 9.96 9.98 9.94 9.96 0.00 0% 9.95 5 9.96 8 9.58
2019-09-26 1524 48098 120 478022 9.96 9.96 9.92 9.95 0.01 -0.1% 9.93 3 9.95 1 9.57
2019-09-27 1524 181721 131 1804449 9.93 9.95 9.92 9.95 0.00 0% 9.95 4 9.96 4 9.57
2019-10-01 1524 111408 156 1101626 9.88 9.93 9.88 9.93 0.02 -0.2% 9.89 1 9.93 2 9.55
2019-10-02 1524 416001 144 4187220 9.96 10.25 9.94 10.10 0.17 1.71% 10.00 24 10.10 27 9.71
2019-10-03 1524 210548 75 2104860 10.05 10.05 9.96 10.05 0.05 -0.5% 9.97 3 10.05 38 9.66
2019-10-04 1524 152001 65 1514619 10.00 10.00 9.93 9.94 0.11 -1.09% 9.94 6 9.98 4 9.56
2019-10-07 1524 41361 19 411233 9.94 9.98 9.93 9.98 0.04 0.4% 9.93 8 9.98 1 9.60
2019-10-08 1524 37429 16 372434 9.98 9.98 9.94 9.98 0.00 0% 9.94 7 9.98 8 9.60
2019-10-09 1524 159004 40 1578366 9.95 9.96 9.91 9.96 0.02 -0.2% 9.91 10 9.97 3 9.58
2019-10-14 1524 135768 39 1349583 9.96 9.98 9.92 9.95 0.01 -0.1% 9.92 10 9.96 2 9.57
2019-10-15 1524 130085 50 1290748 9.92 9.95 9.91 9.95 0.00 0% 9.92 7 9.95 4 9.57
2019-10-16 1524 257051 106 2569217 9.93 10.15 9.91 10.00 0.05 0.5% 9.96 8 10.00 10 9.62
2019-10-17 1524 97138 42 972730 10.05 10.05 10.00 10.05 0.05 0.5% 10.00 6 10.05 64 9.66
2019-10-18 1524 46429 21 464207 10.00 10.00 9.99 10.00 0.05 -0.5% 9.98 11 10.00 11 9.62
2019-10-21 1524 161001 53 1615840 10.00 10.10 9.96 10.05 0.05 0.5% 10.00 21 10.10 52 9.66
2019-10-22 1524 34001 16 342960 10.10 10.10 10.00 10.05 0.00 0% 10.00 54 10.05 1 9.66
2019-10-23 1524 60685 23 606871 10.00 10.05 10.00 10.00 0.05 -0.5% 9.98 1 10.00 6 9.62
2019-10-24 1524 52188 28 522408 10.00 10.05 9.98 10.05 0.05 0.5% 9.99 1 10.05 18 9.66
2019-10-25 1524 47050 75 469190 9.98 9.98 9.97 9.97 0.08 -0.8% 9.97 4 9.99 1 9.59
2019-10-28 1524 37385 139 372461 9.97 9.99 9.95 9.99 0.02 0.2% 9.96 17 10.00 18 9.61
2019-10-29 1524 79514 29 793287 9.99 10.00 9.96 9.98 0.01 -0.1% 9.96 9 9.98 3 9.60
2019-10-30 1524 89247 35 892686 9.99 10.05 9.99 10.00 0.02 0.2% 10.00 19 10.05 31 9.62
2019-10-31 1524 68120 108 681111 10.00 10.00 10.00 10.00 0.00 0% 9.97 6 10.00 34 9.62
2019-11-01 1524 147000 35 1461110 9.96 9.96 9.92 9.96 0.04 -0.4% 9.93 3 9.97 5 9.58
2019-11-04 1524 64132 166 641585 10.00 10.05 9.97 9.99 0.03 0.3% 9.97 7 9.99 9 9.61
2019-11-05 1524 714789 175 7215496 9.99 10.20 9.99 10.15 0.16 1.6% 10.05 44 10.15 10 10.80
2019-11-06 1524 233249 80 2337690 10.15 10.15 10.00 10.05 0.10 -0.99% 10.00 48 10.05 15 10.69
2019-11-07 1524 124001 39 1240730 10.00 10.05 9.99 10.05 0.00 0% 10.00 2 10.05 26 10.69
2019-11-08 1524 88499 43 889740 10.10 10.10 10.00 10.05 0.00 0% 10.00 13 10.05 13 10.69
2019-11-11 1524 99000 36 988750 10.00 10.05 9.97 9.98 0.07 -0.7% 9.97 13 9.98 4 10.62
2019-11-12 1524 36184 25 361142 10.00 10.00 9.97 9.97 0.01 -0.1% 9.97 8 10.00 20 10.61
2019-11-13 1524 43007 17 429349 9.98 10.00 9.97 9.99 0.02 0.2% 9.98 3 9.99 3 10.63
2019-11-14 1524 56000 24 559110 10.00 10.00 9.97 9.98 0.01 -0.1% 9.98 1 9.99 1 10.62
2019-11-15 1524 131467 33 1309430 9.98 10.00 9.95 9.96 0.02 -0.2% 9.94 12 9.96 3 10.60
2019-11-18 1524 31111 14 311545 10.05 10.05 9.98 9.99 0.03 0.3% 9.98 13 10.00 25 10.63
2019-11-19 1524 41001 22 408379 10.00 10.00 9.95 9.98 0.01 -0.1% 9.97 5 9.98 1 10.62
2019-11-20 1524 16100 19 160796 9.95 10.00 9.95 10.00 0.02 0.2% 9.96 2 10.00 35 10.64
2019-11-21 1524 85104 26 848226 9.96 9.99 9.96 9.99 0.01 -0.1% 9.96 10 9.99 9 10.63
2019-11-22 1524 215043 85 2162329 10.10 10.20 9.96 9.99 0.00 0% 9.98 2 9.99 2 10.63
2019-11-25 1524 55000 18 547990 9.96 9.99 9.96 9.99 0.00 0% 9.96 43 9.99 8 10.63
2019-11-26 1524 158284 64 1574130 9.95 9.98 9.93 9.98 0.01 -0.1% 9.94 9 9.99 8 10.62
2019-11-27 1524 25682 18 255553 9.94 9.98 9.94 9.95 0.03 -0.3% 9.95 3 9.98 4 10.59
2019-11-28 1524 49466 28 492809 9.96 9.98 9.95 9.97 0.02 0.2% 9.95 8 9.97 4 10.61
2019-11-29 1524 39002 32 387490 9.97 9.97 9.92 9.94 0.03 -0.3% 9.94 6 9.95 2 10.57
2019-12-02 1524 31117 21 309435 9.94 9.96 9.94 9.94 0.00 0% 9.94 6 9.96 3 10.57
2019-12-03 1524 307001 13 3046889 9.92 9.97 9.92 9.96 0.02 0.2% 9.96 10 9.97 62 10.60
2019-12-04 1524 64781 37 642470 9.92 9.96 9.90 9.95 0.01 -0.1% 9.92 1 9.95 1 10.59
2019-12-05 1524 30178 26 299734 9.94 9.95 9.92 9.92 0.03 -0.3% 9.92 9 9.94 4 10.55
2019-12-06 1524 108100 38 1073080 9.93 9.95 9.92 9.95 0.03 0.3% 9.92 22 9.95 3 10.59
2019-12-09 1524 57001 22 566659 9.98 9.98 9.92 9.98 0.03 0.3% 9.93 1 9.98 7 10.62
2019-12-10 1524 82938 35 823561 9.95 9.97 9.91 9.97 0.01 -0.1% 9.93 5 9.97 7 10.61
2019-12-11 1524 132229 62 1322277 9.98 10.05 9.98 9.98 0.01 0.1% 9.98 14 10.00 3 10.62
2019-12-12 1524 63100 35 630210 10.05 10.05 9.96 9.96 0.02 -0.2% 9.96 5 10.00 27 10.60
2019-12-13 1524 78500 31 780976 9.97 9.97 9.93 9.94 0.02 -0.2% 9.94 11 9.96 10 10.57
2019-12-16 1524 90062 57 899453 9.95 10.00 9.94 9.98 0.04 0.4% 9.98 4 10.00 41 10.62
2019-12-17 1524 163228 60 1625644 10.00 10.00 9.91 9.99 0.01 0.1% 9.97 1 9.98 10 10.63
2019-12-18 1524 66010 31 659758 10.00 10.00 9.98 10.00 0.01 0.1% 9.99 7 10.00 25 10.64
2019-12-19 1524 45000 20 448590 9.98 9.98 9.95 9.97 0.03 -0.3% 9.97 4 9.98 10 10.61
2019-12-20 1524 101003 41 1008629 9.97 10.00 9.97 9.99 0.02 0.2% 9.98 2 9.99 7 10.63
2019-12-23 1524 62010 35 619179 10.00 10.00 9.97 9.99 0.00 0% 9.99 1 10.00 50 10.63
2019-12-24 1524 32001 20 319299 9.96 10.00 9.96 9.99 0.00 0% 9.97 5 9.99 1 10.63
2019-12-25 1524 49641 27 495406 9.99 9.99 9.96 9.97 0.02 -0.2% 9.97 2 9.99 4 10.61
2019-12-26 1524 68815 27 685294 9.95 9.98 9.95 9.95 0.02 -0.2% 9.95 13 9.99 3 10.59
2019-12-27 1524 52001 26 518869 9.95 10.00 9.95 9.96 0.01 0.1% 9.96 7 10.00 39 10.60
2019-12-30 1524 89527 34 890269 9.96 9.96 9.93 9.95 0.01 -0.1% 9.94 16 9.95 2 10.59
2019-12-31 1524 44004 25 437466 9.94 9.95 9.93 9.95 0.00 0% 9.95 1 9.98 4 10.59