和碩(4938)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　50.20
0
0%		49.60
-0.6
-1.2%		48.50
-1.1
-2.22%		 　48.50
0
0%		47.40
-1.1
-2.27%		48.00
0.6
1.27%		48.50
0.5
1.04%		48.10
-0.4
-0.82%		 　48.15
0.05
0.1%		48.90
0.75
1.56%		48.90
0
0%		 48.95
0.05
0.1%		 　49.00
0.05
0.1%		49.00
0
0%		48.60
-0.4
-0.82%		49.00
0.4
0.82%		51.00
2
4.08%		 　51.50
0.5
0.98%		51.40
-0.1
-0.19%		51.80
0.4
0.78%		 49.31
2 月　　　　　　　　　　51.00
-0.8
-1.54%		51.00
0
0%		50.70
-0.3
-0.59%		50.60
-0.1
-0.2%		 　　51.20
0.6
1.19%		51.50
0.3
0.59%		52.50
1
1.94%		52.50
0
0%		52.90
0.4
0.76%		 　53.70
0.8
1.51%		53.00
-0.7
-1.3%		52.80
-0.2
-0.38%		 51.97
3 月　　　51.80
-1
-1.89%		52.30
0.5
0.97%		52.40
0.1
0.19%		52.40
0
0%		52.50
0.1
0.19%		 　53.90
1.4
2.67%		54.90
1
1.86%		54.90
0
0%		54.20
-0.7
-1.28%		52.40
-1.8
-3.32%		 　51.90
-0.5
-0.95%		52.10
0.2
0.39%		52.10
0
0%		51.80
-0.3
-0.58%		52.10
0.3
0.58%		 　51.40
-0.7
-1.34%		52.00
0.6
1.17%		52.50
0.5
0.96%		53.00
0.5
0.95%		53.30
0.3
0.57%		 52.68
4 月53.00
-0.3
-0.56%		53.00
0
0%		52.70
-0.3
-0.57%		 　　　53.30
0.6
1.14%		54.30
1
1.88%		54.20
-0.1
-0.18%		53.60
-0.6
-1.11%		53.80
0.2
0.37%		 　55.50
1.7
3.16%		 61.10
5.6
10.09%		60.90
-0.2
-0.33%		60.10
-0.8
-1.31%		 　58.90
-1.2
-2%		59.10
0.2
0.34%		59.40
0.3
0.51%		59.20
-0.2
-0.34%		58.80
-0.4
-0.68%		 　58.30
-0.5
-0.85%		58.30
0
0%		 56.93
5 月　58.60
0.3
0.51%		59.40
0.8
1.37%		 　57.00
-2.4
-4.04%		57.20
0.2
0.35%		53.50
-3.7
-6.47%		52.00
-1.5
-2.8%		51.70
-0.3
-0.58%		 　51.70
0
0%		50.80
-0.9
-1.74%		50.90
0.1
0.2%		49.95
-0.95
-1.87%		49.95
0
0%		 　50.50
0.55
1.1%		 50.50
0
0%		50.10
-0.4
-0.79%		50.50
0.4
0.8%		 　50.60
0.1
0.2%		50.00
-0.6
-1.19%		49.40
-0.6
-1.2%		51.10
1.7
3.44%		51.50
0.4
0.78%		52.2
6 月 　51.20
-0.3
-0.58%		50.70
-0.5
-0.98%		51.00
0.3
0.59%		50.00
-1
-1.96%		 　　50.30
0.3
0.6%		50.50
0.2
0.4%		52.20
1.7
3.37%		51.50
-0.7
-1.34%		52.00
0.5
0.97%		 　52.20
0.2
0.38%		52.20
0
0%		53.40
1.2
2.3%		54.10
0.7
1.31%		53.70
-0.4
-0.74%		 　54.20
0.5
0.93%		53.70
-0.5
-0.92%		54.00
0.3
0.56%		54.30
0.3
0.56%		53.70
-0.6
-1.1%		 52.55
7 月54.50
0.8
1.49%		54.60
0.1
0.18%		54.50
-0.1
-0.18%		54.70
0.2
0.37%		55.10
0.4
0.73%		 　55.10
0
0%		54.50
-0.6
-1.09%		54.70
0.2
0.37%		55.50
0.8
1.46%		55.00
-0.5
-0.9%		 　55.00
0
0%		56.30
1.3
2.36%		55.40
-0.9
-1.6%		55.20
-0.2
-0.36%		55.60
0.4
0.72%		 　55.80
0.2
0.36%		55.90
0.1
0.18%		56.10
0.2
0.36%		57.40
1.3
2.32%		57.50
0.1
0.17%		 　57.00
-0.5
-0.87%		56.00
-1
-1.75%		50.90
-5.1
-9.11%		55.38
8 月50.80
-0.1
-0.2%		49.70
-1.1
-2.17%		 　48.45
-1.25
-2.52%		47.70
-0.75
-1.55%		48.00
0.3
0.63%		48.00
0
0%		 　　50.60
2.6
5.42%		50.50
-0.1
-0.2%		50.70
0.2
0.4%		50.10
-0.6
-1.18%		51.00
0.9
1.8%		 　51.50
0.5
0.98%		51.10
-0.4
-0.78%		51.30
0.2
0.39%		51.10
-0.2
-0.39%		50.70
-0.4
-0.78%		 　50.00
-0.7
-1.38%		50.40
0.4
0.8%		50.50
0.1
0.2%		50.20
-0.3
-0.59%		52.40
2.2
4.38%		 50.29
9 月　52.20
-0.2
-0.38%		51.90
-0.3
-0.57%		52.40
0.5
0.96%		52.70
0.3
0.57%		52.80
0.1
0.19%		 　52.90
0.1
0.19%		52.30
-0.6
-1.13%		53.00
0.7
1.34%		53.40
0.4
0.75%		 　　53.50
0.1
0.19%		53.90
0.4
0.75%		54.70
0.8
1.48%		54.60
-0.1
-0.18%		54.60
0
0%		 　54.50
-0.1
-0.18%		55.00
0.5
0.92%		54.70
-0.3
-0.55%		54.70
0
0%		54.00
-0.7
-1.28%		 53.77
10 月54.80
0.8
1.48%		54.90
0.1
0.18%		54.60
-0.3
-0.55%		54.40
-0.2
-0.37%		 　55.50
1.1
2.02%		55.10
-0.4
-0.72%		54.00
-1.1
-2%		 　　　55.00
1
1.85%		55.10
0.1
0.18%		55.50
0.4
0.73%		57.30
1.8
3.24%		58.00
0.7
1.22%		 　58.30
0.3
0.52%		58.50
0.2
0.34%		59.20
0.7
1.2%		59.30
0.1
0.17%		59.60
0.3
0.51%		 　59.80
0.2
0.34%		60.70
0.9
1.51%		60.40
-0.3
-0.49%		59.30
-1.1
-1.82%		57.12
11 月60.20
0.9
1.52%		 　61.10
0.9
1.5%		61.00
-0.1
-0.16%		61.30
0.3
0.49%		61.20
-0.1
-0.16%		67.30
6.1
9.97%		 　66.70
-0.6
-0.89%		68.60
1.9
2.85%		70.00
1.4
2.04%		70.00
0
0%		69.80
-0.2
-0.29%		 　70.00
0.2
0.29%		70.70
0.7
1%		71.00
0.3
0.42%		71.30
0.3
0.42%		70.80
-0.5
-0.7%		 　69.90
-0.9
-1.27%		70.20
0.3
0.43%		69.70
-0.5
-0.71%		69.50
-0.2
-0.29%		68.00
-1.5
-2.16%		 67.44
12 月　67.50
-0.5
-0.74%		69.10
1.6
2.37%		69.00
-0.1
-0.14%		68.80
-0.2
-0.29%		69.00
0.2
0.29%		 　68.40
-0.6
-0.87%		68.90
0.5
0.73%		68.70
-0.2
-0.29%		69.00
0.3
0.44%		68.80
-0.2
-0.29%		 　68.70
-0.1
-0.15%		69.80
1.1
1.6%		71.10
1.3
1.86%		70.20
-0.9
-1.27%		70.10
-0.1
-0.14%		 　69.80
-0.3
-0.43%		69.20
-0.6
-0.86%		69.30
0.1
0.14%		69.20
-0.1
-0.14%		69.40
0.2
0.29%		 　68.80
-0.6
-0.86%		68.40
-0.4
-0.58%		69.11

說明:最高漲幅:10.09%最低跌幅:-9.11% 最高價:71.30最低價:47.40平均價:55.87,灰色底表示週末,漲153天(105.05)元,跌124天(-78.6)元,平盤26天
10%=3,5%=2,4%=2,3%=8,2%=22,1%=66,0%=76,-0%=1,-1%=1,-2%=2,-3%=4,-4%=21,-5%=32,-6%=63,

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 4938 3107764 1693 157585320 51.90 52.20 50.20 50.20 1.20 0% 50.20 31 50.40 32 11.33
2019-01-03 4938 4255593 2491 211044304 49.65 50.20 49.35 49.60 0.60 -1.2% 49.60 8 49.65 6 11.20
2019-01-04 4938 5584554 3266 271349249 49.15 49.15 48.30 48.50 1.10 -2.22% 48.50 47 48.55 10 10.95
2019-01-07 4938 7519683 4761 366496852 49.60 49.60 48.45 48.50 0.00 0% 48.45 102 48.50 14 10.95
2019-01-08 4938 13601028 6755 644657718 48.40 48.40 46.75 47.40 1.10 -2.27% 47.40 257 47.45 216 10.70
2019-01-09 4938 13022011 5309 624269348 47.80 48.25 47.60 48.00 0.60 1.27% 47.95 14 48.00 1 10.84
2019-01-10 4938 10439284 4827 501343617 48.05 48.50 47.35 48.50 0.50 1.04% 48.45 1 48.50 141 10.95
2019-01-11 4938 6836633 3255 329561163 48.20 48.50 48.00 48.10 0.40 -0.82% 48.10 43 48.15 20 10.86
2019-01-14 4938 5476109 2624 263309955 48.10 48.30 47.85 48.15 0.05 0.1% 48.10 1 48.15 7 10.87
2019-01-15 4938 5260468 2517 256458932 48.50 48.95 48.50 48.90 0.75 1.56% 48.85 16 48.90 84 11.04
2019-01-16 4938 5755913 2953 281324883 49.20 49.25 48.50 48.90 0.00 0% 48.90 89 48.95 37 11.04
2019-01-18 4938 4264569 2261 207968181 48.60 49.15 48.45 48.95 0.35 0.1% 48.95 13 49.00 11 11.05
2019-01-21 4938 3960077 2035 195153073 49.40 49.70 49.00 49.00 0.05 0.1% 49.00 186 49.15 7 11.06
2019-01-22 4938 5022958 1104 246180042 49.15 49.20 48.95 49.00 0.00 0% 49.00 296 49.05 15 11.06
2019-01-23 4938 2270809 1339 110389059 48.60 48.90 48.50 48.60 0.40 -0.82% 48.55 27 48.60 25 10.97
2019-01-24 4938 2854235 1274 140054481 48.90 49.25 48.90 49.00 0.40 0.82% 48.95 42 49.00 47 11.06
2019-01-25 4938 12206833 5915 615735484 49.55 51.00 49.35 51.00 2.00 4.08% 50.90 5 51.00 266 11.51
2019-01-28 4938 6059243 3596 311705451 51.40 52.10 51.00 51.50 0.50 0.98% 51.40 9 51.50 200 11.63
2019-01-29 4938 5011090 2406 255866674 51.30 51.50 50.70 51.40 0.10 -0.19% 51.30 52 51.40 123 11.60
2019-01-30 4938 9733941 2563 503403832 51.80 52.00 51.30 51.80 0.40 0.78% 51.70 23 51.80 220 11.69
2019-02-11 4938 6593660 4000 338589960 52.80 52.80 50.80 51.00 0.80 -1.54% 50.90 389 51.00 76 11.51
2019-02-12 4938 5960416 3218 302822516 51.10 51.30 50.20 51.00 0.00 0% 51.00 289 51.10 2 11.51
2019-02-13 4938 5775667 3287 294170017 51.40 51.50 50.70 50.70 0.30 -0.59% 50.70 418 50.90 4 11.44
2019-02-14 4938 6133632 3276 313004395 50.80 51.70 50.60 50.60 0.10 -0.2% 50.60 195 50.70 5 11.42
2019-02-18 4938 5331847 2875 274039554 51.80 51.90 51.10 51.20 0.40 1.19% 51.20 74 51.30 12 11.56
2019-02-19 4938 7844803 3309 404595823 51.40 52.00 51.10 51.50 0.30 0.59% 51.50 21 51.60 25 11.63
2019-02-20 4938 13907110 5668 727985564 51.60 52.90 51.50 52.50 1.00 1.94% 52.40 325 52.50 5 11.85
2019-02-21 4938 10294051 3200 540459590 52.60 53.00 52.10 52.50 0.00 0% 52.50 44 52.60 106 11.85
2019-02-22 4938 12034567 3886 635081741 52.30 53.20 52.30 52.90 0.40 0.76% 52.80 8 52.90 158 11.94
2019-02-25 4938 9251663 2833 494086619 53.00 53.70 53.00 53.70 0.80 1.51% 53.60 10 53.70 380 12.12
2019-02-26 4938 7669739 3749 408766467 53.80 54.00 52.80 53.00 0.70 -1.3% 53.00 602 53.10 2 11.96
2019-02-27 4938 6564191 2415 345228423 53.00 53.10 52.20 52.80 0.20 -0.38% 52.60 121 52.80 129 11.92
2019-03-04 4938 5788202 3240 299828404 51.90 52.50 51.50 51.80 1.00 -1.89% 51.80 18 51.90 22 11.69
2019-03-05 4938 3020838 1847 157160290 51.60 52.50 51.40 52.30 0.50 0.97% 52.30 31 52.40 48 11.81
2019-03-06 4938 2808884 1571 147113808 52.50 52.70 52.10 52.40 0.10 0.19% 52.30 16 52.40 2 11.83
2019-03-07 4938 5443039 2130 284352236 51.90 52.70 51.80 52.40 0.00 0% 52.40 127 52.50 155 11.83
2019-03-08 4938 4907836 2293 257586481 52.40 52.80 52.00 52.50 0.10 0.19% 52.50 174 52.60 180 11.85
2019-03-11 4938 12501774 5822 671964898 53.00 54.20 52.70 53.90 1.40 2.67% 53.90 66 54.00 241 12.17
2019-03-12 4938 8034694 4488 441135171 54.90 55.20 54.50 54.90 1.00 1.86% 54.80 132 54.90 59 12.39
2019-03-13 4938 5288898 2565 290264840 55.40 55.60 54.30 54.90 0.00 0% 54.80 60 54.90 21 12.39
2019-03-14 4938 3203732 1748 174342931 55.00 55.20 54.10 54.20 0.70 -1.28% 54.20 228 54.40 75 12.23
2019-03-15 4938 27968856 11229 1455239603 52.70 52.70 51.50 52.40 1.80 -3.32% 52.30 19 52.40 1 11.83
2019-03-18 4938 9708786 3951 501217250 51.70 51.90 51.30 51.90 0.50 -0.95% 51.80 32 51.90 21 11.72
2019-03-19 4938 7497802 2350 390481716 52.00 52.30 51.80 52.10 0.20 0.39% 52.10 175 52.20 77 11.76
2019-03-20 4938 5086315 2622 264161701 52.10 52.10 51.70 52.10 0.00 0% 52.00 15 52.10 257 11.76
2019-03-21 4938 7819004 1953 406401938 52.20 52.20 51.80 51.80 0.30 -0.58% 51.80 156 51.90 6 11.69
2019-03-22 4938 7826710 1853 408711106 52.10 52.50 52.00 52.10 0.30 0.58% 52.10 43 52.20 31 11.76
2019-03-25 4938 7849950 2072 403150605 51.50 51.70 51.10 51.40 0.70 -1.34% 51.30 301 51.40 7 11.60
2019-03-26 4938 4094373 2003 213106913 51.70 52.20 51.70 52.00 0.60 1.17% 52.00 163 52.10 2 11.74
2019-03-27 4938 4839236 2325 253957181 52.40 52.70 52.20 52.50 0.50 0.96% 52.50 104 52.60 166 11.85
2019-03-28 4938 6574488 2916 347640264 52.60 53.20 52.40 53.00 0.50 0.95% 52.90 53 53.00 352 12.44
2019-03-29 4938 6101209 2203 324393523 53.40 53.40 52.80 53.30 0.30 0.57% 53.20 11 53.30 30 12.51
2019-04-01 4938 8303413 3650 440344989 53.20 53.30 52.60 53.00 0.30 -0.56% 53.00 103 53.10 45 12.44
2019-04-02 4938 5477674 3165 291524822 53.50 53.50 53.00 53.00 0.00 0% 53.00 118 53.10 7 12.44
2019-04-03 4938 4962506 2538 261343643 53.00 53.00 52.40 52.70 0.30 -0.57% 52.60 315 52.70 51 12.37
2019-04-08 4938 4865804 2233 258968070 53.00 53.50 52.90 53.30 0.60 1.14% 53.30 18 53.40 226 12.51
2019-04-09 4938 6904692 3238 371888390 53.50 54.30 53.20 54.30 1.00 1.88% 54.20 50 54.30 213 12.75
2019-04-10 4938 6404705 2624 345460997 54.30 54.30 53.70 54.20 0.10 -0.18% 54.00 2 54.20 98 12.72
2019-04-11 4938 5002121 2269 270226034 54.50 54.50 53.60 53.60 0.60 -1.11% 53.60 226 53.70 5 12.58
2019-04-12 4938 4657162 2177 250765614 54.00 54.10 53.60 53.80 0.20 0.37% 53.80 89 53.90 44 12.63
2019-04-15 4938 10942524 4995 601458264 54.30 55.50 54.10 55.50 1.70 3.16% 55.40 63 55.50 161 13.03
2019-04-17 4938 34451812 16626 2147483647 62.50 63.80 61.10 61.10 0.20 10.09% 61.10 179 61.20 154 14.34
2019-04-18 4938 18825272 9121 1164360830 62.90 63.50 60.40 60.90 0.20 -0.33% 60.90 1 61.00 78 14.30
2019-04-19 4938 12820348 6498 774760891 60.90 61.30 59.60 60.10 0.80 -1.31% 60.10 8 60.20 75 14.11
2019-04-22 4938 8012002 4602 473764493 60.10 60.20 58.70 58.90 1.20 -2% 58.80 483 58.90 66 13.83
2019-04-23 4938 8069608 3770 472367508 58.90 59.10 57.90 59.10 0.20 0.34% 59.00 9 59.10 57 13.87
2019-04-24 4938 10054690 4900 600793066 59.90 60.50 59.20 59.40 0.30 0.51% 59.40 29 59.50 44 13.94
2019-04-25 4938 4003159 2513 236159793 59.40 59.50 58.70 59.20 0.20 -0.34% 59.20 5 59.30 99 13.90
2019-04-26 4938 5529297 2790 326894473 59.00 59.60 58.60 58.80 0.40 -0.68% 58.80 79 59.00 42 13.80
2019-04-29 4938 5100905 2456 298587046 59.10 59.20 58.00 58.30 0.50 -0.85% 58.30 141 58.40 104 13.69
2019-04-30 4938 8456233 3077 490596655 57.90 58.50 57.30 58.30 0.00 0% 58.30 68 58.40 163 13.69
2019-05-02 4938 3472645 2305 203580977 58.30 59.00 58.20 58.60 0.30 0.51% 58.60 106 58.70 18 13.76
2019-05-03 4938 5136403 2474 303506523 58.60 59.50 58.40 59.40 0.80 1.37% 59.30 26 59.40 21 13.94
2019-05-06 4938 11114038 5760 641891477 58.50 58.60 56.90 57.00 2.40 -4.04% 57.00 107 57.10 8 13.38
2019-05-07 4938 6217056 3359 357229513 57.20 57.90 57.00 57.20 0.20 0.35% 57.20 7 57.30 75 13.43
2019-05-08 4938 23397497 11120 1264419557 55.00 55.00 53.20 53.50 3.70 -6.47% 53.50 210 53.60 10 12.56
2019-05-09 4938 20271593 9856 1047606882 53.10 53.10 50.90 52.00 1.50 -2.8% 52.00 198 52.10 98 12.21
2019-05-10 4938 9450280 4950 488434260 51.60 52.00 51.30 51.70 0.30 -0.58% 51.70 114 51.80 16 12.14
2019-05-13 4938 8685838 4088 447339474 51.80 52.10 51.00 51.70 0.00 0% 51.70 8 51.80 96 12.14
2019-05-14 4938 9746628 5563 491921128 50.50 50.90 50.00 50.80 0.90 -1.74% 50.80 172 50.90 105 12.80
2019-05-15 4938 8411367 3925 428254817 50.70 51.20 50.70 50.90 0.10 0.2% 50.90 59 51.00 54 12.82
2019-05-16 4938 8123286 4644 407596302 50.70 50.80 49.80 49.95 0.95 -1.87% 49.95 18 50.00 60 12.58
2019-05-17 4938 6519190 3078 326841100 50.50 50.60 49.90 49.95 0.00 0% 49.95 302 50.00 236 12.58
2019-05-20 4938 4280560 2442 216136869 50.50 50.80 50.20 50.50 0.55 1.1% 50.40 52 50.50 11 12.72
2019-05-22 4938 3286493 1798 165934888 50.40 50.70 50.20 50.50 0.10 0% 50.50 56 50.60 36 12.72
2019-05-23 4938 5510177 2917 276496883 50.50 50.50 50.00 50.10 0.40 -0.79% 50.10 14 50.20 17 12.62
2019-05-24 4938 2464497 1563 124310836 50.20 50.70 50.20 50.50 0.40 0.8% 50.40 6 50.50 27 12.72
2019-05-27 4938 1818011 1184 92032750 51.00 51.00 50.50 50.60 0.10 0.2% 50.50 84 50.60 18 12.75
2019-05-28 4938 8878659 1657 445023672 50.90 51.00 50.00 50.00 0.60 -1.19% 49.95 177 50.00 48 12.59
2019-05-29 4938 8504154 4378 419795949 50.00 50.10 48.85 49.40 0.60 -1.2% 49.35 31 49.40 28 12.44
2019-05-30 4938 6229975 3078 315163108 49.50 51.20 49.50 51.10 1.70 3.44% 51.00 43 51.10 67 12.87
2019-05-31 4938 7647032 3152 394161639 51.00 52.00 50.70 51.50 0.40 0.78% 51.40 155 51.50 5 12.97
2019-06-03 4938 2602388 1502 132985934 51.00 51.50 50.50 51.20 0.30 -0.58% 51.20 75 51.30 52 12.90
2019-06-04 4938 2641631 1661 134376039 51.10 51.40 50.70 50.70 0.50 -0.98% 50.70 91 50.80 42 12.77
2019-06-05 4938 2296786 1353 117067655 51.10 51.40 50.80 51.00 0.30 0.59% 50.90 33 51.00 13 12.85
2019-06-06 4938 5488228 2766 275793504 50.80 50.80 50.00 50.00 1.00 -1.96% 50.00 77 50.10 9 12.59
2019-06-10 4938 7204505 2811 363211236 50.70 50.80 50.20 50.30 0.30 0.6% 50.20 166 50.30 205 12.67
2019-06-11 4938 5804294 2572 293355494 50.50 50.70 50.30 50.50 0.20 0.4% 50.50 265 50.60 108 12.72
2019-06-12 4938 7711310 3886 398473169 50.90 52.20 50.70 52.20 1.70 3.37% 52.10 30 52.20 50 13.15
2019-06-13 4938 3456407 1815 176847431 51.80 52.00 51.20 51.50 0.70 -1.34% 51.50 135 51.60 27 12.97
2019-06-14 4938 3125131 1722 162272412 51.90 52.10 51.70 52.00 0.50 0.97% 51.90 59 52.00 162 13.10
2019-06-17 4938 3443197 1741 179492471 52.30 52.50 51.60 52.20 0.20 0.38% 52.10 23 52.20 85 13.15
2019-06-18 4938 3063130 1521 159682660 52.20 52.50 51.90 52.20 0.00 0% 52.20 12 52.30 282 13.15
2019-06-19 4938 6443942 3612 341974726 52.70 53.60 52.50 53.40 1.20 2.3% 53.30 56 53.40 41 13.45
2019-06-20 4938 6296821 3148 339648834 53.90 54.30 53.50 54.10 0.70 1.31% 54.10 4 54.20 167 13.63
2019-06-21 4938 8941831 2654 482311705 54.30 54.70 53.30 53.70 0.40 -0.74% 53.60 25 53.70 164 13.53
2019-06-24 4938 2987471 1463 161387916 54.00 54.40 53.40 54.20 0.50 0.93% 54.10 25 54.20 27 13.65
2019-06-25 4938 2820052 1130 151805185 54.00 54.30 53.70 53.70 0.50 -0.92% 53.70 103 53.80 5 13.53
2019-06-26 4938 2987534 1024 161228267 53.70 54.20 53.60 54.00 0.30 0.56% 54.00 379 54.10 78 13.60
2019-06-27 4938 5082441 1963 276419114 54.30 54.60 54.30 54.30 0.30 0.56% 54.20 1300 54.30 64 13.68
2019-06-28 4938 4151552 1257 223343739 54.30 54.50 53.60 53.70 0.60 -1.1% 53.70 23 53.80 76 13.53
2019-07-01 4938 6081933 2531 330498344 54.30 54.60 54.10 54.50 0.80 1.49% 54.50 86 54.60 125 13.73
2019-07-02 4938 3029843 1476 165129036 54.50 54.70 54.20 54.60 0.10 0.18% 54.50 11 54.60 52 13.75
2019-07-03 4938 3811958 1817 207739104 54.60 54.70 54.30 54.50 0.10 -0.18% 54.50 47 54.60 57 13.73
2019-07-04 4938 2090861 1257 114421671 54.90 54.90 54.40 54.70 0.20 0.37% 54.70 78 54.80 27 13.78
2019-07-05 4938 3372152 1606 185502666 54.70 55.20 54.70 55.10 0.40 0.73% 55.10 20 55.20 132 13.88
2019-07-08 4938 4222515 1486 232553264 55.20 55.30 54.80 55.10 0.00 0% 55.00 178 55.10 221 13.88
2019-07-09 4938 4052326 1661 221058956 55.10 55.10 54.30 54.50 0.60 -1.09% 54.40 73 54.50 9 13.73
2019-07-10 4938 3027077 1436 165193594 54.50 54.80 54.30 54.70 0.20 0.37% 54.70 24 54.80 77 13.78
2019-07-11 4938 4576568 2054 252752814 55.10 55.50 54.80 55.50 0.80 1.46% 55.40 47 55.50 120 13.98
2019-07-12 4938 3996760 1835 220449700 55.30 55.50 55.00 55.00 0.50 -0.9% 55.00 703 55.20 89 13.85
2019-07-15 4938 2707182 1326 149101510 55.20 55.40 54.80 55.00 0.00 0% 55.00 525 55.10 65 13.85
2019-07-16 4938 6204831 3317 346728861 55.30 56.40 55.20 56.30 1.30 2.36% 56.30 23 56.40 189 14.18
2019-07-17 4938 5740277 2567 318529533 56.00 56.00 55.20 55.40 0.90 -1.6% 55.40 128 55.50 169 13.95
2019-07-18 4938 3072712 1682 170280086 55.70 55.80 55.20 55.20 0.20 -0.36% 55.20 737 55.30 372 13.90
2019-07-19 4938 4663307 1728 259579758 55.70 56.00 55.50 55.60 0.40 0.72% 55.60 92 55.70 45 14.00
2019-07-22 4938 3072873 1495 171345986 55.70 56.00 55.60 55.80 0.20 0.36% 55.70 136 55.80 260 14.06
2019-07-23 4938 3413356 1745 190899260 55.80 56.10 55.80 55.90 0.10 0.18% 55.90 2 56.00 376 14.08
2019-07-24 4938 5452263 2789 305878830 55.80 56.40 55.70 56.10 0.20 0.36% 56.00 256 56.10 15 14.13
2019-07-25 4938 7485400 3746 426730234 56.30 57.50 56.30 57.40 1.30 2.32% 57.40 121 57.50 225 14.46
2019-07-26 4938 7203327 3050 413090454 57.40 57.70 56.70 57.50 0.10 0.17% 57.40 1843 57.50 1 14.48
2019-07-29 4938 7320892 2874 418450238 57.50 57.50 56.80 57.00 0.50 -0.87% 57.00 109 57.10 33 14.36
2019-07-30 4938 11971611 4892 674659416 56.50 57.00 55.80 56.00 1.00 -1.75% 56.00 116 56.10 191 14.11
2019-07-31 4938 22393423 7931 1161875377 51.70 52.30 50.90 50.90 0.00 -9.11% 50.90 230 51.00 71 12.82
2019-08-01 4938 7398615 4142 375555365 50.50 51.40 50.40 50.80 0.10 -0.2% 50.70 355 50.80 3 12.80
2019-08-02 4938 8619091 4736 429049600 50.00 50.20 49.60 49.70 1.10 -2.17% 49.65 306 49.70 114 12.52
2019-08-05 4938 8965450 5146 436845569 49.50 49.50 48.30 48.45 1.25 -2.52% 48.45 45 48.50 13 12.20
2019-08-06 4938 8903492 5139 421916866 47.00 47.90 46.95 47.70 0.75 -1.55% 47.70 69 47.75 29 12.02
2019-08-07 4938 6141004 3422 295336476 48.15 48.60 47.80 48.00 0.30 0.63% 48.00 320 48.05 218 12.09
2019-08-08 4938 4638450 2729 223468870 48.40 48.75 47.80 48.00 0.00 0% 48.00 1072 48.05 11 11.51
2019-08-12 4938 12905866 5971 648110326 49.05 50.80 49.05 50.60 2.60 5.42% 50.50 54 50.60 228 12.13
2019-08-13 4938 7211739 3691 363239539 50.60 51.10 49.95 50.50 0.10 -0.2% 50.40 57 50.50 63 12.11
2019-08-14 4938 5331932 2968 272636030 51.60 51.60 50.70 50.70 0.20 0.4% 50.70 264 50.80 5 12.16
2019-08-15 4938 4676503 2874 234118593 49.90 50.30 49.80 50.10 0.60 -1.18% 50.10 73 50.20 56 12.01
2019-08-16 4938 8089123 4160 411631438 50.00 51.50 49.90 51.00 0.90 1.8% 50.90 192 51.00 23 12.23
2019-08-19 4938 5363581 2536 274857368 51.30 51.60 50.80 51.50 0.50 0.98% 51.50 60 51.60 155 12.35
2019-08-20 4938 4080718 2261 209264772 51.50 51.60 51.10 51.10 0.40 -0.78% 51.10 186 51.30 52 12.25
2019-08-21 4938 2407755 1590 123551814 51.10 51.50 51.10 51.30 0.20 0.39% 51.30 40 51.40 94 12.30
2019-08-22 4938 4643719 2673 236978405 51.70 51.70 50.70 51.10 0.20 -0.39% 51.10 7 51.20 142 12.25
2019-08-23 4938 3269790 1735 166081715 51.10 51.10 50.60 50.70 0.40 -0.78% 50.70 18 50.80 2 12.16
2019-08-26 4938 4222225 1932 211538707 50.00 50.40 49.85 50.00 0.70 -1.38% 50.00 1008 50.10 8 11.99
2019-08-27 4938 5510469 1285 277831421 50.40 50.70 50.20 50.40 0.40 0.8% 50.40 260 50.50 172 12.09
2019-08-28 4938 3133935 1729 158340105 50.50 50.70 50.30 50.50 0.10 0.2% 50.50 16 50.60 10 12.11
2019-08-29 4938 3505358 1761 176122902 50.50 50.60 50.10 50.20 0.30 -0.59% 50.20 126 50.40 24 12.04
2019-08-30 4938 12251691 5750 638177287 50.80 52.70 50.70 52.40 2.20 4.38% 52.30 29 52.40 114 12.57
2019-09-02 4938 4749347 2555 249779901 52.60 53.00 52.10 52.20 0.20 -0.38% 52.20 207 52.30 4 12.52
2019-09-03 4938 5653729 2207 294034908 52.50 52.50 51.80 51.90 0.30 -0.57% 51.90 10 52.00 126 12.45
2019-09-04 4938 3109925 1512 162420227 51.90 52.50 51.80 52.40 0.50 0.96% 52.30 17 52.40 15 12.57
2019-09-05 4938 3773941 1791 198582178 52.80 52.90 52.40 52.70 0.30 0.57% 52.60 169 52.70 50 12.64
2019-09-06 4938 4711290 2094 248823095 53.00 53.10 52.60 52.80 0.10 0.19% 52.80 24 52.90 131 12.66
2019-09-09 4938 3768279 1832 199159316 53.00 53.10 52.70 52.90 0.10 0.19% 52.80 4 52.90 126 12.69
2019-09-10 4938 3320309 1724 174008345 52.90 52.90 52.10 52.30 0.60 -1.13% 52.30 41 52.40 36 12.54
2019-09-11 4938 5313888 2342 281129459 52.50 53.30 52.40 53.00 0.70 1.34% 52.90 2 53.00 670 12.71
2019-09-12 4938 4555748 2426 243056125 53.60 53.60 53.20 53.40 0.40 0.75% 53.30 32 53.40 215 12.81
2019-09-16 4938 3290095 1862 175617344 53.50 53.60 53.10 53.50 0.10 0.19% 53.40 5 53.50 918 12.83
2019-09-17 4938 4346265 2593 233748516 53.90 54.00 53.60 53.90 0.40 0.75% 53.80 25 53.90 169 12.93
2019-09-18 4938 8437902 4244 459715049 54.10 54.90 54.00 54.70 0.80 1.48% 54.70 61 54.80 51 13.12
2019-09-19 4938 4005306 2040 218823193 54.90 55.00 54.40 54.60 0.10 -0.18% 54.50 14 54.60 6 13.09
2019-09-20 4938 6601504 1846 360007802 54.60 54.70 54.20 54.60 0.00 0% 54.50 322 54.60 413 13.09
2019-09-23 4938 2874139 2067 156996566 54.50 55.00 54.30 54.50 0.10 -0.18% 54.40 176 54.50 107 13.07
2019-09-24 4938 5946664 3248 327411171 54.90 55.60 54.50 55.00 0.50 0.92% 54.90 44 55.00 27 13.19
2019-09-25 4938 3961563 2134 215728972 54.60 54.70 54.10 54.70 0.30 -0.55% 54.50 11 54.70 181 13.12
2019-09-26 4938 2695439 1602 146743571 54.80 54.90 54.10 54.70 0.00 0% 54.50 10 54.70 728 13.12
2019-09-27 4938 3094249 2001 167876346 54.70 54.90 53.80 54.00 0.70 -1.28% 53.90 14 54.00 12 12.95
2019-10-01 4938 5579117 3329 303791868 54.40 54.90 53.80 54.80 0.80 1.48% 54.70 15 54.80 10 13.14
2019-10-02 4938 4119202 2989 225528754 54.70 55.10 54.40 54.90 0.10 0.18% 54.80 4 54.90 72 13.17
2019-10-03 4938 3185137 1943 172831079 53.80 54.80 53.70 54.60 0.30 -0.55% 54.50 5 54.60 21 13.09
2019-10-04 4938 1962286 1149 106632417 54.50 54.70 54.00 54.40 0.20 -0.37% 54.40 8 54.50 91 13.05
2019-10-07 4938 6425976 3156 355331252 54.70 55.60 54.70 55.50 1.10 2.02% 55.40 115 55.50 437 13.31
2019-10-08 4938 4615091 2419 255544590 55.60 56.00 54.90 55.10 0.40 -0.72% 55.10 102 55.20 3 13.21
2019-10-09 4938 4796664 2306 260997756 54.90 54.90 54.00 54.00 1.10 -2% 54.00 558 54.10 3 12.95
2019-10-14 4938 5713416 3381 315313620 55.50 55.80 54.80 55.00 1.00 1.85% 54.90 118 55.00 303 13.19
2019-10-15 4938 2884963 2029 159093754 55.00 55.30 54.90 55.10 0.10 0.18% 55.00 120 55.20 132 13.21
2019-10-16 4938 4668239 2550 258067083 55.40 55.50 54.90 55.50 0.40 0.73% 55.40 60 55.50 56 13.31
2019-10-17 4938 15526130 7346 878970472 55.70 57.50 55.50 57.30 1.80 3.24% 57.20 13 57.30 191 13.74
2019-10-18 4938 26286646 12069 1541182368 57.90 59.80 57.60 58.00 0.70 1.22% 58.00 750 58.10 160 13.91
2019-10-21 4938 8085270 3792 470573487 58.20 58.90 57.90 58.30 0.30 0.52% 58.20 22 58.30 233 13.98
2019-10-22 4938 6944085 3438 408365369 59.00 59.40 58.50 58.50 0.20 0.34% 58.50 233 58.70 26 14.03
2019-10-23 4938 8496049 4221 501763274 59.10 59.50 58.80 59.20 0.70 1.2% 59.10 44 59.20 271 14.20
2019-10-24 4938 5136413 2693 303598491 59.50 59.60 58.80 59.30 0.10 0.17% 59.20 11 59.30 174 14.22
2019-10-25 4938 5804348 3141 345252913 59.60 59.70 59.10 59.60 0.30 0.51% 59.50 4 59.60 328 14.29
2019-10-28 4938 4587105 2453 274375040 60.00 60.10 59.60 59.80 0.20 0.34% 59.70 56 59.80 99 14.34
2019-10-29 4938 15439815 6916 937357891 60.00 61.20 59.90 60.70 0.90 1.51% 60.60 80 60.70 91 14.56
2019-10-30 4938 12085394 5125 731876136 60.90 61.30 60.00 60.40 0.30 -0.49% 60.40 56 60.50 137 14.48
2019-10-31 4938 13093186 5726 778631575 60.40 60.40 59.10 59.30 1.10 -1.82% 59.20 222 59.30 22 14.22
2019-11-01 4938 8985498 3749 539830980 59.30 60.40 59.30 60.20 0.90 1.52% 60.20 129 60.30 34 14.44
2019-11-04 4938 10696324 4426 651710697 60.90 61.20 60.50 61.10 0.90 1.5% 61.00 79 61.10 240 14.65
2019-11-05 4938 6286928 2648 384088084 61.30 61.80 60.80 61.00 0.10 -0.16% 61.00 117 61.10 133 14.63
2019-11-06 4938 5098109 2520 310293449 61.10 61.30 60.50 61.30 0.30 0.49% 61.20 28 61.30 262 14.70
2019-11-07 4938 4296323 2312 262184303 61.30 61.40 60.70 61.20 0.10 -0.16% 61.10 38 61.20 145 11.13
2019-11-08 4938 64883436 25442 2147483647 65.00 67.30 64.70 67.30 6.10 9.97% 67.30 3620 0.00 0 12.24
2019-11-11 4938 30075856 14053 2013984234 67.60 67.90 66.00 66.70 0.60 -0.89% 66.60 8 66.70 156 12.13
2019-11-12 4938 32881382 14495 2147483647 67.90 68.80 66.80 68.60 1.90 2.85% 68.60 5 68.70 305 12.47
2019-11-13 4938 32248641 14780 2147483647 68.60 70.70 68.60 70.00 1.40 2.04% 70.00 182 70.10 101 12.73
2019-11-14 4938 22092143 10530 1547235253 70.10 71.00 69.10 70.00 0.00 0% 70.00 35 70.10 135 12.73
2019-11-15 4938 12188520 6431 852364865 70.10 70.70 69.40 69.80 0.20 -0.29% 69.70 4 69.80 122 12.69
2019-11-18 4938 9365782 4431 656042520 70.10 70.80 69.70 70.00 0.20 0.29% 69.90 124 70.00 66 12.73
2019-11-19 4938 16192036 6329 1141825417 70.20 70.80 70.10 70.70 0.70 1% 70.60 75 70.70 337 12.85
2019-11-20 4938 11901156 5608 844933532 70.90 71.50 70.50 71.00 0.30 0.42% 71.00 62 71.10 151 12.91
2019-11-21 4938 12782816 5704 904393475 70.10 71.50 69.80 71.30 0.30 0.42% 71.20 74 71.30 63 12.96
2019-11-22 4938 7646642 3357 542059870 71.40 71.40 70.20 70.80 0.50 -0.7% 70.70 27 70.80 11 12.87
2019-11-25 4938 6338315 3496 443862463 70.80 71.10 69.60 69.90 0.90 -1.27% 69.80 109 69.90 6 12.71
2019-11-26 4938 12355254 3451 868195880 70.00 70.80 70.00 70.20 0.30 0.43% 70.20 337 70.30 3 12.76
2019-11-27 4938 7062796 3504 492525612 70.40 70.50 69.40 69.70 0.50 -0.71% 69.70 158 69.80 13 12.67
2019-11-28 4938 4523007 2840 314278866 69.80 70.00 69.20 69.50 0.20 -0.29% 69.40 31 69.60 45 12.64
2019-11-29 4938 11559248 5785 786814164 69.40 69.40 67.70 68.00 1.50 -2.16% 67.90 66 68.00 559 12.36
2019-12-02 4938 9372608 4834 631438699 67.50 67.90 66.90 67.50 0.50 -0.74% 67.40 46 67.50 141 12.27
2019-12-03 4938 11484160 5739 791511329 67.30 69.40 67.30 69.10 1.60 2.37% 69.10 45 69.20 171 12.56
2019-12-04 4938 7798231 2976 537400366 69.30 69.30 68.50 69.00 0.10 -0.14% 68.90 8 69.00 397 12.55
2019-12-05 4938 7377827 3351 510659683 69.50 69.60 68.50 68.80 0.20 -0.29% 68.80 46 68.90 25 12.51
2019-12-06 4938 5059524 2597 349354440 69.50 69.50 68.50 69.00 0.20 0.29% 68.90 11 69.00 713 12.55
2019-12-09 4938 7090890 2946 486843831 69.50 69.50 68.30 68.40 0.60 -0.87% 68.30 82 68.40 20 12.44
2019-12-10 4938 4857061 2415 332582868 68.40 68.90 67.70 68.90 0.50 0.73% 68.80 31 68.90 116 12.53
2019-12-11 4938 8195093 3833 560032161 68.50 68.70 67.50 68.70 0.20 -0.29% 68.60 51 68.70 71 12.49
2019-12-12 4938 9331213 4581 647337960 69.20 69.90 68.80 69.00 0.30 0.44% 69.00 50 69.10 11 12.55
2019-12-13 4938 8877519 4205 608840537 69.50 69.70 68.00 68.80 0.20 -0.29% 68.60 3 68.80 21 12.51
2019-12-16 4938 7229248 3445 500170408 69.00 70.20 68.60 68.70 0.10 -0.15% 68.70 26 68.80 39 12.49
2019-12-17 4938 6953633 3625 481917499 69.30 69.80 68.90 69.80 1.10 1.6% 69.70 2 69.80 218 12.69
2019-12-18 4938 15293808 7583 1083143768 70.50 71.30 70.00 71.10 1.30 1.86% 71.00 95 71.10 62 12.93
2019-12-19 4938 7383202 3862 519663760 71.40 71.40 69.70 70.20 0.90 -1.27% 70.10 17 70.20 16 12.76
2019-12-20 4938 9174253 2423 643629210 70.40 70.70 69.70 70.10 0.10 -0.14% 70.10 50 70.30 2 12.75
2019-12-23 4938 4617940 1727 323468397 70.10 70.50 69.70 69.80 0.30 -0.43% 69.80 136 70.00 40 12.69
2019-12-24 4938 3401877 1455 236409773 70.30 70.30 69.20 69.20 0.60 -0.86% 69.20 39 69.40 1 12.58
2019-12-25 4938 1855781 1160 128486789 69.20 70.00 68.90 69.30 0.10 0.14% 69.30 17 69.40 2 12.60
2019-12-26 4938 1304792 836 90130075 69.50 69.50 68.80 69.20 0.10 -0.14% 69.00 15 69.20 68 12.58
2019-12-27 4938 2016029 1278 139856094 69.60 69.60 69.00 69.40 0.20 0.29% 69.30 23 69.40 25 12.62
2019-12-30 4938 2624743 1459 181151196 69.40 69.40 68.80 68.80 0.60 -0.86% 68.80 90 68.90 2 12.51
2019-12-31 4938 3696224 1609 253109207 68.70 68.80 68.30 68.40 0.40 -0.58% 68.40 326 68.50 25 12.44