興富發(2542)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　44.50
0
0%		45.05
0.55
1.24%		45.25
0.2
0.44%		 　45.60
0.35
0.77%		45.15
-0.45
-0.99%		46.10
0.95
2.1%		46.35
0.25
0.54%		46.30
-0.05
-0.11%		 　46.25
-0.05
-0.11%		46.60
0.35
0.76%		46.60
0
0%		46.50
-0.1
-0.21%		46.60
0.1
0.22%		 　46.85
0.25
0.54%		46.90
0.05
0.11%		46.90
0
0%		47.45
0.55
1.17%		47.60
0.15
0.32%		 　47.95
0.35
0.74%		47.80
-0.15
-0.31%		47.95
0.15
0.31%		 46.59
2 月　　　　　　　　　　48.40
0.45
0.94%		48.45
0.05
0.1%		47.65
-0.8
-1.65%		47.30
-0.35
-0.73%		 　　47.70
0.4
0.85%		47.90
0.2
0.42%		48.05
0.15
0.31%		48.00
-0.05
-0.1%		47.95
-0.05
-0.1%		 　47.95
0
0%		47.60
-0.35
-0.73%		47.75
0.15
0.32%		 47.8
3 月　　　47.50
-0.25
-0.52%		47.50
0
0%		47.55
0.05
0.11%		47.50
-0.05
-0.11%		47.65
0.15
0.32%		 　47.90
0.25
0.52%		47.50
-0.4
-0.84%		47.40
-0.1
-0.21%		47.50
0.1
0.21%		48.20
0.7
1.47%		 　48.55
0.35
0.73%		48.90
0.35
0.72%		48.70
-0.2
-0.41%		49.35
0.65
1.33%		49.25
-0.1
-0.2%		 　49.25
0
0%		49.45
0.2
0.41%		49.75
0.3
0.61%		49.85
0.1
0.2%		50.80
0.95
1.91%		 48.7
4 月50.90
0.1
0.2%		50.80
-0.1
-0.2%		50.50
-0.3
-0.59%		 　　　50.60
0.1
0.2%		50.20
-0.4
-0.79%		49.90
-0.3
-0.6%		49.40
-0.5
-1%		49.10
-0.3
-0.61%		 　49.50
0.4
0.81%		 49.15
-0.35
-0.71%		48.60
-0.55
-1.12%		48.90
0.3
0.62%		 　48.75
-0.15
-0.31%		48.95
0.2
0.41%		48.65
-0.3
-0.61%		49.00
0.35
0.72%		48.80
-0.2
-0.41%		 　49.20
0.4
0.82%		49.45
0.25
0.51%		 49.48
5 月　49.40
-0.05
-0.1%		49.25
-0.15
-0.3%		 　48.75
-0.5
-1.02%		48.70
-0.05
-0.1%		48.50
-0.2
-0.41%		48.00
-0.5
-1.03%		48.05
0.05
0.1%		 　47.80
-0.25
-0.52%		48.05
0.25
0.52%		47.80
-0.25
-0.52%		47.75
-0.05
-0.1%		47.50
-0.25
-0.52%		 　47.95
0.45
0.95%		 48.10
0.15
0.31%		48.05
-0.05
-0.1%		48.15
0.1
0.21%		 　49.20
1.05
2.18%		48.60
-0.6
-1.22%		48.35
-0.25
-0.51%		48.15
-0.2
-0.41%		48.80
0.65
1.35%		48.33
6 月 　48.90
0.1
0.2%		49.00
0.1
0.2%		48.70
-0.3
-0.61%		48.50
-0.2
-0.41%		 　　48.70
0.2
0.41%		48.60
-0.1
-0.21%		48.75
0.15
0.31%		48.50
-0.25
-0.51%		48.50
0
0%		 　48.55
0.05
0.1%		49.00
0.45
0.93%		49.90
0.9
1.84%		49.90
0
0%		50.00
0.1
0.2%		 　50.00
0
0%		49.95
-0.05
-0.1%		49.75
-0.2
-0.4%		49.75
0
0%		49.45
-0.3
-0.6%		 49.21
7 月49.60
0.15
0.3%		49.65
0.05
0.1%		49.30
-0.35
-0.7%		49.75
0.45
0.91%		49.65
-0.1
-0.2%		 　49.40
-0.25
-0.5%		49.45
0.05
0.1%		49.55
0.1
0.2%		49.45
-0.1
-0.2%		49.15
-0.3
-0.61%		 　49.25
0.1
0.2%		49.20
-0.05
-0.1%		49.20
0
0%		49.40
0.2
0.41%		49.50
0.1
0.2%		 　49.25
-0.25
-0.51%		49.05
-0.2
-0.41%		48.90
-0.15
-0.31%		48.90
0
0%		49.10
0.2
0.41%		 　48.95
-0.15
-0.31%		48.95
0
0%		48.80
-0.15
-0.31%		49.27
8 月48.60
-0.2
-0.41%		48.40
-0.2
-0.41%		 　48.20
-0.2
-0.41%		48.10
-0.1
-0.21%		48.00
-0.1
-0.21%		48.20
0.2
0.42%		 　　48.25
0.05
0.1%		48.35
0.1
0.21%		48.35
0
0%		48.95
0.6
1.24%		48.80
-0.15
-0.31%		 　48.75
-0.05
-0.1%		48.60
-0.15
-0.31%		48.65
0.05
0.1%		48.90
0.25
0.51%		49.20
0.3
0.61%		 　48.80
-0.4
-0.81%		48.40
-0.4
-0.82%		49.40
1
2.07%		49.05
-0.35
-0.71%		49.50
0.45
0.92%		 48.65
9 月　49.50
0
0%		49.25
-0.25
-0.51%		49.20
-0.05
-0.1%		49.25
0.05
0.1%		49.30
0.05
0.1%		 　49.70
0.4
0.81%		49.75
0.05
0.1%		49.50
-0.25
-0.5%		49.40
-0.1
-0.2%		 　　50.00
0.6
1.21%		50.20
0.2
0.4%		50.00
-0.2
-0.4%		49.95
-0.05
-0.1%		49.80
-0.15
-0.3%		 　49.80
0
0%		49.65
-0.15
-0.3%		49.80
0.15
0.3%		49.80
0
0%		49.90
0.1
0.2%		 49.73
10 月49.95
0.05
0.1%		45.90
-4.05
-8.11%		46.05
0.15
0.33%		45.70
-0.35
-0.76%		 　45.75
0.05
0.11%		45.40
-0.35
-0.77%		45.30
-0.1
-0.22%		 　　　45.65
0.35
0.77%		45.95
0.3
0.66%		46.00
0.05
0.11%		45.80
-0.2
-0.43%		45.90
0.1
0.22%		 　46.75
0.85
1.85%		47.00
0.25
0.53%		47.50
0.5
1.06%		47.50
0
0%		47.25
-0.25
-0.53%		 　47.00
-0.25
-0.53%		46.80
-0.2
-0.43%		46.85
0.05
0.11%		46.75
-0.1
-0.21%		46.48
11 月46.95
0.2
0.43%		 　47.10
0.15
0.32%		47.10
0
0%		47.45
0.35
0.74%		47.25
-0.2
-0.42%		47.05
-0.2
-0.42%		 　46.70
-0.35
-0.74%		46.90
0.2
0.43%		46.50
-0.4
-0.85%		46.55
0.05
0.11%		46.95
0.4
0.86%		 　46.85
-0.1
-0.21%		46.90
0.05
0.11%		46.85
-0.05
-0.11%		46.60
-0.25
-0.53%		46.55
-0.05
-0.11%		 　46.75
0.2
0.43%		46.20
-0.55
-1.18%		46.80
0.6
1.3%		46.50
-0.3
-0.64%		46.55
0.05
0.11%		 46.8
12 月　46.55
0
0%		46.70
0.15
0.32%		46.60
-0.1
-0.21%		46.55
-0.05
-0.11%		46.60
0.05
0.11%		 　46.30
-0.3
-0.64%		46.05
-0.25
-0.54%		46.05
0
0%		46.35
0.3
0.65%		46.25
-0.1
-0.22%		 　46.25
0
0%		46.25
0
0%		46.00
-0.25
-0.54%		45.90
-0.1
-0.22%		45.45
-0.45
-0.98%		 　45.55
0.1
0.22%		46.15
0.6
1.32%		46.20
0.05
0.11%		46.20
0
0%		46.40
0.2
0.43%		 　46.45
0.05
0.11%		46.30
-0.15
-0.32%		46.22

說明:最高漲幅:2.18%最低跌幅:-8.11% 最高價:50.90最低價:44.50平均價:48.11,灰色底表示週末,漲145天(38.15)元,跌126天(-31.95)元,平盤32天
2%=8,1%=53,0%=116,-0%=1,-1%=1,-2%=58,-3%=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
2019-01-02 2542 1206000 810 53964697 45.35 45.40 44.50 44.50 0.50 0% 44.50 14 44.60 9 10.02
2019-01-03 2542 1597580 898 72132840 44.90 45.45 44.60 45.05 0.55 1.24% 45.05 41 45.10 5 10.15
2019-01-04 2542 1872877 908 84490516 44.75 45.40 44.70 45.25 0.20 0.44% 45.20 1 45.25 4 10.19
2019-01-07 2542 1730330 1057 78701406 45.65 45.65 45.30 45.60 0.35 0.77% 45.55 2 45.60 50 10.27
2019-01-08 2542 1346416 828 61075315 45.60 45.65 45.15 45.15 0.45 -0.99% 45.15 25 45.20 4 10.17
2019-01-09 2542 2954825 2072 135720572 45.60 46.25 45.60 46.10 0.95 2.1% 46.05 1 46.10 59 10.38
2019-01-10 2542 2020482 1359 93343276 46.20 46.40 45.75 46.35 0.25 0.54% 46.30 3 46.35 4 10.44
2019-01-11 2542 1199612 821 55520661 46.40 46.50 45.95 46.30 0.05 -0.11% 46.30 155 46.35 65 10.43
2019-01-14 2542 991219 541 45806747 46.30 46.40 46.05 46.25 0.05 -0.11% 46.20 40 46.25 11 10.42
2019-01-15 2542 1733579 1013 80609862 46.25 46.60 46.10 46.60 0.35 0.76% 46.50 13 46.60 194 10.50
2019-01-16 2542 1129894 741 52589456 46.50 46.70 46.30 46.60 0.00 0% 46.55 5 46.60 145 10.50
2019-01-17 2542 1492807 1007 69391572 46.60 46.70 46.30 46.50 0.10 -0.21% 46.40 41 46.50 81 10.47
2019-01-18 2542 1453138 1043 67676124 46.40 46.65 46.40 46.60 0.10 0.22% 46.55 15 46.60 8 10.50
2019-01-21 2542 1354027 909 63453050 46.85 46.95 46.70 46.85 0.25 0.54% 46.85 5 46.90 66 10.55
2019-01-22 2542 1302466 839 60948493 46.85 46.90 46.65 46.90 0.05 0.11% 46.75 20 46.90 80 10.56
2019-01-23 2542 1275273 871 59693247 46.70 46.90 46.65 46.90 0.00 0% 46.80 24 46.90 2 10.56
2019-01-24 2542 2895558 1683 136626839 46.90 47.50 46.90 47.45 0.55 1.17% 47.40 1 47.45 89 10.69
2019-01-25 2542 2829348 1534 134316825 47.50 47.60 47.25 47.60 0.15 0.32% 47.50 4 47.60 95 10.72
2019-01-28 2542 2809313 1607 134583742 47.90 48.00 47.80 47.95 0.35 0.74% 47.90 12 47.95 124 10.80
2019-01-29 2542 3670169 1525 174411758 47.90 47.90 47.30 47.80 0.15 -0.31% 47.75 2 47.80 23 10.77
2019-01-30 2542 1649173 995 78931883 47.80 47.95 47.65 47.95 0.15 0.31% 47.90 2 47.95 146 10.80
2019-02-11 2542 3934861 2049 189609800 48.10 48.80 47.70 48.40 0.45 0.94% 48.40 52 48.55 10 10.90
2019-02-12 2542 1730222 1156 83754489 48.60 48.80 48.20 48.45 0.05 0.1% 48.40 2 48.45 111 10.91
2019-02-13 2542 4122806 1990 197018788 48.45 48.45 47.65 47.65 0.80 -1.65% 47.65 30 47.70 5 10.73
2019-02-14 2542 1818587 1225 86211564 47.40 47.65 47.30 47.30 0.35 -0.73% 47.30 133 47.35 2 10.65
2019-02-18 2542 1415310 849 67448175 47.30 47.75 47.30 47.70 0.50 0.85% 47.65 12 47.70 63 10.74
2019-02-19 2542 904685 554 43309143 47.80 47.95 47.75 47.90 0.20 0.42% 47.80 1 47.90 71 10.79
2019-02-20 2542 2250977 1097 107880417 48.00 48.10 47.75 48.05 0.15 0.31% 48.00 6 48.05 108 10.82
2019-02-21 2542 1378982 817 66027377 48.10 48.10 47.75 48.00 0.05 -0.1% 47.90 6 48.00 38 10.81
2019-02-22 2542 1477277 686 70525869 47.80 47.95 47.55 47.95 0.05 -0.1% 47.85 5 47.95 74 10.80
2019-02-25 2542 925386 546 44344878 47.95 48.00 47.80 47.95 0.00 0% 47.90 14 47.95 1 10.80
2019-02-26 2542 1676726 947 80138548 47.90 48.00 47.60 47.60 0.35 -0.73% 47.60 33 47.70 10 10.72
2019-02-27 2542 1741237 823 82862473 47.60 47.75 47.35 47.75 0.15 0.32% 47.60 3 47.75 114 10.75
2019-03-04 2542 1705942 1081 80991971 47.90 47.90 47.30 47.50 0.25 -0.52% 47.50 85 47.60 7 10.70
2019-03-05 2542 1155415 728 54867520 47.50 47.65 47.30 47.50 0.00 0% 47.50 27 47.55 6 10.70
2019-03-06 2542 1160783 729 55313452 47.50 47.80 47.40 47.55 0.05 0.11% 47.55 37 47.60 1 10.71
2019-03-07 2542 1496805 999 71267509 47.65 47.80 47.50 47.50 0.05 -0.11% 47.45 31 47.50 4 10.70
2019-03-08 2542 1140836 775 54343396 47.50 47.80 47.45 47.65 0.15 0.32% 47.60 68 47.70 45 10.73
2019-03-11 2542 3222868 1817 154891331 47.85 48.45 47.80 47.90 0.25 0.52% 47.90 68 48.00 7 10.79
2019-03-12 2542 4036996 2434 192308845 48.05 48.10 47.50 47.50 0.40 -0.84% 47.50 806 47.60 3 10.70
2019-03-13 2542 3055740 1793 144944665 47.50 47.65 47.30 47.40 0.10 -0.21% 47.40 89 47.50 98 10.68
2019-03-14 2542 2311368 1319 109818051 47.45 47.70 47.35 47.50 0.10 0.21% 47.50 89 47.55 21 10.70
2019-03-15 2542 19578673 2800 942542791 47.75 48.25 47.60 48.20 0.70 1.47% 48.20 131 48.25 261 10.86
2019-03-18 2542 2861442 1446 138601492 48.45 48.55 48.30 48.55 0.35 0.73% 48.55 6 48.60 147 10.93
2019-03-19 2542 4828713 2414 237009053 48.80 49.40 48.80 48.90 0.35 0.72% 48.85 68 48.90 216 11.01
2019-03-20 2542 4901945 2352 237705999 48.55 48.80 48.15 48.70 0.20 -0.41% 48.70 5 48.75 80 8.10
2019-03-21 2542 4062957 2119 199865657 48.85 49.40 48.85 49.35 0.65 1.33% 49.30 21 49.35 27 8.21
2019-03-22 2542 3557678 1988 175499362 49.75 49.75 49.00 49.25 0.10 -0.2% 49.25 215 49.30 12 8.19
2019-03-25 2542 2910850 1433 142871454 49.00 49.45 48.75 49.25 0.00 0% 49.25 2 49.30 11 8.19
2019-03-26 2542 1851803 1145 91479147 49.60 49.60 49.30 49.45 0.20 0.41% 49.40 9 49.45 7 8.23
2019-03-27 2542 3593183 1851 178707636 49.60 49.95 49.50 49.75 0.30 0.61% 49.70 131 49.75 273 8.28
2019-03-28 2542 1973832 1138 98197860 49.75 49.85 49.60 49.85 0.10 0.2% 49.75 2 49.85 63 8.29
2019-03-29 2542 7076271 3294 356150273 49.95 50.80 49.80 50.80 0.95 1.91% 50.70 18 50.80 282 8.45
2019-04-01 2542 5803646 2939 297246266 51.00 52.20 50.40 50.90 0.10 0.2% 50.80 22 50.90 54 8.47
2019-04-02 2542 2396337 1368 121415803 51.00 51.10 50.30 50.80 0.10 -0.2% 50.60 21 50.80 4 8.45
2019-04-03 2542 1835362 1007 92734673 50.70 50.80 50.30 50.50 0.30 -0.59% 50.50 73 50.60 41 8.40
2019-04-08 2542 2130979 1233 107631621 50.50 50.70 50.30 50.60 0.10 0.2% 50.50 151 50.60 16 8.42
2019-04-09 2542 1492502 1001 75133237 50.60 50.70 50.20 50.20 0.40 -0.79% 50.20 246 50.30 4 8.35
2019-04-10 2542 3291671 2149 163786849 50.20 50.20 49.50 49.90 0.30 -0.6% 49.90 47 49.95 38 8.30
2019-04-11 2542 2177915 1228 107790979 49.85 49.85 49.30 49.40 0.50 -1% 49.35 65 49.40 4 8.22
2019-04-12 2542 2005362 1285 98324210 49.30 49.40 48.90 49.10 0.30 -0.61% 49.05 3 49.10 14 8.17
2019-04-15 2542 1634196 1257 80952745 49.30 49.70 49.20 49.50 0.40 0.81% 49.40 124 49.50 2 8.24
2019-04-17 2542 1638328 1005 80512381 49.25 49.25 49.05 49.15 0.25 -0.71% 49.15 67 49.20 1 8.18
2019-04-18 2542 3410348 1909 166014426 49.20 49.20 48.45 48.60 0.55 -1.12% 48.55 14 48.60 28 8.09
2019-04-19 2542 1191167 728 58370583 48.70 49.40 48.70 48.90 0.30 0.62% 48.90 8 48.95 22 8.14
2019-04-22 2542 994587 649 48497615 48.95 49.00 48.65 48.75 0.15 -0.31% 48.75 66 48.80 3 8.11
2019-04-23 2542 1029721 714 50171715 48.75 48.95 48.50 48.95 0.20 0.41% 48.95 43 49.00 51 8.14
2019-04-24 2542 1496500 885 73086620 48.95 49.10 48.65 48.65 0.30 -0.61% 48.65 50 48.70 1 8.09
2019-04-25 2542 998623 665 48743098 48.65 49.00 48.60 49.00 0.35 0.72% 48.95 4 49.00 37 8.15
2019-04-26 2542 1208063 755 58839971 48.95 48.95 48.60 48.80 0.20 -0.41% 48.80 3 48.85 10 8.12
2019-04-29 2542 1464461 981 71776668 48.85 49.20 48.80 49.20 0.40 0.82% 49.15 2 49.20 15 8.19
2019-04-30 2542 1898038 1060 93685471 49.55 49.60 49.05 49.45 0.25 0.51% 49.45 9 49.50 14 8.23
2019-05-02 2542 1351875 747 66751050 49.45 49.50 49.30 49.40 0.05 -0.1% 49.35 5 49.40 72 8.22
2019-05-03 2542 1117575 754 55026937 49.40 49.50 49.15 49.25 0.15 -0.3% 49.20 18 49.30 8 8.19
2019-05-06 2542 1702698 1131 82969105 49.00 49.00 48.60 48.75 0.50 -1.02% 48.75 3 48.80 15 8.11
2019-05-07 2542 1248166 755 60887085 48.75 49.00 48.70 48.70 0.05 -0.1% 48.70 8 48.75 5 8.10
2019-05-08 2542 2192763 1461 106256176 48.55 48.80 48.25 48.50 0.20 -0.41% 48.45 11 48.50 49 8.07
2019-05-09 2542 2516639 1449 121021494 48.20 48.25 48.00 48.00 0.50 -1.03% 48.00 89 48.10 14 7.99
2019-05-10 2542 1828080 1061 87721692 47.90 48.40 47.75 48.05 0.05 0.1% 48.00 6 48.05 35 8.00
2019-05-13 2542 1836100 1058 88220250 48.40 48.50 47.80 47.80 0.25 -0.52% 47.80 49 47.85 1 7.20
2019-05-14 2542 2121116 1446 101372858 47.30 48.30 47.10 48.05 0.25 0.52% 48.05 41 48.10 34 7.24
2019-05-15 2542 1699383 1353 81358588 47.80 48.00 47.70 47.80 0.25 -0.52% 47.80 107 47.85 2 7.20
2019-05-16 2542 1371036 1010 65631205 47.80 48.05 47.60 47.75 0.05 -0.1% 47.75 21 47.80 12 7.19
2019-05-17 2542 1796824 1161 85664198 47.80 48.05 47.35 47.50 0.25 -0.52% 47.50 89 47.55 6 7.15
2019-05-20 2542 1380611 950 66200178 47.55 48.25 47.50 47.95 0.45 0.95% 47.95 26 48.00 21 7.22
2019-05-22 2542 1183909 810 56889559 48.00 48.15 47.95 48.10 0.00 0.31% 48.05 11 48.10 39 7.24
2019-05-23 2542 1120857 696 53939966 48.10 48.30 47.90 48.05 0.05 -0.1% 48.05 4 48.15 16 7.24
2019-05-24 2542 1182065 857 56982751 48.25 48.40 48.05 48.15 0.10 0.21% 48.15 12 48.20 4 7.25
2019-05-27 2542 2539215 1551 124147470 48.40 49.20 48.25 49.20 1.05 2.18% 49.15 13 49.20 5 7.41
2019-05-28 2542 5896397 1482 287769947 49.45 49.60 48.60 48.60 0.60 -1.22% 48.60 1 48.75 83 7.32
2019-05-29 2542 1538781 993 74884791 48.70 49.00 48.35 48.35 0.25 -0.51% 48.35 12 48.40 2 7.28
2019-05-30 2542 1890255 1240 91339038 48.40 48.70 48.15 48.15 0.20 -0.41% 48.15 56 48.20 2 7.25
2019-05-31 2542 1733794 1144 84384291 48.15 48.85 48.10 48.80 0.65 1.35% 48.70 1 48.80 48 7.35
2019-06-03 2542 1734921 1148 84763724 48.75 49.10 48.50 48.90 0.10 0.2% 48.90 5 48.95 12 7.36
2019-06-04 2542 1447455 965 70929533 48.95 49.15 48.85 49.00 0.10 0.2% 48.95 3 49.00 16 7.38
2019-06-05 2542 1244396 870 60714856 49.00 49.15 48.65 48.70 0.30 -0.61% 48.70 2 48.75 71 7.33
2019-06-06 2542 949051 580 46154780 48.60 48.90 48.50 48.50 0.20 -0.41% 48.50 39 48.55 13 7.30
2019-06-10 2542 2345452 1095 114159719 48.60 48.90 48.55 48.70 0.20 0.41% 48.65 22 48.70 5 7.33
2019-06-11 2542 1781985 1193 86811359 48.70 49.05 48.55 48.60 0.10 -0.21% 48.60 48 48.75 107 7.32
2019-06-12 2542 1091250 744 53149955 48.60 48.85 48.55 48.75 0.15 0.31% 48.70 22 48.75 59 7.34
2019-06-13 2542 1299317 823 63116044 48.75 48.85 48.50 48.50 0.25 -0.51% 48.50 262 48.55 3 7.30
2019-06-14 2542 1200209 831 58218074 48.50 48.75 48.40 48.50 0.00 0% 48.50 26 48.55 1 7.30
2019-06-17 2542 1807154 985 88205846 48.50 49.10 48.50 48.55 0.05 0.1% 48.55 29 48.60 1 7.31
2019-06-18 2542 1455295 943 71219577 48.70 49.00 48.65 49.00 0.45 0.93% 48.95 12 49.00 77 7.38
2019-06-19 2542 4014971 2158 198699588 49.20 49.90 49.10 49.90 0.90 1.84% 49.85 71 49.90 80 7.52
2019-06-20 2542 2208481 1480 110156590 49.90 50.10 49.70 49.90 0.00 0% 49.85 15 49.90 15 7.52
2019-06-21 2542 2582913 1199 128948691 50.00 50.10 49.75 50.00 0.10 0.2% 49.90 2 50.00 256 7.53
2019-06-24 2542 2498697 1368 125018650 50.00 50.20 49.85 50.00 0.00 0% 50.00 24 50.10 150 7.53
2019-06-25 2542 1974741 683 98496460 50.00 50.10 49.75 49.95 0.05 -0.1% 49.85 18 49.95 38 7.52
2019-06-26 2542 1428856 911 71049525 50.00 50.00 49.55 49.75 0.20 -0.4% 49.60 18 49.75 73 7.49
2019-06-27 2542 1733320 1135 86338455 49.75 49.95 49.70 49.75 0.00 0% 49.75 8 49.80 4 7.49
2019-06-28 2542 1442210 821 71516929 49.75 49.80 49.45 49.45 0.30 -0.6% 49.45 80 49.50 1 7.45
2019-07-01 2542 1086682 674 53900868 49.50 49.75 49.50 49.60 0.15 0.3% 49.55 16 49.60 83 7.47
2019-07-02 2542 1404737 884 69490581 49.55 49.65 49.30 49.65 0.05 0.1% 49.55 1 49.65 19 7.48
2019-07-03 2542 973277 617 48088500 49.65 49.65 49.30 49.30 0.35 -0.7% 49.30 89 49.35 2 7.42
2019-07-04 2542 700612 427 34757573 49.45 49.75 49.40 49.75 0.45 0.91% 49.70 1 49.75 19 7.49
2019-07-05 2542 1005803 614 49933926 49.80 49.90 49.55 49.65 0.10 -0.2% 49.60 16 49.65 14 7.48
2019-07-08 2542 1213460 805 59970033 49.65 49.65 49.30 49.40 0.25 -0.5% 49.35 15 49.40 12 7.44
2019-07-09 2542 856710 519 42320650 49.55 49.55 49.30 49.45 0.05 0.1% 49.45 1 49.50 19 7.45
2019-07-10 2542 1341372 943 66303266 49.45 49.65 49.35 49.55 0.10 0.2% 49.50 67 49.55 2 7.46
2019-07-11 2542 1051081 631 51990005 49.50 49.55 49.40 49.45 0.10 -0.2% 49.45 17 49.50 11 7.45
2019-07-12 2542 1503728 994 73953984 49.40 49.40 49.10 49.15 0.30 -0.61% 49.10 197 49.15 16 7.40
2019-07-15 2542 1558305 1023 76456741 49.15 49.25 48.90 49.25 0.10 0.2% 49.25 38 49.30 43 7.42
2019-07-16 2542 1123791 745 55201900 49.25 49.25 49.00 49.20 0.05 -0.1% 49.15 19 49.20 12 7.41
2019-07-17 2542 1347122 917 66215523 49.20 49.30 49.05 49.20 0.00 0% 49.15 68 49.20 3 7.41
2019-07-18 2542 719580 405 35438610 49.20 49.40 49.10 49.40 0.20 0.41% 49.35 1 49.40 21 7.44
2019-07-19 2542 1129396 712 55877684 49.50 49.55 49.40 49.50 0.10 0.2% 49.45 105 49.50 24 7.45
2019-07-22 2542 1267034 763 62573722 49.50 49.50 49.25 49.25 0.25 -0.51% 49.25 29 49.30 16 7.42
2019-07-23 2542 1752250 1095 86010368 49.25 49.25 49.00 49.05 0.20 -0.41% 49.05 126 49.10 4 7.39
2019-07-24 2542 2457285 1460 120253968 49.00 49.15 48.90 48.90 0.15 -0.31% 48.90 58 48.95 2 7.36
2019-07-25 2542 1205046 782 58930954 49.00 49.00 48.80 48.90 0.00 0% 48.90 47 48.95 1 7.36
2019-07-26 2542 1013540 751 49628163 48.85 49.10 48.80 49.10 0.20 0.41% 49.00 27 49.10 45 7.39
2019-07-29 2542 1287847 797 63092733 49.00 49.10 48.95 48.95 0.15 -0.31% 48.95 86 49.00 1 7.37
2019-07-30 2542 939260 591 46038840 48.95 49.10 48.95 48.95 0.00 0% 48.95 75 49.05 16 7.37
2019-07-31 2542 2215771 1238 108288929 48.95 49.00 48.80 48.80 0.15 -0.31% 48.80 101 48.85 7 7.35
2019-08-01 2542 1745808 1128 84909257 48.70 48.75 48.55 48.60 0.20 -0.41% 48.55 200 48.60 7 7.32
2019-08-02 2542 2218602 1429 107409127 48.50 48.50 48.35 48.40 0.20 -0.41% 48.40 123 48.50 48 7.29
2019-08-05 2542 2066318 1392 99948821 48.30 48.75 48.20 48.20 0.20 -0.41% 48.20 78 48.25 10 7.26
2019-08-06 2542 2167626 1280 104031340 48.00 48.35 47.70 48.10 0.10 -0.21% 48.10 7 48.20 16 7.24
2019-08-07 2542 1617436 1031 77834043 48.10 48.30 48.00 48.00 0.10 -0.21% 48.00 349 48.10 10 7.23
2019-08-08 2542 1286402 875 62053634 48.40 48.45 48.10 48.20 0.20 0.42% 48.20 29 48.25 15 7.26
2019-08-12 2542 1249997 772 60362500 48.10 48.55 48.05 48.25 0.05 0.1% 48.25 55 48.45 12 7.27
2019-08-13 2542 1160646 783 55968804 48.20 48.40 48.10 48.35 0.10 0.21% 48.30 20 48.35 5 10.44
2019-08-14 2542 1883178 1130 91367039 48.50 48.65 48.35 48.35 0.00 0% 48.35 170 48.50 40 10.44
2019-08-15 2542 3011714 1896 146898580 48.35 49.15 48.20 48.95 0.60 1.24% 48.95 13 49.00 25 10.57
2019-08-16 2542 2382328 1562 116201124 48.95 49.00 48.50 48.80 0.15 -0.31% 48.80 7 48.85 3 10.54
2019-08-19 2542 2175948 1392 105938292 48.85 48.90 48.60 48.75 0.05 -0.1% 48.75 2 48.80 14 10.53
2019-08-20 2542 1777519 1241 86607431 48.75 48.90 48.60 48.60 0.15 -0.31% 48.60 178 48.65 1 10.50
2019-08-21 2542 2359235 1528 114678315 48.60 48.75 48.50 48.65 0.05 0.1% 48.65 296 48.70 3 10.51
2019-08-22 2542 1687437 1080 82541228 48.65 49.05 48.65 48.90 0.25 0.51% 48.90 45 48.95 3 10.56
2019-08-23 2542 2089094 1330 102567874 48.90 49.20 48.90 49.20 0.30 0.61% 49.15 1 49.20 101 10.63
2019-08-26 2542 2119890 1344 103631810 49.00 49.00 48.80 48.80 0.40 -0.81% 48.80 122 48.85 9 10.54
2019-08-27 2542 4160275 2046 202288039 48.85 49.00 48.40 48.40 0.40 -0.82% 48.40 141 48.50 5 10.45
2019-08-28 2542 1933830 1274 94812827 48.50 49.40 48.50 49.40 1.00 2.07% 49.30 2 49.40 117 10.67
2019-08-29 2542 1929947 1289 94869577 49.35 49.40 49.05 49.05 0.35 -0.71% 49.05 30 49.15 5 10.59
2019-08-30 2542 2582624 1524 127480504 49.15 49.50 49.10 49.50 0.45 0.92% 49.40 54 49.50 111 10.69
2019-09-02 2542 912860 619 45142742 49.45 49.50 49.40 49.50 0.00 0% 49.45 15 49.50 20 10.69
2019-09-03 2542 1392934 945 68760422 49.50 49.50 49.25 49.25 0.25 -0.51% 49.25 12 49.30 15 10.64
2019-09-04 2542 1513975 1096 74606504 49.20 49.45 49.20 49.20 0.05 -0.1% 49.20 104 49.30 2 10.63
2019-09-05 2542 1468122 1081 72396335 49.20 49.50 49.20 49.25 0.05 0.1% 49.25 32 49.35 11 10.64
2019-09-06 2542 1385950 880 68446500 49.30 49.55 49.20 49.30 0.05 0.1% 49.30 52 49.35 9 10.65
2019-09-09 2542 1262454 890 62622725 49.50 49.70 49.45 49.70 0.40 0.81% 49.65 16 49.70 26 10.73
2019-09-10 2542 1686832 758 83855808 49.70 49.80 49.60 49.75 0.05 0.1% 49.70 48 49.75 28 10.75
2019-09-11 2542 2773450 1470 137336627 49.60 49.65 49.35 49.50 0.25 -0.5% 49.45 3 49.50 2 10.69
2019-09-12 2542 2282170 969 112930556 49.50 49.60 49.35 49.40 0.10 -0.2% 49.40 110 49.50 3 10.67
2019-09-16 2542 4211444 1850 209522400 49.35 50.00 49.35 50.00 0.60 1.21% 50.00 78 50.10 119 10.80
2019-09-17 2542 2463274 1179 123550733 50.30 50.30 50.00 50.20 0.20 0.4% 50.10 36 50.20 256 10.84
2019-09-18 2542 2686821 1585 134646296 50.20 50.20 50.00 50.00 0.20 -0.4% 50.00 270 50.10 80 10.80
2019-09-19 2542 2017496 953 100949900 50.10 50.20 49.90 49.95 0.05 -0.1% 49.95 43 50.00 106 10.79
2019-09-20 2542 3300695 1174 164662300 50.00 50.00 49.80 49.80 0.15 -0.3% 49.80 328 50.00 506 10.76
2019-09-23 2542 2295423 1062 114343736 49.65 50.00 49.65 49.80 0.00 0% 49.80 9 49.85 1 10.76
2019-09-24 2542 3031219 1433 150739600 49.70 49.85 49.65 49.65 0.15 -0.3% 49.65 24 49.70 17 10.72
2019-09-25 2542 3263205 1342 162374750 49.70 49.95 49.65 49.80 0.15 0.3% 49.75 8 49.80 208 10.76
2019-09-26 2542 5941292 1414 295291887 49.80 49.90 49.70 49.80 0.00 0% 49.80 483 49.85 4 10.76
2019-09-27 2542 35755259 1548 1784131251 49.75 50.00 49.75 49.90 0.10 0.2% 49.90 11 49.95 50 10.78
2019-10-01 2542 41018231 4047 2048292408 49.95 50.00 49.80 49.95 0.05 0.1% 49.95 84 50.00 548 10.79
2019-10-02 2542 74324931 5571 2147483647 45.00 46.15 45.00 45.90 0.00 -8.11% 45.90 164 45.95 1 9.91
2019-10-03 2542 12748548 3793 586755956 45.80 46.30 45.55 46.05 0.15 0.33% 46.00 27 46.05 10 9.95
2019-10-04 2542 5932044 3443 270490274 46.05 46.05 45.20 45.70 0.35 -0.76% 45.60 21 45.70 13 9.87
2019-10-07 2542 2806312 1515 128444852 45.70 45.85 45.65 45.75 0.05 0.11% 45.70 68 45.75 8 9.88
2019-10-08 2542 4497768 2615 204045578 45.70 45.70 45.25 45.40 0.35 -0.77% 45.35 53 45.40 11 9.81
2019-10-09 2542 3224305 1801 146671434 45.40 45.65 45.30 45.30 0.10 -0.22% 45.30 129 45.45 4 9.78
2019-10-14 2542 3589615 2111 164124748 45.70 45.95 45.55 45.65 0.35 0.77% 45.60 19 45.65 51 9.86
2019-10-15 2542 2877153 1849 131882868 45.80 45.95 45.75 45.95 0.30 0.66% 45.90 12 45.95 25 9.92
2019-10-16 2542 3036441 1976 139900557 46.10 46.20 46.00 46.00 0.05 0.11% 46.00 58 46.05 2 9.94
2019-10-17 2542 3018625 2025 138646250 46.00 46.20 45.75 45.80 0.20 -0.43% 45.80 18 45.85 35 9.89
2019-10-18 2542 4241836 1241 194296529 45.80 45.90 45.65 45.90 0.10 0.22% 45.75 5 45.90 271 9.91
2019-10-21 2542 5034748 2338 234596906 46.20 46.80 46.10 46.75 0.85 1.85% 46.75 7 46.80 217 10.10
2019-10-22 2542 3799214 2153 178783350 47.00 47.15 46.95 47.00 0.25 0.53% 47.00 677 47.05 13 10.15
2019-10-23 2542 4077790 2259 193871467 47.00 47.95 47.00 47.50 0.50 1.06% 47.50 16 47.55 90 10.26
2019-10-24 2542 2568040 1531 121625892 47.60 47.60 47.20 47.50 0.00 0% 47.45 8 47.50 116 10.26
2019-10-25 2542 1551797 957 73264501 47.50 47.55 47.10 47.25 0.25 -0.53% 47.20 5 47.25 26 10.21
2019-10-28 2542 2737448 1455 128640110 47.25 47.30 46.80 47.00 0.25 -0.53% 46.90 8 47.00 88 10.15
2019-10-29 2542 1969841 1253 92318877 47.00 47.10 46.75 46.80 0.20 -0.43% 46.75 98 46.80 19 10.11
2019-10-30 2542 3008259 1539 141230449 46.75 47.05 46.75 46.85 0.05 0.11% 46.85 32 46.90 32 10.12
2019-10-31 2542 2879731 1401 135178996 46.85 47.20 46.75 46.75 0.10 -0.21% 46.75 250 46.80 24 10.10
2019-11-01 2542 1752181 1031 82057536 46.80 46.95 46.70 46.95 0.20 0.43% 46.90 2 46.95 46 10.14
2019-11-04 2542 2773598 1647 130252354 47.00 47.15 46.80 47.10 0.15 0.32% 47.05 1 47.10 91 10.17
2019-11-05 2542 2601112 1502 122003420 47.10 47.15 46.65 47.10 0.00 0% 47.00 10 47.10 68 10.17
2019-11-06 2542 2940778 1968 138940065 47.10 47.55 46.95 47.45 0.35 0.74% 47.40 6 47.45 29 10.25
2019-11-07 2542 1612133 1038 76358593 47.30 47.60 47.20 47.25 0.20 -0.42% 47.25 14 47.30 19 10.21
2019-11-08 2542 1660061 1028 78265773 47.30 47.35 47.05 47.05 0.20 -0.42% 47.05 12 47.10 22 10.16
2019-11-11 2542 2813207 1542 131794279 47.00 47.05 46.70 46.70 0.35 -0.74% 46.70 62 46.75 2 10.09
2019-11-12 2542 2519468 1350 117791659 46.90 47.00 46.55 46.90 0.20 0.43% 46.80 10 46.90 170 10.13
2019-11-13 2542 2063411 1379 96104017 46.70 47.05 46.50 46.50 0.40 -0.85% 46.50 56 46.55 1 12.57
2019-11-14 2542 2611813 1639 122111608 46.70 46.95 46.55 46.55 0.05 0.11% 46.55 24 46.60 8 12.58
2019-11-15 2542 1499032 974 70198508 46.80 46.95 46.70 46.95 0.40 0.86% 46.90 2 46.95 40 12.69
2019-11-18 2542 1559351 972 73113750 47.00 47.05 46.80 46.85 0.10 -0.21% 46.80 183 46.85 190 12.66
2019-11-19 2542 1601499 1037 75013147 46.75 46.95 46.70 46.90 0.05 0.11% 46.85 71 46.90 53 12.68
2019-11-20 2542 1432129 877 67101685 46.90 47.00 46.80 46.85 0.05 -0.11% 46.80 32 46.85 30 12.66
2019-11-21 2542 2108819 1508 98359743 46.80 46.80 46.60 46.60 0.25 -0.53% 46.60 96 46.70 15 12.59
2019-11-22 2542 1334462 1002 62165483 46.60 46.65 46.55 46.55 0.05 -0.11% 46.55 165 46.60 3 12.58
2019-11-25 2542 1580124 1042 73619596 46.55 46.75 46.50 46.75 0.20 0.43% 46.65 12 46.75 96 12.64
2019-11-26 2542 5132435 1529 237818295 46.65 46.85 46.20 46.20 0.55 -1.18% 46.20 133 46.45 51 12.49
2019-11-27 2542 2027148 1322 94711881 46.50 46.95 46.50 46.80 0.60 1.3% 46.75 8 46.80 2 12.65
2019-11-28 2542 1873790 1266 87503230 46.85 47.00 46.50 46.50 0.30 -0.64% 46.50 215 46.55 58 12.57
2019-11-29 2542 1695456 960 78978251 46.60 46.80 46.50 46.55 0.05 0.11% 46.50 202 46.55 4 12.58
2019-12-02 2542 1063257 656 49561019 46.60 46.80 46.55 46.55 0.00 0% 46.55 28 46.60 11 12.58
2019-12-03 2542 1236876 876 57686164 46.55 46.70 46.55 46.70 0.15 0.32% 46.65 17 46.70 147 12.62
2019-12-04 2542 1972495 1414 91776428 46.55 46.70 46.45 46.60 0.10 -0.21% 46.55 2 46.60 33 12.59
2019-12-05 2542 1305199 814 60798644 46.60 46.70 46.50 46.55 0.05 -0.11% 46.55 37 46.60 83 12.58
2019-12-06 2542 1165173 809 54277215 46.60 46.70 46.50 46.60 0.05 0.11% 46.55 18 46.60 40 12.59
2019-12-09 2542 2006421 1285 92999562 46.55 46.55 46.20 46.30 0.30 -0.64% 46.30 62 46.35 12 12.51
2019-12-10 2542 3036269 1648 139918795 46.20 46.25 46.00 46.05 0.25 -0.54% 46.05 7 46.10 8 12.45
2019-12-11 2542 2007409 1227 92477049 46.10 46.15 46.00 46.05 0.00 0% 46.05 43 46.10 1 12.45
2019-12-12 2542 1920490 1185 88708791 46.05 46.40 46.05 46.35 0.30 0.65% 46.30 5 46.35 8 12.53
2019-12-13 2542 1385203 907 64056278 46.25 46.35 46.15 46.25 0.10 -0.22% 46.25 31 46.30 26 12.50
2019-12-16 2542 1413140 986 65364619 46.25 46.40 46.20 46.25 0.00 0% 46.20 121 46.25 1 12.50
2019-12-17 2542 2368281 1479 109398489 46.25 46.40 46.10 46.25 0.00 0% 46.25 4 46.30 78 12.50
2019-12-18 2542 3255069 2169 149885334 46.20 46.25 46.00 46.00 0.25 -0.54% 46.00 746 46.05 2 12.43
2019-12-19 2542 3773435 2435 172831707 46.00 46.00 45.70 45.90 0.10 -0.22% 45.85 2 45.90 16 12.41
2019-12-20 2542 8764059 3160 399365288 45.90 45.95 45.45 45.45 0.45 -0.98% 45.40 158 45.45 3 12.28
2019-12-23 2542 7427388 2768 339598807 45.65 46.25 45.55 45.55 0.10 0.22% 45.55 7 45.60 1 12.31
2019-12-24 2542 7626365 1896 351124130 45.70 46.15 45.70 46.15 0.60 1.32% 46.10 325 46.15 207 12.47
2019-12-25 2542 1513871 933 70077057 46.25 46.40 46.15 46.20 0.05 0.11% 46.20 91 46.25 6 12.49
2019-12-26 2542 904477 484 41785325 46.25 46.30 46.10 46.20 0.00 0% 46.20 33 46.25 15 12.49
2019-12-27 2542 1621290 860 75210353 46.30 46.45 46.30 46.40 0.20 0.43% 46.35 32 46.40 89 12.54
2019-12-30 2542 1170712 784 54336652 46.45 46.50 46.35 46.45 0.05 0.11% 46.40 44 46.45 56 12.55
2019-12-31 2542 1546219 1099 71760158 46.40 46.55 46.30 46.30 0.15 -0.32% 46.30 117 46.40 10 12.51