神基(3005)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　39.90
0
0%		40.10
0.2
0.5%		40.95
0.85
2.12%		 　42.50
1.55
3.79%		42.30
-0.2
-0.47%		43.50
1.2
2.84%		43.50
0
0%		42.90
-0.6
-1.38%		 　42.30
-0.6
-1.4%		43.50
1.2
2.84%		43.05
-0.45
-1.03%		42.50
-0.55
-1.28%		43.00
0.5
1.18%		 　42.85
-0.15
-0.35%		41.85
-1
-2.33%		41.75
-0.1
-0.24%		44.60
2.85
6.83%		44.60
0
0%		 　45.35
0.75
1.68%		45.10
-0.25
-0.55%		45.50
0.4
0.89%		 43.11
2 月　　　　　　　　　　46.15
0.65
1.43%		45.95
-0.2
-0.43%		46.40
0.45
0.98%		45.75
-0.65
-1.4%		 　　46.25
0.5
1.09%		45.30
-0.95
-2.05%		45.55
0.25
0.55%		45.50
-0.05
-0.11%		45.00
-0.5
-1.1%		 　46.20
1.2
2.67%		46.80
0.6
1.3%		47.30
0.5
1.07%		 46.57
3 月　　　48.40
1.1
2.33%		49.00
0.6
1.24%		49.65
0.65
1.33%		49.90
0.25
0.5%		50.20
0.3
0.6%		 　50.40
0.2
0.4%		50.80
0.4
0.79%		50.40
-0.4
-0.79%		51.50
1.1
2.18%		50.70
-0.8
-1.55%		 　51.00
0.3
0.59%		50.50
-0.5
-0.98%		50.90
0.4
0.79%		50.90
0
0%		51.50
0.6
1.18%		 　51.70
0.2
0.39%		52.20
0.5
0.97%		51.90
-0.3
-0.57%		51.40
-0.5
-0.96%		51.40
0
0%		 50.62
4 月49.05
-2.35
-4.57%		49.60
0.55
1.12%		49.00
-0.6
-1.21%		 　　　48.55
-0.45
-0.92%		48.25
-0.3
-0.62%		49.50
1.25
2.59%		47.55
-1.95
-3.94%		48.25
0.7
1.47%		 　47.70
-0.55
-1.14%		 48.40
0.7
1.47%		48.40
0
0%		46.80
-1.6
-3.31%		 　46.40
-0.4
-0.85%		46.85
0.45
0.97%		46.80
-0.05
-0.11%		46.45
-0.35
-0.75%		45.85
-0.6
-1.29%		 　44.75
-1.1
-2.4%		46.45
1.7
3.8%		 47.43
5 月　45.25
-1.2
-2.58%		45.50
0.25
0.55%		 　45.20
-0.3
-0.66%		46.25
1.05
2.32%		45.90
-0.35
-0.76%		44.95
-0.95
-2.07%		44.75
-0.2
-0.44%		 　43.30
-1.45
-3.24%		43.40
0.1
0.23%		44.10
0.7
1.61%		42.55
-1.55
-3.51%		42.55
0
0%		 　41.85
-0.7
-1.65%		 43.05
1.2
2.87%		42.70
-0.35
-0.81%		41.90
-0.8
-1.87%		 　41.65
-0.25
-0.6%		40.15
-1.5
-3.6%		40.80
0.65
1.62%		41.85
1.05
2.57%		42.20
0.35
0.84%		43.27
6 月 　41.80
-0.4
-0.95%		42.55
0.75
1.79%		42.90
0.35
0.82%		43.30
0.4
0.93%		 　　43.65
0.35
0.81%		44.70
1.05
2.41%		44.50
-0.2
-0.45%		44.50
0
0%		44.25
-0.25
-0.56%		 　44.60
0.35
0.79%		45.90
1.3
2.91%		47.00
1.1
2.4%		48.30
1.3
2.77%		47.90
-0.4
-0.83%		 　48.15
0.25
0.52%		47.60
-0.55
-1.14%		46.45
-1.15
-2.42%		46.40
-0.05
-0.11%		46.60
0.2
0.43%		 45.37
7 月46.75
0.15
0.32%		46.75
0
0%		45.85
-0.9
-1.93%		43.30
-2.55
-5.56%		43.10
-0.2
-0.46%		 　43.30
0.2
0.46%		44.85
1.55
3.58%		44.85
0
0%		44.80
-0.05
-0.11%		44.55
-0.25
-0.56%		 　44.65
0.1
0.22%		45.00
0.35
0.78%		44.50
-0.5
-1.11%		43.80
-0.7
-1.57%		44.60
0.8
1.83%		 　44.65
0.05
0.11%		44.95
0.3
0.67%		44.80
-0.15
-0.33%		44.65
-0.15
-0.33%		44.55
-0.1
-0.22%		 　45.00
0.45
1.01%		45.50
0.5
1.11%		45.50
0
0%		44.74
8 月46.60
1.1
2.42%		46.70
0.1
0.21%		 　47.35
0.65
1.39%		46.50
-0.85
-1.8%		46.15
-0.35
-0.75%		45.75
-0.4
-0.87%		 　　47.30
1.55
3.39%		47.00
-0.3
-0.63%		46.00
-1
-2.13%		47.55
1.55
3.37%		48.45
0.9
1.89%		 　47.80
-0.65
-1.34%		48.45
0.65
1.36%		48.50
0.05
0.1%		48.95
0.45
0.93%		48.80
-0.15
-0.31%		 　47.35
-1.45
-2.97%		48.35
1
2.11%		47.85
-0.5
-1.03%		47.95
0.1
0.21%		47.35
-0.6
-1.25%		 47.45
9 月　47.20
-0.15
-0.32%		47.50
0.3
0.64%		48.30
0.8
1.68%		48.10
-0.2
-0.41%		48.00
-0.1
-0.21%		 　47.20
-0.8
-1.67%		47.20
0
0%		46.85
-0.35
-0.74%		46.80
-0.05
-0.11%		 　　46.75
-0.05
-0.11%		47.10
0.35
0.75%		46.65
-0.45
-0.96%		46.70
0.05
0.11%		47.50
0.8
1.71%		 　46.90
-0.6
-1.26%		48.40
1.5
3.2%		49.00
0.6
1.24%		47.20
-1.8
-3.67%		46.75
-0.45
-0.95%		 47.34
10 月47.45
0.7
1.5%		47.90
0.45
0.95%		47.95
0.05
0.1%		47.45
-0.5
-1.04%		 　48.70
1.25
2.63%		48.45
-0.25
-0.51%		48.10
-0.35
-0.72%		 　　　48.30
0.2
0.42%		48.55
0.25
0.52%		48.60
0.05
0.1%		48.25
-0.35
-0.72%		48.25
0
0%		 　49.00
0.75
1.55%		48.50
-0.5
-1.02%		50.20
1.7
3.51%		49.75
-0.45
-0.9%		49.50
-0.25
-0.5%		 　49.65
0.15
0.3%		49.80
0.15
0.3%		49.65
-0.15
-0.3%		50.00
0.35
0.7%		48.79
11 月49.75
-0.25
-0.5%		 　49.40
-0.35
-0.7%		49.25
-0.15
-0.3%		49.10
-0.15
-0.3%		48.65
-0.45
-0.92%		48.25
-0.4
-0.82%		 　48.80
0.55
1.14%		48.60
-0.2
-0.41%		48.55
-0.05
-0.1%		47.45
-1.1
-2.27%		47.20
-0.25
-0.53%		 　47.55
0.35
0.74%		47.00
-0.55
-1.16%		46.85
-0.15
-0.32%		45.80
-1.05
-2.24%		46.40
0.6
1.31%		 　46.20
-0.2
-0.43%		46.95
0.75
1.62%		46.75
-0.2
-0.43%		46.50
-0.25
-0.53%		46.95
0.45
0.97%		 47.64
12 月　46.20
-0.75
-1.6%		46.30
0.1
0.22%		46.05
-0.25
-0.54%		46.10
0.05
0.11%		46.80
0.7
1.52%		 　46.80
0
0%		46.80
0
0%		47.15
0.35
0.75%		46.65
-0.5
-1.06%		46.35
-0.3
-0.64%		 　46.90
0.55
1.19%		47.20
0.3
0.64%		47.05
-0.15
-0.32%		46.90
-0.15
-0.32%		46.50
-0.4
-0.85%		 　46.65
0.15
0.32%		46.60
-0.05
-0.11%		47.25
0.65
1.39%		47.20
-0.05
-0.11%		47.15
-0.05
-0.11%		 　46.75
-0.4
-0.85%		46.70
-0.05
-0.11%		46.74

說明:最高漲幅:6.83%最低跌幅:-5.56% 最高價:52.20最低價:39.90平均價:46.56,灰色底表示週末,漲145天(89.7)元,跌142天(-78.5)元,平盤16天
7%=1,4%=5,3%=16,2%=30,1%=62,0%=47,-0%=1,-1%=3,-2%=4,-3%=7,-4%=21,-5%=38,-6%=68,

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 3005 292440 279 11699872 40.50 40.50 39.85 39.90 0.30 0% 39.90 4 39.95 1 10.90
2019-01-03 3005 347003 271 13924320 39.85 40.40 39.85 40.10 0.20 0.5% 40.10 1 40.15 2 10.96
2019-01-04 3005 944354 633 38321364 40.00 41.10 39.80 40.95 0.85 2.12% 40.90 2 40.95 18 11.19
2019-01-07 3005 2737044 1693 115489023 41.55 42.65 41.20 42.50 1.55 3.79% 42.45 8 42.50 11 11.61
2019-01-08 3005 3093337 1959 132965004 42.60 43.45 42.20 42.30 0.20 -0.47% 42.30 26 42.35 5 11.56
2019-01-09 3005 2925552 1904 126598144 42.90 43.50 42.70 43.50 1.20 2.84% 43.45 8 43.50 185 11.89
2019-01-10 3005 791531 608 34339464 43.80 43.80 43.05 43.50 0.00 0% 43.40 15 43.50 44 11.89
2019-01-11 3005 768100 522 32991507 43.50 43.70 42.70 42.90 0.60 -1.38% 42.85 1 42.90 1 11.72
2019-01-14 3005 627619 468 26615260 42.90 43.10 42.10 42.30 0.60 -1.4% 42.20 2 42.30 3 11.56
2019-01-15 3005 1315230 757 56960745 42.90 43.65 42.65 43.50 1.20 2.84% 43.50 2 43.55 17 11.89
2019-01-16 3005 387354 284 16748238 43.65 43.65 43.00 43.05 0.45 -1.03% 43.00 116 43.10 1 11.76
2019-01-17 3005 1176018 716 50686456 43.50 43.60 42.50 42.50 0.55 -1.28% 42.50 55 42.75 3 11.61
2019-01-18 3005 397664 375 17076192 43.00 43.15 42.75 43.00 0.50 1.18% 42.85 1 43.00 66 11.75
2019-01-21 3005 347319 271 14942988 43.00 43.35 42.85 42.85 0.15 -0.35% 42.85 5 42.90 2 11.71
2019-01-22 3005 919034 711 38717885 43.00 43.05 41.75 41.85 1.00 -2.33% 41.85 6 41.90 1 11.43
2019-01-23 3005 841003 682 35182676 41.50 42.30 41.50 41.75 0.10 -0.24% 41.75 3 41.85 15 11.41
2019-01-24 3005 4110801 2437 180942741 43.50 44.65 43.00 44.60 2.85 6.83% 44.55 3 44.60 58 12.19
2019-01-25 3005 2142069 1430 95608519 44.55 44.90 44.05 44.60 0.00 0% 44.55 27 44.60 113 12.19
2019-01-28 3005 3148171 1557 142697882 45.05 45.90 44.75 45.35 0.75 1.68% 45.35 47 45.40 12 12.39
2019-01-29 3005 1744670 1071 78828831 45.00 45.85 44.80 45.10 0.25 -0.55% 45.10 31 45.20 3 12.32
2019-01-30 3005 1459829 703 66158127 44.90 45.65 44.75 45.50 0.40 0.89% 45.50 17 45.55 21 12.43
2019-02-11 3005 3127309 1706 144067526 45.60 46.50 45.60 46.15 0.65 1.43% 46.05 19 46.15 14 12.61
2019-02-12 3005 2069502 1295 95367139 46.50 46.65 45.50 45.95 0.20 -0.43% 45.90 2 45.95 3 12.55
2019-02-13 3005 1592234 1104 73167725 46.10 46.40 45.45 46.40 0.45 0.98% 46.35 4 46.40 80 12.68
2019-02-14 3005 2001885 1112 91260378 46.35 46.35 45.25 45.75 0.65 -1.4% 45.65 12 45.75 3 12.50
2019-02-18 3005 1401017 736 64328382 46.00 46.25 45.50 46.25 0.25 1.09% 46.15 6 46.25 32 12.64
2019-02-19 3005 854570 574 38932589 45.85 46.25 45.30 45.30 0.95 -2.05% 45.30 27 45.40 4 12.38
2019-02-20 3005 1400130 891 63715215 45.15 45.85 45.15 45.55 0.25 0.55% 45.50 1 45.55 26 12.45
2019-02-21 3005 1427440 1050 65026613 45.55 45.90 45.20 45.50 0.05 -0.11% 45.45 9 45.50 90 12.43
2019-02-22 3005 1800177 881 81313815 46.00 46.05 44.95 45.00 0.50 -1.1% 44.95 41 45.00 8 12.30
2019-02-25 3005 1684124 1069 77328373 45.35 46.30 45.20 46.20 1.20 2.67% 46.15 5 46.20 5 12.62
2019-02-26 3005 1861439 1080 86510197 46.35 46.80 46.00 46.80 0.60 1.3% 46.75 1 46.80 39 12.79
2019-02-27 3005 2807425 1820 132430535 47.80 47.80 46.55 47.30 0.50 1.07% 47.30 4 47.35 8 12.92
2019-03-04 3005 5027623 2681 241570746 47.30 48.95 46.45 48.40 1.10 2.33% 48.40 4 48.45 9 13.22
2019-03-05 3005 3669418 2281 180038632 48.80 49.70 48.60 49.00 0.60 1.24% 48.95 3 49.00 139 12.83
2019-03-06 3005 2752303 1600 136155833 49.50 49.85 49.00 49.65 0.65 1.33% 49.65 4 49.70 5 13.00
2019-03-07 3005 4009515 2394 201245768 50.00 50.90 49.30 49.90 0.25 0.5% 49.90 3 49.95 7 13.06
2019-03-08 3005 2211150 1464 109884467 49.00 50.30 48.70 50.20 0.30 0.6% 50.10 6 50.20 91 13.14
2019-03-11 3005 2505192 1630 127125343 50.20 51.30 49.95 50.40 0.20 0.4% 50.30 6 50.40 7 13.19
2019-03-12 3005 1836508 1238 93277589 51.00 51.00 50.30 50.80 0.40 0.79% 50.70 2 50.80 19 13.30
2019-03-13 3005 1726216 1148 87325776 50.50 51.00 50.30 50.40 0.40 -0.79% 50.40 21 50.50 4 13.19
2019-03-14 3005 2935918 1937 149903882 50.40 51.50 50.10 51.50 1.10 2.18% 51.40 1 51.50 59 13.48
2019-03-15 3005 3804546 2266 195339301 51.80 52.20 50.60 50.70 0.80 -1.55% 50.60 40 50.70 4 13.27
2019-03-18 3005 2041842 1210 103783163 50.70 51.70 50.00 51.00 0.30 0.59% 51.00 33 51.20 5 13.35
2019-03-19 3005 2164072 1616 109588724 51.50 51.50 50.30 50.50 0.50 -0.98% 50.50 20 50.60 2 13.22
2019-03-20 3005 2053472 1358 104028460 50.60 51.20 50.20 50.90 0.40 0.79% 50.80 20 50.90 7 13.32
2019-03-21 3005 904170 663 46051881 51.00 51.20 50.70 50.90 0.00 0% 50.90 46 51.00 1 13.32
2019-03-22 3005 1247289 900 63890593 51.20 51.50 50.70 51.50 0.60 1.18% 51.40 1 51.50 27 13.48
2019-03-25 3005 1390449 937 71362991 51.10 52.00 50.70 51.70 0.20 0.39% 51.60 7 51.80 3 13.53
2019-03-26 3005 1618223 1174 83865055 52.10 52.20 51.10 52.20 0.50 0.97% 52.10 2 52.20 12 13.66
2019-03-27 3005 5398030 1181 280309544 52.20 52.70 51.50 51.90 0.30 -0.57% 51.90 23 52.00 66 13.59
2019-03-28 3005 1122331 927 57992197 51.60 52.20 51.20 51.40 0.50 -0.96% 51.40 33 51.50 1 13.46
2019-03-29 3005 2303634 1023 118258368 51.60 51.70 50.90 51.40 0.00 0% 51.40 5 51.50 72 13.46
2019-04-01 3005 4011289 2596 198969917 50.70 51.00 48.60 49.05 2.35 -4.57% 49.05 3 49.20 6 12.84
2019-04-02 3005 2752416 1711 135544627 49.30 49.80 48.75 49.60 0.55 1.12% 49.60 18 49.65 17 12.98
2019-04-03 3005 1417591 984 69770724 49.80 49.80 49.00 49.00 0.60 -1.21% 49.00 88 49.05 1 12.83
2019-04-08 3005 2050821 1481 99716311 49.50 49.50 48.20 48.55 0.45 -0.92% 48.55 6 48.60 24 12.71
2019-04-09 3005 1856166 1199 89811412 48.90 48.90 48.15 48.25 0.30 -0.62% 48.25 38 48.45 6 12.63
2019-04-10 3005 3894470 1497 189669360 48.35 49.50 48.30 49.50 1.25 2.59% 49.15 2 49.50 41 12.96
2019-04-11 3005 3860706 2574 186268391 49.50 49.50 47.55 47.55 1.95 -3.94% 47.55 31 47.60 1 12.45
2019-04-12 3005 1984388 1440 94702769 47.55 48.30 47.35 48.25 0.70 1.47% 48.20 3 48.25 14 12.63
2019-04-15 3005 1892004 1451 90505296 48.00 48.40 47.60 47.70 0.55 -1.14% 47.70 7 47.85 8 12.49
2019-04-17 3005 1542110 1144 74776512 48.65 48.80 48.25 48.40 0.25 1.47% 48.40 13 48.45 11 12.67
2019-04-18 3005 4492298 2524 218857024 49.00 49.25 48.30 48.40 0.00 0% 48.35 20 48.40 60 12.67
2019-04-19 3005 6395973 3972 301582712 48.70 48.80 46.65 46.80 1.60 -3.31% 46.80 36 46.85 3 12.25
2019-04-22 3005 2576822 1707 119152158 46.70 46.70 45.75 46.40 0.40 -0.85% 46.40 4 46.45 3 12.15
2019-04-23 3005 1716198 1199 80149904 46.65 47.20 46.40 46.85 0.45 0.97% 46.80 3 46.90 21 12.26
2019-04-24 3005 1256361 939 58737529 46.90 47.25 46.40 46.80 0.05 -0.11% 46.75 1 46.80 46 12.25
2019-04-25 3005 1144395 798 53253018 46.60 46.80 46.40 46.45 0.35 -0.75% 46.45 16 46.60 9 12.16
2019-04-26 3005 1602667 1131 73843743 46.45 46.55 45.85 45.85 0.60 -1.29% 45.85 24 45.90 1 12.00
2019-04-29 3005 2816839 1889 126811861 45.50 45.50 44.70 44.75 1.10 -2.4% 44.75 60 44.80 3 11.71
2019-04-30 3005 1340296 937 61157526 44.80 46.60 44.80 46.45 1.70 3.8% 46.40 1 46.45 20 12.16
2019-05-02 3005 2272838 1383 103157533 46.00 46.00 45.05 45.25 1.20 -2.58% 45.25 17 45.40 3 11.85
2019-05-03 3005 1097013 955 49754377 45.20 45.70 45.15 45.50 0.25 0.55% 45.50 27 45.55 3 11.91
2019-05-06 3005 1271281 877 57342055 45.20 45.30 44.80 45.20 0.30 -0.66% 45.10 6 45.20 2 11.83
2019-05-07 3005 2314819 1708 106378524 45.35 46.30 45.35 46.25 1.05 2.32% 46.20 4 46.25 36 12.11
2019-05-08 3005 1334793 967 61469828 45.50 46.40 45.50 45.90 0.35 -0.76% 45.90 34 46.10 1 12.02
2019-05-09 3005 1671031 1077 75322032 45.50 45.50 44.90 44.95 0.95 -2.07% 44.95 12 45.05 12 11.77
2019-05-10 3005 1745510 1271 78059850 44.60 45.50 44.35 44.75 0.20 -0.44% 44.75 9 44.80 2 11.71
2019-05-13 3005 1590750 875 69434573 44.45 44.55 43.05 43.30 1.45 -3.24% 43.30 30 43.35 3 12.06
2019-05-14 3005 2081905 1265 89133857 42.80 43.45 41.45 43.40 0.10 0.23% 43.40 23 43.45 2 12.09
2019-05-15 3005 890419 766 39007044 43.50 44.10 43.50 44.10 0.70 1.61% 44.10 21 44.15 15 12.28
2019-05-16 3005 1841001 1025 79381843 44.00 44.00 42.55 42.55 1.55 -3.51% 42.55 15 42.60 6 11.85
2019-05-17 3005 1195000 875 51075100 42.90 43.20 42.55 42.55 0.00 0% 42.50 66 42.55 9 11.85
2019-05-20 3005 1024012 715 43117628 42.40 42.70 41.85 41.85 0.70 -1.65% 41.85 40 41.90 8 11.66
2019-05-22 3005 960030 795 41425814 42.40 43.50 42.40 43.05 0.60 2.87% 43.05 120 43.10 2 11.99
2019-05-23 3005 526050 402 22444124 42.80 42.95 42.25 42.70 0.35 -0.81% 42.70 1 42.75 4 11.89
2019-05-24 3005 1282002 840 54045436 42.50 42.65 41.85 41.90 0.80 -1.87% 41.90 19 41.95 5 11.67
2019-05-27 3005 605278 489 25254376 42.10 42.15 41.60 41.65 0.25 -0.6% 41.65 17 41.70 5 11.60
2019-05-28 3005 1854652 919 75835518 41.55 41.85 40.15 40.15 1.50 -3.6% 40.15 102 40.40 115 11.18
2019-05-29 3005 1679418 1070 68462288 40.45 41.10 40.45 40.80 0.65 1.62% 40.75 6 40.80 2 11.36
2019-05-30 3005 1542306 1055 63389517 40.55 41.90 40.30 41.85 1.05 2.57% 41.75 2 41.85 39 11.66
2019-05-31 3005 956054 703 40349372 41.90 42.60 41.60 42.20 0.35 0.84% 42.10 5 42.20 2 11.75
2019-06-03 3005 594179 404 24900107 42.00 42.35 41.30 41.80 0.40 -0.95% 41.80 35 41.85 3 11.64
2019-06-04 3005 968302 567 41106947 41.50 42.75 41.50 42.55 0.75 1.79% 42.55 821 42.60 7 11.85
2019-06-05 3005 892622 592 38193869 42.85 42.90 42.30 42.90 0.35 0.82% 42.90 14 42.95 23 11.95
2019-06-06 3005 1428600 829 61741430 43.00 43.40 42.65 43.30 0.40 0.93% 43.30 160 43.35 7 12.06
2019-06-10 3005 1992182 1137 87250642 44.00 44.50 43.45 43.65 0.35 0.81% 43.65 10 43.70 1 12.16
2019-06-11 3005 1533488 1028 68264063 43.95 44.85 43.70 44.70 1.05 2.41% 44.65 6 44.70 3 12.45
2019-06-12 3005 1074441 851 47940445 44.65 44.85 44.40 44.50 0.20 -0.45% 44.50 44 44.60 5 12.40
2019-06-13 3005 1197379 851 53455163 44.50 45.00 44.25 44.50 0.00 0% 44.50 167 44.60 4 12.40
2019-06-14 3005 1699153 980 75947376 44.85 45.05 44.25 44.25 0.25 -0.56% 44.25 3 44.35 10 12.33
2019-06-17 3005 994935 623 44493042 44.40 45.10 44.10 44.60 0.35 0.79% 44.55 3 44.70 4 12.42
2019-06-18 3005 2347632 1521 107184225 45.10 46.15 44.95 45.90 1.30 2.91% 45.90 10 45.95 4 12.79
2019-06-19 3005 3797727 2406 177390954 46.40 47.15 46.15 47.00 1.10 2.4% 46.95 3 47.00 18 13.09
2019-06-20 3005 4563917 2644 218865997 47.00 48.40 47.00 48.30 1.30 2.77% 48.25 5 48.30 19 13.45
2019-06-21 3005 8832152 3192 423359526 48.50 48.85 47.25 47.90 0.40 -0.83% 47.80 20 47.90 46 13.34
2019-06-24 3005 9338860 3126 452410588 47.55 49.20 47.45 48.15 0.25 0.52% 48.15 70 48.40 17 13.41
2019-06-25 3005 8573308 3033 407050170 48.15 48.20 46.55 47.60 0.55 -1.14% 47.60 83 47.65 84 13.26
2019-06-26 3005 2877036 1789 134337478 47.25 47.50 46.25 46.45 1.15 -2.42% 46.45 26 46.50 38 12.94
2019-06-27 3005 1831733 1174 85282369 46.45 46.95 46.40 46.40 0.05 -0.11% 46.35 33 46.50 41 12.92
2019-06-28 3005 1848003 721 86152838 46.45 46.95 46.45 46.60 0.20 0.43% 46.55 7 46.60 1 12.98
2019-07-01 3005 1373060 735 64384732 47.25 47.25 46.60 46.75 0.15 0.32% 46.75 16 46.90 20 13.02
2019-07-02 3005 1289101 868 60257848 46.65 47.00 46.55 46.75 0.00 0% 46.75 12 46.80 3 13.02
2019-07-03 3005 4660845 2095 214086203 45.85 46.25 45.80 45.85 0.90 -1.93% 45.80 116 45.85 84 12.77
2019-07-04 3005 5096786 2197 215887295 41.00 43.70 41.00 43.30 0.00 -5.56% 43.30 19 43.40 3 12.06
2019-07-05 3005 1149302 728 49459840 43.45 43.45 42.80 43.10 0.20 -0.46% 43.10 27 43.20 15 12.01
2019-07-08 3005 1916907 1281 83835864 43.75 44.15 43.30 43.30 0.20 0.46% 43.30 26 43.40 1 12.06
2019-07-09 3005 2276240 1514 101450985 43.85 45.20 43.50 44.85 1.55 3.58% 44.85 7 44.90 4 12.49
2019-07-10 3005 1882408 1188 85023876 45.20 45.75 44.85 44.85 0.00 0% 44.85 34 45.00 6 12.49
2019-07-11 3005 1045779 575 46867884 45.20 45.25 44.55 44.80 0.05 -0.11% 44.80 38 44.85 1 12.48
2019-07-12 3005 1145251 588 51079319 44.95 45.00 44.50 44.55 0.25 -0.56% 44.55 6 44.60 8 12.41
2019-07-15 3005 655530 402 29284888 44.85 44.85 44.55 44.65 0.10 0.22% 44.65 2 44.70 9 12.44
2019-07-16 3005 1255741 730 56345068 44.70 45.15 44.65 45.00 0.35 0.78% 44.95 2 45.00 28 12.53
2019-07-17 3005 707229 483 31575859 45.00 45.00 44.40 44.50 0.50 -1.11% 44.50 16 44.55 1 12.40
2019-07-18 3005 1237201 666 54591263 44.50 44.50 43.80 43.80 0.70 -1.57% 43.80 11 43.85 3 12.20
2019-07-19 3005 666892 513 29559841 44.00 44.60 44.00 44.60 0.80 1.83% 44.50 3 44.60 19 12.42
2019-07-22 3005 486579 380 21672698 44.50 44.80 44.40 44.65 0.05 0.11% 44.55 2 44.65 61 12.44
2019-07-23 3005 992849 583 44521938 44.90 45.00 44.55 44.95 0.30 0.67% 44.90 1 44.95 14 12.52
2019-07-24 3005 842505 450 37869722 45.25 45.25 44.70 44.80 0.15 -0.33% 44.80 14 44.85 10 12.48
2019-07-25 3005 964817 605 43011299 44.80 44.80 44.45 44.65 0.15 -0.33% 44.60 2 44.65 19 12.44
2019-07-26 3005 911185 636 40567367 44.50 44.85 44.35 44.55 0.10 -0.22% 44.55 4 44.60 3 12.41
2019-07-29 3005 1043431 675 46850866 44.65 45.10 44.60 45.00 0.45 1.01% 44.95 11 45.00 22 12.53
2019-07-30 3005 2036671 1064 92056362 45.20 45.50 44.60 45.50 0.50 1.11% 45.45 19 45.50 69 12.67
2019-07-31 3005 2874939 1895 131720977 46.00 46.20 45.15 45.50 0.00 0% 45.45 19 45.50 14 12.67
2019-08-01 3005 3353610 1850 154353415 45.25 46.65 45.00 46.60 1.10 2.42% 46.50 10 46.60 85 12.98
2019-08-02 3005 3222677 1909 149286448 46.10 46.95 45.70 46.70 0.10 0.21% 46.65 16 46.70 48 13.01
2019-08-05 3005 4260880 2401 200694887 46.80 47.40 46.30 47.35 0.65 1.39% 47.30 3 47.35 172 13.19
2019-08-06 3005 4278884 2412 200002405 46.50 47.10 46.05 46.50 0.85 -1.8% 46.50 4 46.60 10 12.95
2019-08-07 3005 1451001 863 67487496 46.50 46.85 46.05 46.15 0.35 -0.75% 46.15 21 46.30 1 12.86
2019-08-08 3005 1625135 1025 74455435 46.15 46.50 45.50 45.75 0.40 -0.87% 45.75 9 45.80 11 12.74
2019-08-12 3005 3082419 1683 144524927 45.95 47.35 45.55 47.30 1.55 3.39% 47.25 2 47.30 21 12.82
2019-08-13 3005 2524968 1395 118319646 46.70 47.40 46.30 47.00 0.30 -0.63% 46.85 1 47.00 7 12.74
2019-08-14 3005 2024867 1166 93968674 47.00 47.30 45.85 46.00 1.00 -2.13% 46.00 8 46.10 4 12.47
2019-08-15 3005 5646857 3210 266223069 45.50 47.95 45.45 47.55 1.55 3.37% 47.50 53 47.55 1 12.89
2019-08-16 3005 10128613 6245 496576742 48.00 49.75 47.90 48.45 0.90 1.89% 48.45 39 48.50 8 13.13
2019-08-19 3005 3360837 2173 161638578 48.50 49.30 47.50 47.80 0.65 -1.34% 47.80 16 47.85 20 12.95
2019-08-20 3005 2729700 1587 132291911 48.30 48.70 48.10 48.45 0.65 1.36% 48.45 9 48.50 62 13.13
2019-08-21 3005 1818750 1192 87841675 48.50 48.80 47.75 48.50 0.05 0.1% 48.45 7 48.50 120 13.14
2019-08-22 3005 2330297 1524 113705041 48.60 49.20 48.45 48.95 0.45 0.93% 48.85 2 48.95 6 13.27
2019-08-23 3005 1505383 1003 73911227 49.30 49.45 48.80 48.80 0.15 -0.31% 48.80 17 48.95 2 13.22
2019-08-26 3005 1814033 939 86433807 48.00 48.10 47.30 47.35 1.45 -2.97% 47.35 28 47.50 1 12.83
2019-08-27 3005 2842351 1646 136880007 47.80 49.20 47.40 48.35 1.00 2.11% 48.35 6 48.55 1 13.10
2019-08-28 3005 1725247 1149 83648176 48.50 49.35 47.85 47.85 0.50 -1.03% 47.85 20 47.95 2 12.97
2019-08-29 3005 1042298 837 49771434 47.85 48.25 47.50 47.95 0.10 0.21% 47.90 2 47.95 31 12.99
2019-08-30 3005 2302034 1351 109811409 48.30 48.70 47.35 47.35 0.60 -1.25% 47.30 69 47.35 1 12.83
2019-09-02 3005 4064509 2322 190744322 47.30 47.55 46.30 47.20 0.15 -0.32% 47.20 1 47.25 6 12.79
2019-09-03 3005 1659296 1049 79024489 47.35 47.90 47.30 47.50 0.30 0.64% 47.50 31 47.70 12 12.87
2019-09-04 3005 1636464 1114 78831481 47.70 48.40 47.70 48.30 0.80 1.68% 48.25 6 48.30 9 13.09
2019-09-05 3005 1345522 968 64928383 48.55 48.60 47.90 48.10 0.20 -0.41% 48.10 10 48.20 1 13.04
2019-09-06 3005 1374228 992 66172804 48.30 48.50 47.80 48.00 0.10 -0.21% 48.00 12 48.10 1 13.01
2019-09-09 3005 1672797 1137 79428964 48.25 48.25 47.10 47.20 0.80 -1.67% 47.20 33 47.30 2 12.79
2019-09-10 3005 877030 730 41260320 47.55 47.65 46.85 47.20 0.00 0% 47.10 12 47.20 40 12.79
2019-09-11 3005 1312334 842 61811644 47.60 47.90 46.85 46.85 0.35 -0.74% 46.85 53 46.90 4 12.70
2019-09-12 3005 1197942 817 56238332 46.95 47.40 46.80 46.80 0.05 -0.11% 46.80 36 47.00 15 12.68
2019-09-16 3005 1011835 779 47305695 46.80 47.20 46.45 46.75 0.05 -0.11% 46.75 5 46.80 1 12.67
2019-09-17 3005 1406500 877 66146747 47.20 47.25 46.60 47.10 0.35 0.75% 47.10 45 47.20 27 12.76
2019-09-18 3005 1412670 949 66192671 47.30 47.30 46.45 46.65 0.45 -0.96% 46.65 70 46.85 2 12.64
2019-09-19 3005 566750 424 26476285 46.75 46.90 46.60 46.70 0.05 0.11% 46.70 1 46.75 1 12.66
2019-09-20 3005 2289875 1226 108545960 46.70 47.90 46.70 47.50 0.80 1.71% 47.50 6 47.60 7 12.87
2019-09-23 3005 1844007 1175 86675580 47.50 47.50 46.85 46.90 0.60 -1.26% 46.90 36 47.05 1 12.71
2019-09-24 3005 3373596 1803 161725793 47.30 48.40 47.15 48.40 1.50 3.2% 48.40 4 48.45 30 13.12
2019-09-25 3005 2517349 1612 122024382 48.30 49.00 47.75 49.00 0.60 1.24% 48.95 28 49.00 115 13.28
2019-09-26 3005 2575029 1464 123369292 48.85 48.90 47.00 47.20 1.80 -3.67% 47.20 28 47.25 3 12.79
2019-09-27 3005 2748601 1746 128723336 47.00 47.20 46.45 46.75 0.45 -0.95% 46.75 135 46.95 10 12.67
2019-10-01 3005 1074357 553 50744810 46.75 47.50 46.75 47.45 0.70 1.5% 47.40 2 47.45 18 12.86
2019-10-02 3005 834915 594 39770876 47.45 48.00 47.05 47.90 0.45 0.95% 47.85 2 47.90 10 12.98
2019-10-03 3005 612206 441 29274215 47.55 48.05 47.30 47.95 0.05 0.1% 47.90 2 47.95 15 12.99
2019-10-04 3005 730350 501 34710088 48.00 48.05 47.35 47.45 0.50 -1.04% 47.45 21 47.50 3 12.86
2019-10-07 3005 3373850 1792 164418499 47.50 49.00 47.50 48.70 1.25 2.63% 48.70 8 48.75 39 13.20
2019-10-08 3005 1566343 947 75882148 48.70 48.95 48.10 48.45 0.25 -0.51% 48.40 3 48.45 34 13.13
2019-10-09 3005 1989248 962 96440210 48.35 48.80 48.10 48.10 0.35 -0.72% 48.10 11 48.20 13 13.04
2019-10-14 3005 1286778 695 62333936 48.80 48.80 48.25 48.30 0.20 0.42% 48.25 16 48.30 1 13.09
2019-10-15 3005 861727 600 41807559 48.15 48.60 48.15 48.55 0.25 0.52% 48.50 6 48.60 127 13.16
2019-10-16 3005 1087127 722 52773270 48.60 48.80 48.40 48.60 0.05 0.1% 48.50 13 48.60 104 13.17
2019-10-17 3005 520650 330 25176908 48.60 48.60 48.20 48.25 0.35 -0.72% 48.25 6 48.30 4 13.08
2019-10-18 3005 1457191 680 70528254 48.25 48.80 48.15 48.25 0.00 0% 48.25 122 48.40 33 13.08
2019-10-21 3005 1735551 977 84745749 48.25 49.00 48.25 49.00 0.75 1.55% 48.95 3 49.00 213 13.28
2019-10-22 3005 1599505 1072 77750789 49.30 49.50 48.30 48.50 0.50 -1.02% 48.45 8 48.50 3 13.14
2019-10-23 3005 5936675 3085 295618150 48.50 50.40 48.50 50.20 1.70 3.51% 50.10 41 50.20 37 13.60
2019-10-24 3005 3250863 1799 162169979 49.90 50.50 49.50 49.75 0.45 -0.9% 49.70 10 49.75 10 13.48
2019-10-25 3005 1083966 718 53660501 49.40 49.75 49.30 49.50 0.25 -0.5% 49.50 2 49.60 26 13.41
2019-10-28 3005 1217150 752 60182109 49.50 49.75 49.00 49.65 0.15 0.3% 49.60 10 49.65 2 13.46
2019-10-29 3005 1212601 767 60262548 49.65 49.95 49.30 49.80 0.15 0.3% 49.80 13 49.85 15 13.50
2019-10-30 3005 758753 501 37713379 49.95 49.95 49.55 49.65 0.15 -0.3% 49.65 2 49.70 2 13.46
2019-10-31 3005 1349334 898 66801179 49.60 50.00 49.15 50.00 0.35 0.7% 49.80 1 50.00 281 13.55
2019-11-01 3005 952561 653 47577855 49.90 50.30 49.60 49.75 0.25 -0.5% 49.75 4 49.80 3 13.48
2019-11-04 3005 1004263 669 49717651 49.75 50.00 49.35 49.40 0.35 -0.7% 49.40 26 49.45 4 13.39
2019-11-05 3005 666250 447 32862622 49.30 49.50 49.15 49.25 0.15 -0.3% 49.25 6 49.30 3 13.35
2019-11-06 3005 752057 476 37020446 49.55 49.55 49.00 49.10 0.15 -0.3% 49.05 48 49.10 6 13.31
2019-11-07 3005 1110100 622 54007008 49.05 49.10 48.30 48.65 0.45 -0.92% 48.55 42 48.65 3 13.18
2019-11-08 3005 1007197 616 48596112 48.60 48.60 48.05 48.25 0.40 -0.82% 48.20 38 48.25 2 13.08
2019-11-11 3005 1532200 774 74484349 48.25 49.20 48.20 48.80 0.55 1.14% 48.80 3 48.90 8 13.22
2019-11-12 3005 516525 363 25081691 48.40 48.90 48.30 48.60 0.20 -0.41% 48.60 5 48.70 5 13.17
2019-11-13 3005 471666 285 22909983 48.40 48.80 48.40 48.55 0.05 -0.1% 48.55 1 48.60 4 13.91
2019-11-14 3005 2128479 1298 101636772 48.30 48.30 47.20 47.45 1.10 -2.27% 47.40 28 47.45 43 13.60
2019-11-15 3005 1285917 813 60767471 47.45 47.50 47.10 47.20 0.25 -0.53% 47.20 32 47.25 2 13.52
2019-11-18 3005 801935 448 38054305 47.20 47.80 47.10 47.55 0.35 0.74% 47.55 4 47.60 42 13.62
2019-11-19 3005 1469995 951 69375562 47.40 47.65 47.00 47.00 0.55 -1.16% 47.00 123 47.05 6 13.47
2019-11-20 3005 1278409 833 59858099 47.05 47.10 46.65 46.85 0.15 -0.32% 46.85 30 46.90 1 13.42
2019-11-21 3005 3691000 1882 169800850 46.75 46.75 45.70 45.80 1.05 -2.24% 45.80 139 45.90 1 13.12
2019-11-22 3005 710684 414 32927109 46.30 46.50 46.00 46.40 0.60 1.31% 46.35 2 46.40 1 13.30
2019-11-25 3005 650137 462 30122780 46.40 46.55 46.05 46.20 0.20 -0.43% 46.20 13 46.25 2 13.24
2019-11-26 3005 1037957 506 48502029 46.10 46.95 46.10 46.95 0.75 1.62% 46.65 2 46.95 28 13.45
2019-11-27 3005 552087 418 25807918 47.00 47.00 46.60 46.75 0.20 -0.43% 46.70 36 46.80 1 13.40
2019-11-28 3005 562065 365 26240455 46.75 46.85 46.50 46.50 0.25 -0.53% 46.50 276 46.60 11 13.32
2019-11-29 3005 1371429 718 64487863 47.30 47.30 46.80 46.95 0.45 0.97% 46.95 14 47.00 2 13.45
2019-12-02 3005 1548964 999 72461876 47.00 47.35 46.20 46.20 0.75 -1.6% 46.20 53 46.40 1 13.24
2019-12-03 3005 377900 263 17510702 46.20 46.50 46.20 46.30 0.10 0.22% 46.30 33 46.35 5 13.27
2019-12-04 3005 762836 632 35166578 46.15 46.30 46.00 46.05 0.25 -0.54% 46.05 5 46.20 18 13.19
2019-12-05 3005 674087 472 31080581 46.00 46.30 46.00 46.10 0.05 0.11% 46.10 12 46.15 16 13.21
2019-12-06 3005 2151323 1278 101392445 47.30 47.55 46.70 46.80 0.70 1.52% 46.80 5 46.85 7 13.41
2019-12-09 3005 650201 407 30411707 46.85 47.10 46.60 46.80 0.00 0% 46.75 5 46.80 1 13.41
2019-12-10 3005 446055 301 20925059 46.80 47.05 46.80 46.80 0.00 0% 46.80 17 46.90 7 13.41
2019-12-11 3005 623044 398 29352462 47.10 47.25 46.90 47.15 0.35 0.75% 47.15 19 47.20 9 13.51
2019-12-12 3005 882011 643 41384108 47.30 47.45 46.65 46.65 0.50 -1.06% 46.65 31 46.70 2 13.37
2019-12-13 3005 1089700 768 50652350 46.75 46.85 46.30 46.35 0.30 -0.64% 46.30 87 46.35 5 13.28
2019-12-16 3005 548170 412 25592990 46.80 46.90 46.40 46.90 0.55 1.19% 46.70 3 46.90 34 13.44
2019-12-17 3005 951002 613 44846996 46.90 47.35 46.90 47.20 0.30 0.64% 47.20 2 47.25 6 13.52
2019-12-18 3005 637301 559 29994000 47.30 47.40 46.75 47.05 0.15 -0.32% 47.05 14 47.20 2 13.48
2019-12-19 3005 358345 286 16818586 47.25 47.25 46.85 46.90 0.15 -0.32% 46.85 23 46.90 11 13.44
2019-12-20 3005 808000 493 37712600 46.95 47.00 46.50 46.50 0.40 -0.85% 46.50 14 46.55 20 13.32
2019-12-23 3005 1151871 788 53917108 46.50 47.30 46.50 46.65 0.15 0.32% 46.65 93 46.75 2 13.37
2019-12-24 3005 1853200 1053 87273329 47.00 47.65 46.60 46.60 0.05 -0.11% 46.60 22 46.65 29 13.35
2019-12-25 3005 811964 517 38256497 46.80 47.30 46.60 47.25 0.65 1.39% 47.20 2 47.25 22 13.54
2019-12-26 3005 384483 285 18169598 47.70 47.70 47.05 47.20 0.05 -0.11% 47.15 5 47.20 4 13.52
2019-12-27 3005 410102 231 19325364 47.20 47.35 47.05 47.15 0.05 -0.11% 47.05 31 47.15 3 13.51
2019-12-30 3005 595016 362 27852745 47.15 47.15 46.75 46.75 0.40 -0.85% 46.75 2 46.80 2 13.40
2019-12-31 3005 320126 185 14962315 47.00 47.00 46.70 46.70 0.05 -0.11% 46.70 33 46.75 26 13.38