F-鎧勝(5264)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　41.60
0
0%		43.00
1.4
3.37%		43.05
0.05
0.12%		 　44.40
1.35
3.14%		45.55
1.15
2.59%		47.60
2.05
4.5%		48.85
1.25
2.63%		48.70
-0.15
-0.31%		 　49.70
1
2.05%		50.00
0.3
0.6%		48.00
-2
-4%		 47.85
-0.15
-0.31%		 　47.30
-0.55
-1.15%		46.10
-1.2
-2.54%		43.65
-2.45
-5.31%		48.00
4.35
9.97%		49.25
1.25
2.6%		 　47.70
-1.55
-3.15%		48.20
0.5
1.05%		48.75
0.55
1.14%		 47.08
2 月　　　　　　　　　　50.00
1.25
2.56%		50.40
0.4
0.8%		49.75
-0.65
-1.29%		50.50
0.75
1.51%		 　　49.60
-0.9
-1.78%		49.90
0.3
0.6%		54.80
4.9
9.82%		52.30
-2.5
-4.56%		50.90
-1.4
-2.68%		 　50.30
-0.6
-1.18%		49.30
-1
-1.99%		48.20
-1.1
-2.23%		 50.5
3 月　　　50.80
2.6
5.39%		50.20
-0.6
-1.18%		50.60
0.4
0.8%		49.80
-0.8
-1.58%		48.95
-0.85
-1.71%		 　50.70
1.75
3.58%		50.50
-0.2
-0.39%		50.10
-0.4
-0.79%		51.20
1.1
2.2%		51.50
0.3
0.59%		 　50.60
-0.9
-1.75%		50.70
0.1
0.2%		50.00
-0.7
-1.38%		49.75
-0.25
-0.5%		49.85
0.1
0.2%		 　48.55
-1.3
-2.61%		49.30
0.75
1.54%		49.95
0.65
1.32%		49.80
-0.15
-0.3%		50.60
0.8
1.61%		 50.17
4 月50.50
-0.1
-0.2%		51.80
1.3
2.57%		51.00
-0.8
-1.54%		 　　　50.30
-0.7
-1.37%		49.85
-0.45
-0.89%		49.90
0.05
0.1%		53.70
3.8
7.62%		54.70
1
1.86%		 　55.00
0.3
0.55%		 54.10
-0.9
-1.64%		54.60
0.5
0.92%		57.20
2.6
4.76%		 　58.00
0.8
1.4%		56.20
-1.8
-3.1%		57.60
1.4
2.49%		55.90
-1.7
-2.95%		54.80
-1.1
-1.97%		 　53.70
-1.1
-2.01%		51.60
-2.1
-3.91%		 53.65
5 月　49.60
-2
-3.88%		48.10
-1.5
-3.02%		 　45.05
-3.05
-6.34%		45.00
-0.05
-0.11%		42.40
-2.6
-5.78%		41.10
-1.3
-3.07%		40.40
-0.7
-1.7%		 　40.00
-0.4
-0.99%		41.10
1.1
2.75%		40.50
-0.6
-1.46%		39.15
-1.35
-3.33%		38.10
-1.05
-2.68%		 　38.45
0.35
0.92%		 39.95
1.5
3.9%		41.60
1.65
4.13%		42.15
0.55
1.32%		 　41.05
-1.1
-2.61%		41.80
0.75
1.83%		41.95
0.15
0.36%		44.25
2.3
5.48%		44.15
-0.1
-0.23%		41.94
6 月 　42.80
-1.35
-3.06%		41.95
-0.85
-1.99%		43.65
1.7
4.05%		43.20
-0.45
-1.03%		 　　43.75
0.55
1.27%		42.55
-1.2
-2.74%		42.05
-0.5
-1.18%		42.05
0
0%		42.30
0.25
0.59%		 　41.95
-0.35
-0.83%		42.20
0.25
0.6%		42.95
0.75
1.78%		42.80
-0.15
-0.35%		41.05
-1.75
-4.09%		 　42.00
0.95
2.31%		42.90
0.9
2.14%		41.80
-1.1
-2.56%		41.75
-0.05
-0.12%		41.80
0.05
0.12%		 42.39
7 月42.05
0.25
0.6%		42.35
0.3
0.71%		44.25
1.9
4.49%		47.45
3.2
7.23%		49.55
2.1
4.43%		 　49.40
-0.15
-0.3%		49.00
-0.4
-0.81%		48.25
-0.75
-1.53%		51.80
3.55
7.36%		50.40
-1.4
-2.7%		 　51.50
1.1
2.18%		50.80
-0.7
-1.36%		50.70
-0.1
-0.2%		50.80
0.1
0.2%		50.50
-0.3
-0.59%		 　49.80
-0.7
-1.39%		50.20
0.4
0.8%		49.95
-0.25
-0.5%		50.00
0.05
0.1%		52.40
2.4
4.8%		 　54.60
2.2
4.2%		51.60
-3
-5.49%		51.50
-0.1
-0.19%		49.78
8 月51.00
-0.5
-0.97%		49.50
-1.5
-2.94%		 　48.05
-1.45
-2.93%		50.60
2.55
5.31%		50.90
0.3
0.59%		50.70
-0.2
-0.39%		 　　51.00
0.3
0.59%		50.80
-0.2
-0.39%		50.60
-0.2
-0.39%		50.00
-0.6
-1.19%		50.70
0.7
1.4%		 　51.10
0.4
0.79%		51.00
-0.1
-0.2%		53.00
2
3.92%		52.30
-0.7
-1.32%		52.70
0.4
0.76%		 　50.60
-2.1
-3.98%		51.70
1.1
2.17%		51.60
-0.1
-0.19%		50.70
-0.9
-1.74%		51.40
0.7
1.38%		 50.94
9 月　53.80
2.4
4.67%		52.70
-1.1
-2.04%		52.70
0
0%		53.60
0.9
1.71%		52.70
-0.9
-1.68%		 　51.80
-0.9
-1.71%		51.90
0.1
0.19%		52.10
0.2
0.39%		54.30
2.2
4.22%		 　　55.30
1
1.84%		57.80
2.5
4.52%		56.40
-1.4
-2.42%		55.10
-1.3
-2.3%		55.40
0.3
0.54%		 　55.90
0.5
0.9%		55.50
-0.4
-0.72%		54.70
-0.8
-1.44%		54.20
-0.5
-0.91%		52.80
-1.4
-2.58%		 54.39
10 月55.60
2.8
5.3%		55.80
0.2
0.36%		55.90
0.1
0.18%		55.50
-0.4
-0.72%		 　55.50
0
0%		55.00
-0.5
-0.9%		54.20
-0.8
-1.45%		 　　　53.90
-0.3
-0.55%		55.90
2
3.71%		55.50
-0.4
-0.72%		55.80
0.3
0.54%		55.60
-0.2
-0.36%		 　55.90
0.3
0.54%		55.80
-0.1
-0.18%		55.00
-0.8
-1.43%		55.20
0.2
0.36%		56.50
1.3
2.36%		 　60.00
3.5
6.19%		57.30
-2.7
-4.5%		56.00
-1.3
-2.27%		55.00
-1
-1.79%		55.85
11 月55.70
0.7
1.27%		 　55.70
0
0%		55.60
-0.1
-0.18%		53.60
-2
-3.6%		50.30
-3.3
-6.16%		50.70
0.4
0.8%		 　49.05
-1.65
-3.25%		49.70
0.65
1.33%		50.30
0.6
1.21%		50.00
-0.3
-0.6%		50.30
0.3
0.6%		 　50.40
0.1
0.2%		50.90
0.5
0.99%		50.50
-0.4
-0.79%		50.40
-0.1
-0.2%		49.85
-0.55
-1.09%		 　50.30
0.45
0.9%		50.30
0
0%		50.60
0.3
0.6%		52.30
1.7
3.36%		51.20
-1.1
-2.1%		 51.14
12 月　48.75
-2.45
-4.79%		49.50
0.75
1.54%		49.45
-0.05
-0.1%		48.85
-0.6
-1.21%		48.70
-0.15
-0.31%		 　49.10
0.4
0.82%		49.25
0.15
0.31%		48.65
-0.6
-1.22%		48.30
-0.35
-0.72%		45.65
-2.65
-5.49%		 　45.55
-0.1
-0.22%		47.25
1.7
3.73%		47.90
0.65
1.38%		47.95
0.05
0.1%		48.50
0.55
1.15%		 　48.80
0.3
0.62%		48.40
-0.4
-0.82%		49.20
0.8
1.65%		48.80
-0.4
-0.81%		48.85
0.05
0.1%		 　47.85
-1
-2.05%		47.35
-0.5
-1.04%		48.23

說明:最高漲幅:9.97%最低跌幅:-6.34% 最高價:60.00最低價:38.10平均價:49.62,灰色底表示週末,漲145天(159.85)元,跌150天(-139.35)元,平盤8天
10%=2,8%=1,7%=2,6%=2,5%=18,4%=14,3%=11,2%=22,1%=55,0%=26,-0%=4,-1%=8,-2%=8,-3%=25,-4%=29,-5%=29,-6%=47,

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 5264 5000378 3341 206782951 39.85 42.20 39.60 41.60 2.25 0% 41.55 11 41.60 11 0.00
2019-01-03 5264 4924322 3035 210239446 41.60 43.75 40.90 43.00 1.40 3.37% 42.85 7 43.00 93 0.00
2019-01-04 5264 3253342 2001 138519906 42.40 44.00 41.10 43.05 0.05 0.12% 43.00 9 43.05 11 0.00
2019-01-07 5264 3223943 1929 142028230 44.50 44.65 43.35 44.40 1.35 3.14% 44.35 1 44.40 10 0.00
2019-01-08 5264 4653877 2884 210500751 44.60 45.95 43.80 45.55 1.15 2.59% 45.55 4 45.60 2 0.00
2019-01-09 5264 6078374 3473 285867426 45.55 47.90 45.10 47.60 2.05 4.5% 47.60 23 47.65 1 0.00
2019-01-10 5264 5322788 2915 258683575 47.60 49.20 47.30 48.85 1.25 2.63% 48.80 4 48.85 115 0.00
2019-01-11 5264 9661140 5576 469860670 49.30 50.70 46.65 48.70 0.15 -0.31% 48.70 2 48.75 5 0.00
2019-01-14 5264 10932186 7420 542004039 49.50 50.80 48.60 49.70 1.00 2.05% 49.70 4 49.75 2 0.00
2019-01-15 5264 2965824 1940 148283626 49.70 50.60 49.35 50.00 0.30 0.6% 49.80 19 50.00 93 0.00
2019-01-16 5264 4473130 2609 215893878 49.95 49.95 47.80 48.00 2.00 -4% 48.00 103 48.05 3 0.00
2019-01-18 5264 1325561 901 63644088 48.20 48.55 47.50 47.85 0.20 -0.31% 47.85 24 48.00 4 0.00
2019-01-21 5264 2155790 1499 103300763 48.60 49.20 46.90 47.30 0.55 -1.15% 47.25 13 47.30 1 0.00
2019-01-22 5264 1520258 964 70917919 47.10 47.60 46.05 46.10 1.20 -2.54% 46.10 32 46.20 1 0.00
2019-01-23 5264 5883122 3458 260571568 45.20 45.50 43.65 43.65 2.45 -5.31% 43.65 50 43.75 3 0.00
2019-01-24 5264 5570646 2495 261599708 45.90 48.00 45.25 48.00 4.35 9.97% 48.00 2519 0.00 0 0.00
2019-01-25 5264 6262102 3961 303919514 49.00 49.25 47.60 49.25 1.25 2.6% 49.15 1 49.25 6 0.00
2019-01-28 5264 2488502 1697 119901346 48.80 49.05 47.65 47.70 1.55 -3.15% 47.70 16 47.80 5 0.00
2019-01-29 5264 1889395 1345 90399010 48.10 48.35 47.30 48.20 0.50 1.05% 48.15 1 48.20 8 0.00
2019-01-30 5264 1505323 941 73192877 48.40 48.90 48.30 48.75 0.55 1.14% 48.70 8 48.75 14 0.00
2019-02-11 5264 3756363 2816 188592037 48.75 52.40 48.75 50.00 1.25 2.56% 49.90 1 50.00 31 0.00
2019-02-12 5264 1078705 751 53986210 50.00 50.50 49.00 50.40 0.40 0.8% 50.30 6 50.50 32 0.00
2019-02-13 5264 743654 561 37268835 50.60 50.70 49.60 49.75 0.65 -1.29% 49.70 19 49.80 7 0.00
2019-02-14 5264 1468212 1086 74191134 50.00 51.10 49.80 50.50 0.75 1.51% 50.50 14 50.60 24 0.00
2019-02-18 5264 1283038 944 63360994 49.90 50.50 48.60 49.60 0.00 -1.78% 49.55 34 49.70 2 0.00
2019-02-19 5264 761647 557 37875890 49.60 50.30 49.00 49.90 0.30 0.6% 49.90 2 50.00 1 0.00
2019-02-20 5264 3248669 1843 174810851 51.00 54.80 51.00 54.80 4.90 9.82% 54.80 5429 0.00 0 0.00
2019-02-21 5264 9322631 5570 499998294 56.10 56.50 51.50 52.30 2.50 -4.56% 52.30 10 52.40 15 0.00
2019-02-22 5264 2490949 1868 126901999 52.40 52.40 50.30 50.90 1.40 -2.68% 50.80 25 50.90 29 0.00
2019-02-25 5264 1235756 914 62268023 51.50 51.60 50.00 50.30 0.60 -1.18% 50.30 26 50.40 2 0.00
2019-02-26 5264 2282500 1521 113490450 50.30 50.70 49.30 49.30 1.00 -1.99% 49.30 1 49.35 24 0.00
2019-02-27 5264 2090621 1392 101408623 49.30 49.60 48.10 48.20 1.10 -2.23% 48.20 4 48.35 1 0.00
2019-03-04 5264 3290000 2064 164466367 48.45 50.90 48.00 50.80 2.60 5.39% 50.70 7 50.80 33 0.00
2019-03-05 5264 929377 737 46646520 50.00 50.60 49.80 50.20 0.60 -1.18% 50.10 5 50.20 2 0.00
2019-03-06 5264 1133400 726 57294480 50.20 50.90 50.20 50.60 0.40 0.8% 50.60 13 50.70 9 0.00
2019-03-07 5264 1945800 1093 98250686 50.90 51.20 49.80 49.80 0.80 -1.58% 49.80 16 49.90 1 0.00
2019-03-08 5264 1506395 1013 73583170 50.00 50.00 48.25 48.95 0.85 -1.71% 48.90 3 48.95 1 0.00
2019-03-11 5264 2024072 1407 102196755 48.65 51.30 48.50 50.70 1.75 3.58% 50.70 10 50.80 14 0.00
2019-03-12 5264 1372219 968 69849845 51.00 51.40 50.50 50.50 0.20 -0.39% 50.50 15 50.70 6 0.00
2019-03-13 5264 1148137 784 58207176 50.50 51.30 50.10 50.10 0.40 -0.79% 50.10 13 50.20 1 0.00
2019-03-14 5264 1809000 1286 93185300 50.50 52.30 50.50 51.20 1.10 2.2% 51.20 7 51.30 2 0.00
2019-03-15 5264 4207793 1252 217422800 51.20 52.40 51.20 51.50 0.30 0.59% 51.50 24 51.60 189 0.00
2019-03-18 5264 1482500 1094 74810799 52.00 52.00 49.90 50.60 0.90 -1.75% 50.60 2 50.70 8 0.00
2019-03-19 5264 750082 582 38192997 50.90 51.30 50.60 50.70 0.10 0.2% 50.70 16 50.90 15 0.00
2019-03-20 5264 1180313 769 59458029 51.10 51.50 49.80 50.00 0.70 -1.38% 49.95 9 50.00 41 0.00
2019-03-21 5264 1254250 918 62357100 49.90 50.20 49.20 49.75 0.25 -0.5% 49.75 7 49.95 1 0.00
2019-03-22 5264 1257875 909 62649250 50.20 50.30 49.30 49.85 0.10 0.2% 49.85 1 49.95 2 0.00
2019-03-25 5264 1194328 925 58143051 48.95 49.00 48.50 48.55 1.30 -2.61% 48.50 84 48.55 27 0.00
2019-03-26 5264 724463 525 35744271 48.95 49.70 48.95 49.30 0.75 1.54% 49.30 10 49.35 2 0.00
2019-03-27 5264 794323 578 39502817 49.15 50.00 49.00 49.95 0.65 1.32% 49.80 2 50.00 85 0.00
2019-03-28 5264 516805 398 25717457 49.95 50.00 49.30 49.80 0.15 -0.3% 49.75 1 49.80 2 0.00
2019-03-29 5264 1582200 1065 79579440 50.00 50.80 49.55 50.60 0.80 1.61% 50.60 99 50.70 23 0.00
2019-04-01 5264 3012148 2136 154741348 51.20 52.50 50.00 50.50 0.10 -0.2% 50.50 2 50.60 1 0.00
2019-04-02 5264 2570197 1916 131826564 51.10 52.20 50.40 51.80 1.30 2.57% 51.80 14 51.90 26 0.00
2019-04-03 5264 2140793 1702 108788543 51.80 51.90 50.40 51.00 0.80 -1.54% 50.90 4 51.00 4 0.00
2019-04-08 5264 1351863 935 68747739 51.00 51.40 50.30 50.30 0.70 -1.37% 50.30 18 50.50 61 0.00
2019-04-09 5264 1333436 1080 66722331 50.40 50.80 49.75 49.85 0.45 -0.89% 49.85 4 49.90 1 0.00
2019-04-10 5264 1347463 895 67098101 49.85 50.10 49.35 49.90 0.05 0.1% 49.85 18 49.90 49 0.00
2019-04-11 5264 9737778 5971 507629520 50.80 53.70 49.95 53.70 3.80 7.62% 53.60 4 53.70 19 0.00
2019-04-12 5264 6224768 4269 341693429 54.70 55.80 54.20 54.70 1.00 1.86% 54.70 67 54.80 3 0.00
2019-04-15 5264 6176745 3556 343145344 55.20 56.90 54.50 55.00 0.30 0.55% 54.90 1 55.00 26 0.00
2019-04-17 5264 3467887 2091 190931739 55.00 56.40 54.10 54.10 0.80 -1.64% 54.10 62 54.20 6 0.00
2019-04-18 5264 2418513 1696 130804608 54.30 54.80 53.30 54.60 0.50 0.92% 54.60 3 54.70 46 0.00
2019-04-19 5264 7839731 4903 442820583 55.00 57.80 55.00 57.20 2.60 4.76% 57.10 4 57.20 2 0.00
2019-04-22 5264 7754023 4684 455186134 57.20 60.00 57.20 58.00 0.80 1.4% 57.90 6 58.00 21 0.00
2019-04-23 5264 3922890 2489 223055160 59.00 59.00 56.10 56.20 1.80 -3.1% 56.20 13 56.30 1 0.00
2019-04-24 5264 1948096 1282 110094517 56.70 57.60 55.50 57.60 1.40 2.49% 57.50 10 57.60 21 0.00
2019-04-25 5264 2561940 1769 145638809 58.20 58.40 55.90 55.90 1.70 -2.95% 55.90 11 56.10 1 0.00
2019-04-26 5264 1472625 948 80594837 55.00 55.40 54.30 54.80 1.10 -1.97% 54.80 7 54.90 1 0.00
2019-04-29 5264 1768452 1133 95936367 55.00 56.00 53.40 53.70 1.10 -2.01% 53.70 12 53.80 3 0.00
2019-04-30 5264 6951662 4080 348596705 50.10 51.80 48.80 51.60 2.10 -3.91% 51.50 2 51.60 7 0.00
2019-05-02 5264 4872787 2986 242793240 51.10 51.10 49.30 49.60 2.00 -3.88% 49.60 1 49.65 2 0.00
2019-05-03 5264 4970517 3036 241807942 49.60 49.60 48.10 48.10 1.50 -3.02% 48.10 72 48.15 2 0.00
2019-05-06 5264 3841050 2349 177035608 48.00 48.00 45.00 45.05 3.05 -6.34% 45.05 23 45.10 13 0.00
2019-05-07 5264 2146401 1384 97250564 45.35 45.95 45.00 45.00 0.05 -0.11% 45.00 14 45.05 4 0.00
2019-05-08 5264 4665538 3109 199252411 44.00 44.00 41.70 42.40 2.60 -5.78% 42.35 19 42.40 5 0.00
2019-05-09 5264 2828110 1747 118778565 42.80 43.05 41.10 41.10 1.30 -3.07% 41.10 48 41.15 4 0.00
2019-05-10 5264 3976862 2518 162883779 41.25 42.70 40.15 40.40 0.70 -1.7% 40.40 12 40.50 10 0.00
2019-05-13 5264 1881532 1201 75820735 40.65 41.30 39.60 40.00 0.40 -0.99% 40.00 7 40.05 3 0.00
2019-05-14 5264 1804495 1301 72552817 39.90 41.40 38.90 41.10 1.10 2.75% 41.05 16 41.10 4 0.00
2019-05-15 5264 1262805 868 51574051 40.80 41.45 40.50 40.50 0.60 -1.46% 40.50 35 40.60 3 0.00
2019-05-16 5264 1337386 951 53308716 40.80 40.80 39.10 39.15 1.35 -3.33% 39.15 10 39.20 7 0.00
2019-05-17 5264 1377709 903 53430179 39.80 40.00 38.10 38.10 1.05 -2.68% 38.10 36 38.20 2 0.00
2019-05-20 5264 1004300 638 38720794 37.50 39.40 37.50 38.45 0.35 0.92% 38.45 5 38.50 2 0.00
2019-05-22 5264 834285 667 33421490 40.00 40.80 39.50 39.95 0.50 3.9% 39.90 51 40.00 2 0.00
2019-05-23 5264 2518600 1586 103298040 39.70 41.90 39.60 41.60 1.65 4.13% 41.60 3 41.65 1 0.00
2019-05-24 5264 2822188 2048 120106596 42.30 42.90 42.00 42.15 0.55 1.32% 42.15 1 42.20 2 0.00
2019-05-27 5264 1369200 962 56965707 42.15 42.60 41.00 41.05 1.10 -2.61% 41.05 11 41.45 1 0.00
2019-05-28 5264 1323254 775 55394914 41.35 42.60 41.35 41.80 0.75 1.83% 41.80 4 42.00 4 0.00
2019-05-29 5264 856698 659 35698520 41.55 42.20 41.20 41.95 0.15 0.36% 41.80 1 41.95 9 0.00
2019-05-30 5264 2979700 1967 129626217 42.10 44.25 42.10 44.25 2.30 5.48% 44.10 2 44.25 4 0.00
2019-05-31 5264 1216890 905 53389069 43.65 44.35 43.30 44.15 0.10 -0.23% 44.00 1 44.15 3 0.00
2019-06-03 5264 909738 711 39177169 44.15 44.15 42.60 42.80 1.35 -3.06% 42.75 18 42.85 1 0.00
2019-06-04 5264 925363 723 39248628 42.75 43.40 41.90 41.95 0.85 -1.99% 41.95 8 42.00 4 0.00
2019-06-05 5264 1727706 1181 75061425 42.40 44.05 42.40 43.65 1.70 4.05% 43.65 25 43.70 10 0.00
2019-06-06 5264 858749 611 37061418 43.30 43.65 42.60 43.20 0.45 -1.03% 43.15 1 43.20 2 0.00
2019-06-10 5264 919381 648 40314473 44.00 44.25 43.45 43.75 0.55 1.27% 43.75 7 43.80 5 0.00
2019-06-11 5264 1682800 1075 73180659 43.90 44.75 42.45 42.55 1.20 -2.74% 42.55 14 42.60 3 0.00
2019-06-12 5264 1084131 765 45508956 42.00 42.45 41.60 42.05 0.50 -1.18% 42.05 4 42.10 1 0.00
2019-06-13 5264 577815 486 24457713 42.00 42.65 41.95 42.05 0.00 0% 42.05 10 42.15 1 0.00
2019-06-14 5264 693450 489 29368817 42.30 42.60 42.15 42.30 0.25 0.59% 42.20 2 42.30 20 0.00
2019-06-17 5264 1678934 771 70560457 42.35 42.50 41.70 41.95 0.35 -0.83% 41.95 13 42.00 18 0.00
2019-06-18 5264 687467 525 28958504 42.00 42.35 41.80 42.20 0.25 0.6% 42.15 6 42.20 16 0.00
2019-06-19 5264 1850600 1553 79476329 42.50 43.25 42.40 42.95 0.75 1.78% 42.90 2 42.95 31 0.00
2019-06-20 5264 1317420 973 56906774 43.45 43.50 42.80 42.80 0.15 -0.35% 42.80 21 42.85 19 0.00
2019-06-21 5264 2527162 1779 106078906 42.90 43.40 41.05 41.05 1.75 -4.09% 41.05 26 41.20 25 0.00
2019-06-24 5264 1230900 913 51102500 41.10 42.00 40.50 42.00 0.95 2.31% 41.90 2 42.00 103 0.00
2019-06-25 5264 3846470 2763 164950889 42.00 43.30 41.50 42.90 0.90 2.14% 42.85 4 42.90 73 0.00
2019-06-26 5264 2480187 1714 103214354 42.50 42.60 41.15 41.80 1.10 -2.56% 41.80 14 41.85 7 0.00
2019-06-27 5264 1015815 736 42603666 42.00 42.30 41.70 41.75 0.05 -0.12% 41.75 15 41.85 5 0.00
2019-06-28 5264 420293 314 17525967 42.00 42.00 41.50 41.80 0.05 0.12% 41.70 2 41.80 7 0.00
2019-07-01 5264 955565 708 40236201 42.30 42.30 41.90 42.05 0.25 0.6% 42.05 36 42.10 11 0.00
2019-07-02 5264 1834240 1278 78210438 42.05 43.25 42.05 42.35 0.30 0.71% 42.35 26 42.40 1 0.00
2019-07-03 5264 3986451 2648 175212206 42.70 44.80 42.60 44.25 1.90 4.49% 44.20 37 44.25 11 0.00
2019-07-04 5264 8178873 5289 375712264 44.95 48.00 43.60 47.45 3.20 7.23% 47.40 9 47.45 19 0.00
2019-07-05 5264 14108216 8437 688633265 47.50 50.00 47.10 49.55 2.10 4.43% 49.50 14 49.55 2 0.00
2019-07-08 5264 5484421 3310 271911545 49.90 50.60 48.75 49.40 0.15 -0.3% 49.40 1 49.45 27 0.00
2019-07-09 5264 2418537 1671 117261647 49.00 49.10 47.85 49.00 0.40 -0.81% 49.00 18 49.05 22 0.00
2019-07-10 5264 3094940 1996 151294246 49.50 49.90 48.15 48.25 0.75 -1.53% 48.25 17 48.40 6 0.00
2019-07-11 5264 10480595 6464 539063295 49.90 52.70 49.90 51.80 3.55 7.36% 51.80 12 51.90 68 0.00
2019-07-12 5264 4228234 2758 213969265 51.40 51.50 49.90 50.40 1.40 -2.7% 50.30 59 50.40 1 0.00
2019-07-15 5264 2330138 1439 118752375 50.60 51.60 50.20 51.50 1.10 2.18% 51.40 11 51.50 27 0.00
2019-07-16 5264 3288177 2236 168889641 52.00 52.60 50.50 50.80 0.70 -1.36% 50.70 23 50.80 22 0.00
2019-07-17 5264 1267775 831 64294790 50.80 51.40 50.00 50.70 0.10 -0.2% 50.70 5 50.80 1 0.00
2019-07-18 5264 1480976 936 75281279 51.30 51.60 50.30 50.80 0.10 0.2% 50.70 48 50.80 7 0.00
2019-07-19 5264 2205560 1572 112104408 51.80 52.00 50.30 50.50 0.30 -0.59% 50.50 54 50.60 4 0.00
2019-07-22 5264 1623724 1116 80988991 50.60 50.90 49.50 49.80 0.70 -1.39% 49.75 5 49.80 4 0.00
2019-07-23 5264 1765000 1216 89252199 50.10 51.30 50.10 50.20 0.40 0.8% 50.20 9 50.30 14 0.00
2019-07-24 5264 1257220 941 62892837 50.70 50.70 49.80 49.95 0.25 -0.5% 49.95 13 50.00 10 0.00
2019-07-25 5264 1336643 942 66973250 50.20 50.50 49.80 50.00 0.05 0.1% 50.00 22 50.10 1 0.00
2019-07-26 5264 7427870 4425 386259481 50.00 53.00 50.00 52.40 2.40 4.8% 52.30 4 52.40 100 0.00
2019-07-29 5264 6372160 3800 339219916 52.30 54.60 52.00 54.60 2.20 4.2% 54.60 24 54.70 29 0.00
2019-07-30 5264 6059012 3801 321485624 55.00 55.50 51.60 51.60 3.00 -5.49% 51.60 94 51.70 6 0.00
2019-07-31 5264 5301655 3043 269958291 51.70 52.40 50.30 51.50 0.10 -0.19% 51.40 15 51.50 24 0.00
2019-08-01 5264 1976688 1329 101470376 50.60 52.10 50.60 51.00 0.50 -0.97% 51.00 45 51.20 8 0.00
2019-08-02 5264 2194228 1374 109462312 50.60 50.60 49.50 49.50 1.50 -2.94% 49.45 6 49.50 23 0.00
2019-08-05 5264 1371474 946 66343670 48.10 49.10 48.00 48.05 1.45 -2.93% 48.05 7 48.10 1 0.00
2019-08-06 5264 3199260 2109 156475100 45.25 50.60 45.25 50.60 2.55 5.31% 50.60 40 50.70 10 0.00
2019-08-07 5264 3829199 2428 194725299 51.30 51.90 49.80 50.90 0.30 0.59% 50.60 1 50.90 5 0.00
2019-08-08 5264 1940966 1302 99245066 50.80 51.80 50.60 50.70 0.20 -0.39% 50.60 35 50.70 5 0.00
2019-08-12 5264 2420200 1542 124788259 50.70 52.40 50.30 51.00 0.30 0.59% 51.00 2 51.10 25 0.00
2019-08-13 5264 1849053 1148 94065818 50.70 51.60 50.10 50.80 0.20 -0.39% 50.80 7 50.90 3 0.00
2019-08-14 5264 2191788 1388 112196188 51.90 52.10 50.50 50.60 0.20 -0.39% 50.60 8 50.70 6 0.00
2019-08-15 5264 845187 534 42231393 49.50 50.50 49.50 50.00 0.60 -1.19% 50.00 2 50.10 2 0.00
2019-08-16 5264 1657300 1109 84695919 50.20 51.60 50.20 50.70 0.70 1.4% 50.70 23 50.80 12 0.00
2019-08-19 5264 1161971 756 59588221 51.30 51.70 51.00 51.10 0.40 0.79% 51.10 2 51.20 4 0.00
2019-08-20 5264 1226299 846 63112174 52.00 52.00 50.90 51.00 0.10 -0.2% 51.00 10 51.10 8 0.00
2019-08-21 5264 4183719 2421 218429556 51.00 53.00 50.60 53.00 2.00 3.92% 52.90 18 53.00 189 0.00
2019-08-22 5264 2872683 1791 151448216 53.40 53.50 52.10 52.30 0.70 -1.32% 52.30 5 52.40 19 0.00
2019-08-23 5264 1224000 832 63985297 52.30 52.70 51.60 52.70 0.40 0.76% 52.70 23 52.80 30 0.00
2019-08-26 5264 1572890 913 80318990 51.60 51.60 50.60 50.60 2.10 -3.98% 50.60 80 50.70 2 0.00
2019-08-27 5264 1992654 1116 103278007 51.00 52.60 50.80 51.70 1.10 2.17% 51.70 57 51.90 2 0.00
2019-08-28 5264 2037280 1237 106067060 52.70 52.80 51.50 51.60 0.10 -0.19% 51.60 71 51.70 8 0.00
2019-08-29 5264 914200 618 46557500 51.10 51.40 50.70 50.70 0.00 -1.74% 50.70 14 50.80 14 0.00
2019-08-30 5264 1993038 1151 102344851 51.30 51.70 50.90 51.40 0.70 1.38% 51.30 2 51.40 4 0.00
2019-09-02 5264 4751298 2698 250570909 51.60 53.80 51.50 53.80 2.40 4.67% 53.70 12 53.80 95 0.00
2019-09-03 5264 3957022 2312 209525059 53.50 53.60 52.40 52.70 1.10 -2.04% 52.60 1 52.70 1 0.00
2019-09-04 5264 1430707 898 75859556 52.90 53.50 52.70 52.70 0.00 0% 52.70 22 52.80 2 0.00
2019-09-05 5264 2073594 1226 110355434 53.10 53.60 52.80 53.60 0.90 1.71% 53.60 36 53.70 44 0.00
2019-09-06 5264 2056409 1242 109617251 54.20 54.50 52.70 52.70 0.90 -1.68% 52.70 34 52.80 3 0.00
2019-09-09 5264 1271375 808 66078500 53.00 53.00 51.50 51.80 0.90 -1.71% 51.80 49 51.90 6 0.00
2019-09-10 5264 948030 576 49182660 52.00 52.50 51.50 51.90 0.10 0.19% 51.90 1 52.00 5 0.00
2019-09-11 5264 968020 673 50640444 52.50 52.70 51.80 52.10 0.20 0.39% 52.10 1 52.20 3 0.00
2019-09-12 5264 5926746 3353 319517055 52.80 54.90 52.40 54.30 2.20 4.22% 54.30 28 54.40 53 0.00
2019-09-16 5264 9274022 5655 511994115 55.70 56.80 54.00 55.30 1.00 1.84% 55.10 30 55.30 204 0.00
2019-09-17 5264 8617212 5016 487193884 55.10 57.80 54.60 57.80 2.50 4.52% 57.70 6 57.80 2 0.00
2019-09-18 5264 6593175 4085 373842862 57.80 58.20 56.00 56.40 1.40 -2.42% 56.40 20 56.50 16 0.00
2019-09-19 5264 3014921 1918 167087927 56.20 56.70 54.80 55.10 1.30 -2.3% 55.10 111 55.20 1 0.00
2019-09-20 5264 2125925 1377 117834906 55.20 56.30 54.80 55.40 0.30 0.54% 55.40 1 55.50 18 0.00
2019-09-23 5264 1615583 1032 90181687 55.30 56.40 54.90 55.90 0.50 0.9% 55.80 45 55.90 6 0.00
2019-09-24 5264 1629300 1018 91510410 56.10 56.70 55.50 55.50 0.40 -0.72% 55.50 63 55.60 1 0.00
2019-09-25 5264 2100444 1427 114671284 55.60 56.00 53.70 54.70 0.80 -1.44% 54.60 10 54.80 18 0.00
2019-09-26 5264 1376429 832 74930451 55.40 55.40 53.90 54.20 0.50 -0.91% 54.20 9 54.30 43 0.00
2019-09-27 5264 2122860 1289 112469189 54.50 54.70 52.30 52.80 1.40 -2.58% 52.80 17 52.90 24 0.00
2019-10-01 5264 3068169 1738 168295742 53.70 55.70 53.10 55.60 2.80 5.3% 55.50 3 55.60 28 0.00
2019-10-02 5264 6642593 3232 376636646 55.10 57.70 54.60 55.80 0.20 0.36% 55.70 36 56.00 20 0.00
2019-10-03 5264 1425515 907 78771185 55.00 55.90 54.50 55.90 0.10 0.18% 55.90 9 56.00 67 0.00
2019-10-04 5264 1054892 735 58767325 56.40 56.40 55.30 55.50 0.40 -0.72% 55.50 40 55.60 9 0.00
2019-10-07 5264 1496973 866 83332209 56.00 56.40 54.90 55.50 0.00 0% 55.40 1 55.50 27 0.00
2019-10-08 5264 578600 414 31915300 55.80 56.00 55.00 55.00 0.50 -0.9% 54.90 46 55.00 5 0.00
2019-10-09 5264 694712 535 37730787 55.20 55.20 54.10 54.20 0.80 -1.45% 54.20 15 54.30 14 0.00
2019-10-14 5264 1277013 868 69418707 55.00 55.20 53.80 53.90 0.30 -0.55% 53.90 4 54.00 9 0.00
2019-10-15 5264 2807898 1945 154760996 54.10 56.00 53.40 55.90 2.00 3.71% 55.80 13 55.90 25 0.00
2019-10-16 5264 1510095 993 83931379 56.00 56.30 54.90 55.50 0.40 -0.72% 55.40 5 55.50 3 0.00
2019-10-17 5264 770591 523 42809596 56.00 56.00 55.20 55.80 0.30 0.54% 55.70 2 55.80 30 0.00
2019-10-18 5264 764200 513 42620118 56.00 56.20 55.50 55.60 0.20 -0.36% 55.60 15 55.80 21 0.00
2019-10-21 5264 1881370 1358 105496954 55.80 56.70 55.60 55.90 0.30 0.54% 55.80 7 55.90 54 0.00
2019-10-22 5264 1412039 912 79153990 56.10 56.70 55.70 55.80 0.10 -0.18% 55.80 5 56.00 156 0.00
2019-10-23 5264 1292503 858 71733765 56.00 56.30 54.80 55.00 0.80 -1.43% 55.00 4 55.20 1 0.00
2019-10-24 5264 801313 486 44359406 55.10 55.80 55.00 55.20 0.20 0.36% 55.10 52 55.30 2 0.00
2019-10-25 5264 2614657 1772 147686549 55.50 57.40 55.30 56.50 1.30 2.36% 56.50 34 56.60 26 0.00
2019-10-28 5264 12899463 7855 764329624 57.40 60.80 56.70 60.00 3.50 6.19% 60.00 80 60.10 34 0.00
2019-10-29 5264 7349689 4329 432473215 60.50 60.70 57.30 57.30 2.70 -4.5% 57.30 14 57.50 3 0.00
2019-10-30 5264 2469146 1616 139859187 57.50 57.60 55.80 56.00 1.30 -2.27% 56.00 122 56.10 2 0.00
2019-10-31 5264 3548268 1987 196535473 56.40 56.40 55.00 55.00 1.00 -1.79% 55.00 94 55.10 23 0.00
2019-11-01 5264 1339162 877 74457621 55.30 56.00 55.10 55.70 0.70 1.27% 55.60 33 55.70 8 0.00
2019-11-04 5264 1288750 834 72112349 56.10 56.50 55.70 55.70 0.00 0% 55.70 2 55.80 34 0.00
2019-11-05 5264 1682077 1173 94347161 55.80 56.80 55.50 55.60 0.10 -0.18% 55.60 6 55.70 8 0.00
2019-11-06 5264 5221594 2989 281550476 54.80 55.00 53.30 53.60 2.00 -3.6% 53.60 18 53.70 4 0.00
2019-11-07 5264 5336913 3368 272877814 52.80 52.90 50.20 50.30 3.30 -6.16% 50.30 20 50.40 9 0.00
2019-11-08 5264 1437800 1032 72960800 50.40 51.20 50.30 50.70 0.40 0.8% 50.60 43 50.70 15 0.00
2019-11-11 5264 2546000 1423 125256865 50.50 50.50 48.75 49.05 1.65 -3.25% 49.00 17 49.05 4 0.00
2019-11-12 5264 1475600 1015 72985397 48.90 49.95 48.90 49.70 0.65 1.33% 49.65 5 49.70 8 0.00
2019-11-13 5264 729204 549 36508536 49.65 50.40 49.25 50.30 0.60 1.21% 50.20 7 50.30 13 0.00
2019-11-14 5264 749562 561 37524131 50.40 50.80 49.70 50.00 0.30 -0.6% 50.00 3 50.10 4 0.00
2019-11-15 5264 565949 386 28492624 50.50 50.80 50.00 50.30 0.30 0.6% 50.20 90 50.30 7 0.00
2019-11-18 5264 524925 300 26450626 50.30 50.70 50.10 50.40 0.10 0.2% 50.40 7 50.60 7 0.00
2019-11-19 5264 1334562 956 68425649 50.80 51.80 50.50 50.90 0.50 0.99% 50.90 14 51.00 2 0.00
2019-11-20 5264 471366 363 23787183 50.70 50.80 50.20 50.50 0.40 -0.79% 50.50 13 50.60 6 0.00
2019-11-21 5264 447510 363 22580803 50.20 50.90 50.00 50.40 0.10 -0.2% 50.40 19 50.60 9 0.00
2019-11-22 5264 766637 421 38474302 50.40 50.90 49.75 49.85 0.55 -1.09% 49.85 12 50.00 105 0.00
2019-11-25 5264 454874 270 22797909 50.20 50.50 49.90 50.30 0.45 0.9% 50.20 1 50.30 24 0.00
2019-11-26 5264 735832 450 37323082 50.50 51.20 50.30 50.30 0.00 0% 50.30 33 50.60 4 0.00
2019-11-27 5264 410562 267 20827537 50.80 51.00 50.50 50.60 0.30 0.6% 50.50 18 50.60 2 0.00
2019-11-28 5264 2567533 1623 133492866 51.00 52.80 50.60 52.30 1.70 3.36% 52.20 13 52.30 8 0.00
2019-11-29 5264 4872353 2271 250285038 51.90 52.10 50.50 51.20 1.10 -2.1% 51.20 2 51.30 3 0.00
2019-12-02 5264 5671457 3151 280359073 49.80 50.80 48.75 48.75 2.45 -4.79% 48.75 10 48.80 31 0.00
2019-12-03 5264 1591344 1105 77852305 48.75 49.80 47.60 49.50 0.75 1.54% 49.50 30 49.60 20 0.00
2019-12-04 5264 985268 719 48359798 49.55 49.55 48.60 49.45 0.05 -0.1% 49.40 10 49.45 1 0.00
2019-12-05 5264 1132262 710 55703512 49.50 49.80 48.85 48.85 0.60 -1.21% 48.85 28 48.95 4 0.00
2019-12-06 5264 678441 467 33171871 48.90 49.40 48.70 48.70 0.15 -0.31% 48.70 31 48.75 1 0.00
2019-12-09 5264 968575 600 47710760 49.00 49.50 48.80 49.10 0.40 0.82% 49.05 14 49.10 2 0.00
2019-12-10 5264 1132250 720 56162225 49.75 49.95 49.25 49.25 0.15 0.31% 49.25 7 49.30 3 0.00
2019-12-11 5264 1006150 709 49143044 48.50 49.20 48.50 48.65 0.60 -1.22% 48.60 70 48.65 48 0.00
2019-12-12 5264 1148375 769 55859085 48.75 49.15 48.30 48.30 0.35 -0.72% 48.30 17 48.35 10 0.00
2019-12-13 5264 3307561 2012 153346756 48.50 48.50 45.25 45.65 2.65 -5.49% 45.60 24 45.65 2 0.00
2019-12-16 5264 1434354 1023 65705661 46.10 46.35 45.40 45.55 0.10 -0.22% 45.55 23 45.60 12 0.00
2019-12-17 5264 2018320 1409 94880767 46.00 47.65 46.00 47.25 1.70 3.73% 47.25 72 47.35 17 0.00
2019-12-18 5264 1341037 886 64029961 47.15 48.15 47.00 47.90 0.65 1.38% 47.85 3 47.90 8 0.00
2019-12-19 5264 714531 463 34252028 48.00 48.50 47.30 47.95 0.05 0.1% 47.90 9 47.95 19 0.00
2019-12-20 5264 934146 560 45151186 48.30 48.65 47.75 48.50 0.55 1.15% 48.50 7 48.55 11 0.00
2019-12-23 5264 934128 579 45614461 48.50 49.20 48.10 48.80 0.30 0.62% 48.80 9 49.00 27 0.00
2019-12-24 5264 891100 596 43595910 49.00 49.50 48.40 48.40 0.40 -0.82% 48.40 3 48.60 3 0.00
2019-12-25 5264 583250 399 28621773 48.40 49.30 48.40 49.20 0.80 1.65% 49.20 7 49.25 34 0.00
2019-12-26 5264 597332 409 29292451 49.60 49.60 48.80 48.80 0.40 -0.81% 48.75 9 48.80 4 0.00
2019-12-27 5264 816550 426 39811488 48.70 48.90 48.60 48.85 0.05 0.1% 48.80 5 48.85 27 0.00
2019-12-30 5264 1005884 682 48496840 48.50 48.90 47.70 47.85 1.00 -2.05% 47.80 7 47.85 259 0.00
2019-12-31 5264 807337 594 38419123 47.75 48.00 47.30 47.35 0.50 -1.04% 47.35 1 47.50 8 0.00