合庫金(5880)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　17.60
0
0%		17.70
0.1
0.57%		17.65
-0.05
-0.28%		 　17.70
0.05
0.28%		17.80
0.1
0.56%		18.00
0.2
1.12%		18.10
0.1
0.56%		18.15
0.05
0.28%		 　18.10
-0.05
-0.28%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		 18.30
0.2
1.1%		 　18.35
0.05
0.27%		18.45
0.1
0.54%		18.45
0
0%		18.50
0.05
0.27%		18.55
0.05
0.27%		 　18.55
0
0%		18.50
-0.05
-0.27%		18.50
0
0%		 18.19
2 月　　　　　　　　　　18.60
0.1
0.54%		18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.60
0
0%		 　　18.70
0.1
0.54%		18.70
0
0%		18.80
0.1
0.53%		18.80
0
0%		18.90
0.1
0.53%		 　18.95
0.05
0.26%		19.00
0.05
0.26%		19.10
0.1
0.53%		 18.83
3 月　　　18.95
-0.15
-0.79%		18.95
0
0%		19.00
0.05
0.26%		18.90
-0.1
-0.53%		18.90
0
0%		 　18.90
0
0%		19.05
0.15
0.79%		19.10
0.05
0.26%		19.00
-0.1
-0.52%		19.00
0
0%		 　19.20
0.2
1.05%		19.25
0.05
0.26%		19.50
0.25
1.3%		19.50
0
0%		19.45
-0.05
-0.26%		 　19.30
-0.15
-0.77%		19.40
0.1
0.52%		19.40
0
0%		19.40
0
0%		19.50
0.1
0.52%		 19.2
4 月19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.45
0.05
0.26%		 　　　19.45
0
0%		19.45
0
0%		19.50
0.05
0.26%		19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		 　19.40
0
0%		 19.70
0.3
1.55%		19.85
0.15
0.76%		19.95
0.1
0.5%		 　20.20
0.25
1.25%		20.30
0.1
0.5%		20.50
0.2
0.99%		20.35
-0.15
-0.73%		20.35
0
0%		 　20.50
0.15
0.74%		20.50
0
0%		 19.88
5 月　20.50
0
0%		20.45
-0.05
-0.24%		 　20.20
-0.25
-1.22%		20.25
0.05
0.25%		20.25
0
0%		19.95
-0.3
-1.48%		20.00
0.05
0.25%		 　19.95
-0.05
-0.25%		19.85
-0.1
-0.5%		19.90
0.05
0.25%		19.70
-0.2
-1.01%		19.65
-0.05
-0.25%		 　19.75
0.1
0.51%		 20.05
0.3
1.52%		19.95
-0.1
-0.5%		20.00
0.05
0.25%		 　20.20
0.2
1%		20.25
0.05
0.25%		20.20
-0.05
-0.25%		20.40
0.2
0.99%		20.55
0.15
0.74%		20.08
6 月 　20.40
-0.15
-0.73%		20.40
0
0%		20.55
0.15
0.74%		20.70
0.15
0.73%		 　　20.80
0.1
0.48%		20.45
-0.35
-1.68%		20.25
-0.2
-0.98%		20.25
0
0%		20.45
0.2
0.99%		 　20.55
0.1
0.49%		20.65
0.1
0.49%		20.90
0.25
1.21%		20.90
0
0%		20.75
-0.15
-0.72%		 　20.85
0.1
0.48%		20.85
0
0%		20.75
-0.1
-0.48%		20.90
0.15
0.72%		20.80
-0.1
-0.48%		 20.65
7 月20.70
-0.1
-0.48%		20.65
-0.05
-0.24%		20.65
0
0%		20.75
0.1
0.48%		20.80
0.05
0.24%		 　20.80
0
0%		20.70
-0.1
-0.48%		20.75
0.05
0.24%		20.85
0.1
0.48%		20.80
-0.05
-0.24%		 　20.80
0
0%		20.80
0
0%		20.90
0.1
0.48%		21.00
0.1
0.48%		21.05
0.05
0.24%		 　21.05
0
0%		21.00
-0.05
-0.24%		21.00
0
0%		21.20
0.2
0.95%		21.20
0
0%		 　21.10
-0.1
-0.47%		21.10
0
0%		21.00
-0.1
-0.47%		20.9
8 月20.85
-0.15
-0.71%		20.65
-0.2
-0.96%		 　20.65
0
0%		20.60
-0.05
-0.24%		20.55
-0.05
-0.24%		20.75
0.2
0.97%		 　　20.85
0.1
0.48%		20.70
-0.15
-0.72%		19.70
-1
-4.83%		19.55
-0.15
-0.76%		19.85
0.3
1.53%		 　19.85
0
0%		19.75
-0.1
-0.5%		19.65
-0.1
-0.51%		19.75
0.1
0.51%		19.75
0
0%		 　19.55
-0.2
-1.01%		19.65
0.1
0.51%		19.60
-0.05
-0.25%		19.70
0.1
0.51%		20.00
0.3
1.52%		 20.11
9 月　20.00
0
0%		19.95
-0.05
-0.25%		20.20
0.25
1.25%		20.30
0.1
0.5%		20.40
0.1
0.49%		 　20.50
0.1
0.49%		20.60
0.1
0.49%		20.60
0
0%		20.55
-0.05
-0.24%		 　　20.60
0.05
0.24%		20.70
0.1
0.49%		20.85
0.15
0.72%		20.80
-0.05
-0.24%		20.80
0
0%		 　20.70
-0.1
-0.48%		20.70
0
0%		20.65
-0.05
-0.24%		20.50
-0.15
-0.73%		20.50
0
0%		 20.55
10 月20.65
0.15
0.73%		20.65
0
0%		20.40
-0.25
-1.21%		20.45
0.05
0.25%		 　20.40
-0.05
-0.24%		20.40
0
0%		20.30
-0.1
-0.49%		 　　　20.55
0.25
1.23%		20.50
-0.05
-0.24%		20.55
0.05
0.24%		20.50
-0.05
-0.24%		20.65
0.15
0.73%		 　20.65
0
0%		20.70
0.05
0.24%		20.55
-0.15
-0.72%		20.70
0.15
0.73%		20.75
0.05
0.24%		 　20.80
0.05
0.24%		20.80
0
0%		20.90
0.1
0.48%		20.95
0.05
0.24%		20.61
11 月20.95
0
0%		 　21.00
0.05
0.24%		21.05
0.05
0.24%		21.10
0.05
0.24%		21.05
-0.05
-0.24%		21.10
0.05
0.24%		 　21.00
-0.1
-0.47%		21.00
0
0%		20.85
-0.15
-0.71%		20.70
-0.15
-0.72%		20.75
0.05
0.24%		 　20.95
0.2
0.96%		21.00
0.05
0.24%		20.95
-0.05
-0.24%		20.75
-0.2
-0.95%		20.75
0
0%		 　20.75
0
0%		20.95
0.2
0.96%		21.00
0.05
0.24%		20.90
-0.1
-0.48%		20.75
-0.15
-0.72%		 20.91
12 月　20.75
0
0%		20.75
0
0%		20.80
0.05
0.24%		20.65
-0.15
-0.72%		20.65
0
0%		 　20.80
0.15
0.73%		20.70
-0.1
-0.48%		20.70
0
0%		20.75
0.05
0.24%		20.75
0
0%		 　20.70
-0.05
-0.24%		20.85
0.15
0.72%		21.00
0.15
0.72%		20.85
-0.15
-0.71%		20.80
-0.05
-0.24%		 　20.95
0.15
0.72%		20.85
-0.1
-0.48%		20.90
0.05
0.24%		20.95
0.05
0.24%		20.90
-0.05
-0.24%		 　20.80
-0.1
-0.48%		20.75
-0.05
-0.24%		20.8

說明:最高漲幅:1.55%最低跌幅:-4.83% 最高價:21.20最低價:17.60平均價:20.1,灰色底表示週末,漲136天(16.25)元,跌98天(-11.4)元,平盤69天
2%=6,1%=66,0%=133,-0%=1,-1%=1,-2%=38,-3%=58,

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 5880 7432882 2542 130725099 17.70 17.75 17.50 17.60 0.05 0% 17.55 48 17.60 277 14.92
2019-01-03 5880 5983526 1847 105575702 17.70 17.70 17.55 17.70 0.10 0.57% 17.65 64 17.70 312 15.00
2019-01-04 5880 7617754 2693 134031933 17.55 17.70 17.50 17.65 0.05 -0.28% 17.65 82 17.70 1370 14.96
2019-01-07 5880 10943832 3259 194168929 17.80 17.80 17.70 17.70 0.05 0.28% 17.70 1035 17.75 13 15.00
2019-01-08 5880 6409275 2005 113920530 17.80 17.80 17.70 17.80 0.10 0.56% 17.75 409 17.80 167 15.08
2019-01-09 5880 17906052 5385 321938536 17.90 18.00 17.85 18.00 0.20 1.12% 17.95 850 18.00 21 15.25
2019-01-10 5880 11703958 3600 211118647 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 97 18.10 1611 15.34
2019-01-11 5880 17098239 3480 309195501 18.10 18.15 18.00 18.15 0.05 0.28% 18.15 106 18.20 3318 15.38
2019-01-14 5880 5477364 1995 99015919 18.15 18.15 18.00 18.10 0.05 -0.28% 18.05 74 18.10 356 15.34
2019-01-15 5880 14629986 3640 266204772 18.15 18.25 18.10 18.25 0.15 0.83% 18.20 13 18.25 241 15.47
2019-01-16 5880 7825548 2675 141843077 18.25 18.25 18.05 18.10 0.15 -0.82% 18.10 134 18.15 516 15.34
2019-01-18 5880 15347875 3110 279658893 18.10 18.30 18.05 18.30 0.20 1.1% 18.25 27 18.30 753 15.51
2019-01-21 5880 12173135 3031 223690355 18.35 18.45 18.30 18.35 0.05 0.27% 18.35 851 18.40 608 15.55
2019-01-22 5880 9155550 2677 168515306 18.30 18.45 18.30 18.45 0.10 0.54% 18.40 193 18.45 720 15.64
2019-01-23 5880 7907171 2187 145658804 18.35 18.50 18.35 18.45 0.00 0% 18.40 174 18.45 295 15.64
2019-01-24 5880 5342299 2243 98529003 18.45 18.50 18.40 18.50 0.05 0.27% 18.45 379 18.50 2751 15.68
2019-01-25 5880 13521015 3876 250371007 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 344 18.55 382 15.72
2019-01-28 5880 6858728 2483 127014167 18.55 18.60 18.45 18.55 0.00 0% 18.50 439 18.55 1148 15.72
2019-01-29 5880 9494506 3015 175248462 18.50 18.55 18.40 18.50 0.05 -0.27% 18.50 447 18.55 2449 15.68
2019-01-30 5880 12135236 2670 224603575 18.50 18.55 18.40 18.50 0.00 0% 18.50 716 18.55 1308 15.68
2019-02-11 5880 13118565 4287 243635085 18.55 18.60 18.50 18.60 0.10 0.54% 18.55 1142 18.60 855 15.76
2019-02-12 5880 13802583 4694 256915402 18.60 18.70 18.55 18.65 0.05 0.27% 18.60 944 18.65 224 15.81
2019-02-13 5880 13534740 5110 252224497 18.65 18.70 18.60 18.60 0.05 -0.27% 18.60 715 18.65 251 15.76
2019-02-14 5880 10310249 3599 192029497 18.55 18.70 18.55 18.60 0.00 0% 18.60 978 18.65 478 15.76
2019-02-18 5880 7089665 2298 132141587 18.55 18.70 18.55 18.70 0.15 0.54% 18.65 1094 18.70 1768 15.85
2019-02-19 5880 5916703 2293 110525711 18.70 18.70 18.65 18.70 0.00 0% 18.65 805 18.70 1352 15.85
2019-02-20 5880 13228481 4255 248018084 18.70 18.80 18.70 18.80 0.10 0.53% 18.75 72 18.80 1778 15.93
2019-02-21 5880 6344561 2635 119081756 18.75 18.80 18.70 18.80 0.00 0% 18.80 148 18.85 1543 15.93
2019-02-22 5880 10354530 2979 195058123 18.80 18.90 18.75 18.90 0.10 0.53% 18.85 200 18.90 4039 16.02
2019-02-25 5880 8162608 2580 154339920 18.85 18.95 18.80 18.95 0.05 0.26% 18.90 612 18.95 1716 16.06
2019-02-26 5880 11679201 3315 221611769 18.95 19.00 18.90 19.00 0.05 0.26% 18.95 779 19.00 2077 16.10
2019-02-27 5880 14194710 4257 270241204 19.00 19.10 18.95 19.10 0.10 0.53% 19.05 201 19.10 8 16.19
2019-03-04 5880 14702114 4803 278722006 19.10 19.10 18.80 18.95 0.15 -0.79% 18.95 689 19.00 35 16.06
2019-03-05 5880 6877218 2873 130162992 18.85 19.00 18.85 18.95 0.00 0% 18.95 4 19.00 584 16.06
2019-03-06 5880 7057426 2870 133801344 19.00 19.00 18.90 19.00 0.05 0.26% 18.95 16 19.00 99 16.10
2019-03-07 5880 5099247 2206 96597443 18.95 19.00 18.90 18.90 0.10 -0.53% 18.90 1535 18.95 439 16.02
2019-03-08 5880 4190038 1725 79105172 18.90 18.95 18.85 18.90 0.00 0% 18.85 997 18.90 196 16.02
2019-03-11 5880 8498671 2906 160820499 18.90 19.00 18.90 18.90 0.00 0% 18.90 639 18.95 5 16.02
2019-03-12 5880 6780286 2514 128993690 19.00 19.05 18.95 19.05 0.15 0.79% 19.00 1472 19.05 688 16.14
2019-03-13 5880 5290487 2237 100771473 19.05 19.10 19.00 19.10 0.05 0.26% 19.05 179 19.10 406 16.19
2019-03-14 5880 7977589 2746 151657754 19.10 19.10 18.95 19.00 0.10 -0.52% 19.00 583 19.05 328 16.10
2019-03-15 5880 15104393 2500 286937165 19.00 19.05 18.95 19.00 0.00 0% 19.00 199 19.05 769 16.10
2019-03-18 5880 7988856 2359 152562304 19.00 19.20 19.00 19.20 0.20 1.05% 19.15 6 19.20 1527 16.27
2019-03-19 5880 8836847 2841 170121978 19.20 19.30 19.15 19.25 0.05 0.26% 19.25 133 19.30 2211 16.31
2019-03-20 5880 15069583 4227 291857620 19.25 19.50 19.25 19.50 0.25 1.3% 19.45 25 19.50 1534 16.53
2019-03-21 5880 9186265 2882 178965091 19.50 19.55 19.40 19.50 0.00 0% 19.45 1096 19.50 524 16.53
2019-03-22 5880 8119203 3040 157886083 19.50 19.50 19.40 19.45 0.05 -0.26% 19.40 1367 19.45 139 16.48
2019-03-25 5880 7489054 2996 144371430 19.35 19.35 19.20 19.30 0.15 -0.77% 19.25 857 19.30 517 16.36
2019-03-26 5880 6355414 2066 123231335 19.35 19.45 19.30 19.40 0.10 0.52% 19.40 198 19.45 299 16.44
2019-03-27 5880 16974968 2810 329228663 19.40 19.45 19.35 19.40 0.00 0% 19.40 189 19.45 238 16.44
2019-03-28 5880 5584163 1999 108084123 19.35 19.40 19.30 19.40 0.00 0% 19.35 187 19.40 1277 16.44
2019-03-29 5880 13113391 2776 254465602 19.40 19.50 19.30 19.50 0.10 0.52% 19.45 9 19.50 462 15.73
2019-04-01 5880 10826356 3977 210752785 19.55 19.55 19.40 19.45 0.05 -0.26% 19.40 1976 19.45 78 15.69
2019-04-02 5880 8022650 4290 156109174 19.45 19.50 19.40 19.40 0.05 -0.26% 19.40 1340 19.45 170 15.65
2019-04-03 5880 7358450 2502 143075375 19.45 19.50 19.35 19.45 0.05 0.26% 19.45 20 19.50 443 15.69
2019-04-08 5880 7520679 3116 146260599 19.50 19.50 19.40 19.45 0.00 0% 19.45 313 19.50 855 15.69
2019-04-09 5880 6078759 2259 118037819 19.45 19.45 19.35 19.45 0.00 0% 19.40 972 19.45 25 15.69
2019-04-10 5880 6681869 2898 130032492 19.45 19.50 19.40 19.50 0.05 0.26% 19.45 1125 19.50 28 15.73
2019-04-11 5880 5963316 2330 115774213 19.45 19.45 19.35 19.45 0.05 -0.26% 19.40 194 19.45 1181 15.69
2019-04-12 5880 5673054 2434 109909905 19.40 19.40 19.35 19.40 0.05 -0.26% 19.35 1201 19.40 629 15.65
2019-04-15 5880 4882447 1776 94768316 19.45 19.45 19.35 19.40 0.00 0% 19.35 1722 19.40 8 15.65
2019-04-17 5880 11618106 3040 228145777 19.60 19.75 19.55 19.70 0.05 1.55% 19.65 720 19.70 281 15.89
2019-04-18 5880 18138764 3042 359051417 19.70 19.90 19.65 19.85 0.15 0.76% 19.80 18 19.85 1092 16.01
2019-04-19 5880 19282425 3761 384650247 19.85 20.05 19.85 19.95 0.10 0.5% 19.90 1210 19.95 275 16.09
2019-04-22 5880 16890910 3900 339278094 20.05 20.20 20.00 20.20 0.25 1.25% 20.20 293 20.25 437 16.29
2019-04-23 5880 9539135 2959 192677944 20.20 20.35 20.05 20.30 0.10 0.5% 20.30 164 20.35 599 16.37
2019-04-24 5880 14748687 4433 300919912 20.35 20.50 20.30 20.50 0.20 0.99% 20.45 263 20.50 941 16.53
2019-04-25 5880 8262320 2763 168364308 20.45 20.45 20.30 20.35 0.15 -0.73% 20.35 27 20.40 54 16.41
2019-04-26 5880 11812325 3420 239304244 20.35 20.35 20.20 20.35 0.00 0% 20.30 9 20.35 1092 16.41
2019-04-29 5880 10239561 3242 209271094 20.30 20.50 20.30 20.50 0.15 0.74% 20.50 16 20.55 725 16.53
2019-04-30 5880 9131468 2807 186707791 20.55 20.55 20.35 20.50 0.00 0% 20.45 167 20.50 550 16.53
2019-05-02 5880 10655712 3499 218101107 20.45 20.55 20.40 20.50 0.00 0% 20.45 702 20.50 830 16.53
2019-05-03 5880 13232448 3698 270791705 20.50 20.50 20.40 20.45 0.05 -0.24% 20.45 449 20.50 217 16.49
2019-05-06 5880 13163644 4627 266137226 20.35 20.40 20.10 20.20 0.25 -1.22% 20.20 560 20.25 357 16.29
2019-05-07 5880 12010851 3020 242837487 20.20 20.30 20.15 20.25 0.05 0.25% 20.25 176 20.30 535 16.33
2019-05-08 5880 11650592 3899 234306750 20.10 20.25 20.05 20.25 0.00 0% 20.20 294 20.25 427 16.33
2019-05-09 5880 16850400 5902 337104625 20.05 20.15 19.95 19.95 0.30 -1.48% 19.95 1438 20.00 559 16.09
2019-05-10 5880 15200438 3733 304609711 20.00 20.15 19.95 20.00 0.05 0.25% 20.00 444 20.05 429 16.13
2019-05-13 5880 10525848 3833 210260560 20.00 20.05 19.95 19.95 0.05 -0.25% 19.95 1030 20.00 569 16.09
2019-05-14 5880 16088326 4845 319747770 19.85 19.95 19.75 19.85 0.10 -0.5% 19.85 1447 19.90 101 16.01
2019-05-15 5880 8664637 2776 172511671 19.85 19.95 19.85 19.90 0.05 0.25% 19.90 490 19.95 173 16.05
2019-05-16 5880 14352499 5972 283723134 19.90 19.90 19.70 19.70 0.20 -1.01% 19.70 2684 19.75 68 15.89
2019-05-17 5880 13226504 4528 260804749 19.75 19.80 19.65 19.65 0.05 -0.25% 19.65 1190 19.70 128 15.85
2019-05-20 5880 15993367 3236 315959765 19.65 19.85 19.65 19.75 0.10 0.51% 19.75 970 19.80 257 15.93
2019-05-22 5880 8012119 2809 160293687 20.00 20.05 19.95 20.05 0.10 1.52% 20.05 10 20.10 412 16.17
2019-05-23 5880 8065281 3289 160899920 20.00 20.00 19.90 19.95 0.10 -0.5% 19.95 514 20.00 2306 16.09
2019-05-24 5880 8737292 3109 174490390 19.95 20.00 19.90 20.00 0.05 0.25% 20.00 223 20.05 824 16.13
2019-05-27 5880 7189999 2283 144282776 20.05 20.20 20.00 20.20 0.20 1% 20.15 59 20.20 442 16.29
2019-05-28 5880 36666618 2417 741747443 20.15 20.25 20.05 20.25 0.05 0.25% 20.25 1085 20.30 1813 16.33
2019-05-29 5880 6520915 2195 131413175 20.15 20.20 20.10 20.20 0.05 -0.25% 20.15 33 20.20 376 16.29
2019-05-30 5880 9829280 2802 199484166 20.20 20.40 20.15 20.40 0.20 0.99% 20.35 5 20.40 2883 16.19
2019-05-31 5880 14735217 3715 301330853 20.35 20.55 20.30 20.55 0.15 0.74% 20.50 32 20.55 289 16.31
2019-06-03 5880 9509138 3098 194069006 20.40 20.55 20.25 20.40 0.15 -0.73% 20.40 457 20.45 99 16.19
2019-06-04 5880 8611703 2463 175515445 20.35 20.50 20.30 20.40 0.00 0% 20.35 292 20.40 880 16.19
2019-06-05 5880 11110751 3196 227716338 20.45 20.55 20.45 20.55 0.15 0.74% 20.50 170 20.55 1577 16.31
2019-06-06 5880 16289437 3595 336122347 20.55 20.70 20.50 20.70 0.15 0.73% 20.65 304 20.70 309 16.43
2019-06-10 5880 12212585 2982 253716102 20.75 20.80 20.75 20.80 0.10 0.48% 20.75 1904 20.80 20 16.51
2019-06-11 5880 12739612 4177 262518669 20.90 20.90 20.45 20.45 0.35 -1.68% 20.45 165 20.50 121 16.23
2019-06-12 5880 15082248 4919 304645049 20.45 20.45 20.05 20.25 0.20 -0.98% 20.20 493 20.25 398 16.07
2019-06-13 5880 9196688 2776 185782652 20.10 20.35 20.10 20.25 0.00 0% 20.20 398 20.25 9 16.07
2019-06-14 5880 9112946 2694 185998719 20.25 20.50 20.25 20.45 0.20 0.99% 20.40 53 20.45 259 16.23
2019-06-17 5880 7365302 2338 151085172 20.45 20.55 20.40 20.55 0.10 0.49% 20.50 511 20.55 29 16.31
2019-06-18 5880 9146154 2470 188179986 20.55 20.65 20.50 20.65 0.10 0.49% 20.60 5 20.65 1395 16.39
2019-06-19 5880 20188043 5280 419978494 20.75 20.90 20.70 20.90 0.25 1.21% 20.85 174 20.90 2479 16.59
2019-06-20 5880 9995874 2902 208644873 20.90 20.95 20.80 20.90 0.00 0% 20.85 63 20.90 226 16.59
2019-06-21 5880 16733734 2837 347734150 20.90 20.90 20.75 20.75 0.15 -0.72% 20.75 1314 20.80 4 16.47
2019-06-24 5880 6713994 2425 139513467 20.70 20.85 20.65 20.85 0.10 0.48% 20.80 188 20.85 863 16.55
2019-06-25 5880 5397220 1975 112362984 20.80 20.85 20.75 20.85 0.00 0% 20.80 290 20.85 239 16.55
2019-06-26 5880 7275004 1848 151214740 20.85 20.85 20.75 20.75 0.10 -0.48% 20.75 190 20.80 241 16.47
2019-06-27 5880 12466360 2711 260120983 20.75 20.95 20.75 20.90 0.15 0.72% 20.85 434 20.90 101 16.59
2019-06-28 5880 7167145 1944 149074740 20.90 20.90 20.75 20.80 0.10 -0.48% 20.80 95 20.85 435 16.51
2019-07-01 5880 8655544 3050 179690227 20.80 20.90 20.70 20.70 0.10 -0.48% 20.70 297 20.75 192 16.43
2019-07-02 5880 6821338 2644 140734545 20.65 20.70 20.60 20.65 0.05 -0.24% 20.65 156 20.70 911 16.39
2019-07-03 5880 6129000 2424 126169639 20.65 20.65 20.55 20.65 0.00 0% 20.60 19 20.65 521 16.39
2019-07-04 5880 3788234 1237 78430381 20.65 20.75 20.60 20.75 0.10 0.48% 20.70 143 20.75 1513 16.47
2019-07-05 5880 2682605 899 55668682 20.75 20.80 20.70 20.80 0.05 0.24% 20.75 34 20.80 1322 16.51
2019-07-08 5880 4888820 1742 101400986 20.80 20.80 20.70 20.80 0.00 0% 20.75 12 20.80 1720 16.51
2019-07-09 5880 5519715 2269 114162222 20.70 20.75 20.65 20.70 0.10 -0.48% 20.65 1114 20.70 1542 16.43
2019-07-10 5880 5650073 2265 117164155 20.70 20.80 20.70 20.75 0.05 0.24% 20.75 38 20.80 2341 16.47
2019-07-11 5880 6268019 1860 130382492 20.80 20.85 20.75 20.85 0.10 0.48% 20.80 476 20.85 565 16.55
2019-07-12 5880 4988808 1619 103915133 20.80 20.90 20.75 20.80 0.05 -0.24% 20.80 1800 20.85 152 16.51
2019-07-15 5880 3964485 1312 82573595 20.80 20.85 20.80 20.80 0.00 0% 20.80 1816 20.85 354 16.51
2019-07-16 5880 7631468 2138 158981114 20.80 20.90 20.80 20.80 0.00 0% 20.80 2359 20.85 18 16.51
2019-07-17 5880 6353294 2687 132545195 20.80 20.90 20.80 20.90 0.10 0.48% 20.90 82 20.95 844 16.59
2019-07-18 5880 6358537 2240 133257777 20.90 21.00 20.85 21.00 0.10 0.48% 20.95 1386 21.00 2826 16.67
2019-07-19 5880 7647401 2096 160722992 21.00 21.05 20.95 21.05 0.05 0.24% 21.00 243 21.05 784 16.71
2019-07-22 5880 9161080 2907 193407146 21.00 21.20 21.00 21.05 0.00 0% 21.05 363 21.10 18 16.71
2019-07-23 5880 4737582 1725 99740345 21.05 21.10 21.00 21.00 0.05 -0.24% 21.00 1574 21.05 10 16.67
2019-07-24 5880 8393664 2185 176537844 21.00 21.10 21.00 21.00 0.00 0% 20.95 1559 21.00 386 16.67
2019-07-25 5880 8988962 2464 189999007 21.00 21.20 20.95 21.20 0.20 0.95% 21.20 29 21.25 526 16.83
2019-07-26 5880 7677440 2111 162720218 21.20 21.25 21.10 21.20 0.00 0% 21.15 1171 21.20 84 16.83
2019-07-29 5880 7686579 2395 162292073 21.05 21.20 21.05 21.10 0.10 -0.47% 21.10 1175 21.15 10 16.75
2019-07-30 5880 8147728 2389 172262174 21.10 21.20 21.10 21.10 0.00 0% 21.10 2110 21.15 65 16.75
2019-07-31 5880 18531810 4671 390602945 21.10 21.20 21.00 21.00 0.10 -0.47% 21.00 774 21.05 101 16.67
2019-08-01 5880 19825748 5873 414033962 20.90 20.95 20.80 20.85 0.15 -0.71% 20.80 2441 20.85 288 16.55
2019-08-02 5880 20603653 7190 424788825 20.65 20.70 20.55 20.65 0.20 -0.96% 20.65 33 20.70 376 16.39
2019-08-05 5880 16813894 5615 345980137 20.60 20.70 20.50 20.65 0.00 0% 20.65 52 20.70 101 16.39
2019-08-06 5880 16092736 5009 329989642 20.45 20.65 20.35 20.60 0.05 -0.24% 20.60 145 20.65 422 16.35
2019-08-07 5880 17418624 5660 358234671 20.65 20.70 20.50 20.55 0.05 -0.24% 20.50 1665 20.55 140 16.31
2019-08-08 5880 9356863 2455 193610761 20.55 20.80 20.55 20.75 0.20 0.97% 20.75 42 20.80 668 16.47
2019-08-12 5880 22263935 4381 464592835 20.80 20.95 20.75 20.85 0.10 0.48% 20.85 1427 20.90 309 16.55
2019-08-13 5880 26642705 6440 553032727 20.85 20.85 20.70 20.70 0.15 -0.72% 20.70 2434 20.75 809 16.43
2019-08-14 5880 43203704 12878 855049994 19.70 19.80 19.65 19.70 0.00 -4.83% 19.70 163 19.75 446 15.63
2019-08-15 5880 13308989 5173 260434667 19.55 19.60 19.50 19.55 0.15 -0.76% 19.55 913 19.60 542 15.52
2019-08-16 5880 18653966 6504 366996323 19.50 19.95 19.40 19.85 0.30 1.53% 19.80 433 19.85 475 15.75
2019-08-19 5880 9511211 3831 188851170 19.85 19.95 19.75 19.85 0.00 0% 19.85 635 19.90 29 15.75
2019-08-20 5880 7615136 2951 150780208 19.80 19.85 19.75 19.75 0.10 -0.5% 19.75 2819 19.80 6 15.67
2019-08-21 5880 9247162 3301 182285906 19.75 19.80 19.65 19.65 0.10 -0.51% 19.65 1624 19.70 225 15.60
2019-08-22 5880 7229889 2871 142473841 19.70 19.75 19.65 19.75 0.10 0.51% 19.70 21 19.75 564 15.67
2019-08-23 5880 5936839 2958 116766238 19.75 19.75 19.60 19.75 0.00 0% 19.70 8 19.75 445 15.67
2019-08-26 5880 9603932 3537 187920330 19.60 19.60 19.55 19.55 0.20 -1.01% 19.55 3980 19.60 227 15.52
2019-08-27 5880 19253302 3529 377892428 19.60 19.65 19.50 19.65 0.10 0.51% 19.60 1074 19.65 98 15.60
2019-08-28 5880 5744922 2315 112657691 19.60 19.65 19.55 19.60 0.05 -0.25% 19.60 8 19.65 384 15.56
2019-08-29 5880 8265834 2645 161957915 19.60 19.70 19.50 19.70 0.10 0.51% 19.65 11 19.70 467 15.51
2019-08-30 5880 13301355 3827 264575500 19.70 20.00 19.70 20.00 0.30 1.52% 19.95 102 20.00 460 15.75
2019-09-02 5880 4599081 2013 91925558 20.00 20.00 19.95 20.00 0.00 0% 20.00 6 20.05 520 15.75
2019-09-03 5880 5573008 2163 111399410 20.00 20.05 19.95 19.95 0.05 -0.25% 19.95 218 20.00 345 15.71
2019-09-04 5880 10010895 2866 201219304 19.95 20.20 19.95 20.20 0.25 1.25% 20.15 23 20.20 482 15.91
2019-09-05 5880 8379930 2506 169643503 20.20 20.30 20.15 20.30 0.10 0.5% 20.25 3 20.30 911 15.98
2019-09-06 5880 6304824 2409 128064050 20.35 20.40 20.20 20.40 0.10 0.49% 20.35 107 20.40 1026 16.06
2019-09-09 5880 5325986 2090 108900927 20.40 20.50 20.40 20.50 0.10 0.49% 20.45 100 20.50 1194 16.14
2019-09-10 5880 8964432 2834 184486345 20.55 20.65 20.55 20.60 0.10 0.49% 20.60 74 20.65 1305 16.22
2019-09-11 5880 9309788 3421 191397170 20.60 20.60 20.50 20.60 0.00 0% 20.55 42 20.60 1175 16.22
2019-09-12 5880 10676076 2753 219663155 20.65 20.65 20.50 20.55 0.05 -0.24% 20.55 88 20.60 888 16.18
2019-09-16 5880 10195721 3129 209561512 20.55 20.60 20.50 20.60 0.05 0.24% 20.55 400 20.60 125 16.22
2019-09-17 5880 5493648 2123 113265352 20.65 20.70 20.55 20.70 0.10 0.49% 20.65 15 20.70 936 16.30
2019-09-18 5880 13637952 5884 283044240 20.65 20.85 20.65 20.85 0.15 0.72% 20.80 224 20.85 914 16.42
2019-09-19 5880 6018426 3020 124992579 20.80 20.85 20.70 20.80 0.05 -0.24% 20.75 58 20.80 514 16.38
2019-09-20 5880 18080462 3411 375732848 20.80 20.80 20.70 20.80 0.00 0% 20.75 275 20.80 11 16.38
2019-09-23 5880 4864039 2097 101050597 20.90 20.90 20.70 20.70 0.10 -0.48% 20.70 1416 20.75 126 16.30
2019-09-24 5880 8429844 3056 173929230 20.70 20.70 20.55 20.70 0.00 0% 20.65 309 20.70 705 16.30
2019-09-25 5880 7232471 3125 148881739 20.60 20.65 20.50 20.65 0.05 -0.24% 20.60 243 20.65 222 16.26
2019-09-26 5880 6233970 2850 128010105 20.65 20.65 20.50 20.50 0.15 -0.73% 20.50 1269 20.55 139 16.14
2019-09-27 5880 4997797 2106 102546452 20.50 20.60 20.50 20.50 0.00 0% 20.50 65 20.55 290 16.14
2019-10-01 5880 8041827 2816 166153889 20.70 20.75 20.55 20.65 0.15 0.73% 20.60 69 20.65 3 16.26
2019-10-02 5880 6893372 2336 142190831 20.55 20.65 20.55 20.65 0.00 0% 20.60 24 20.65 579 16.26
2019-10-03 5880 8878575 3644 181291126 20.40 20.50 20.35 20.40 0.25 -1.21% 20.40 2376 20.45 97 16.06
2019-10-04 5880 5659127 2172 115443990 20.40 20.45 20.35 20.45 0.05 0.25% 20.40 277 20.45 481 16.10
2019-10-07 5880 3786977 2171 77301495 20.45 20.50 20.40 20.40 0.05 -0.24% 20.40 535 20.45 535 16.06
2019-10-08 5880 6580077 2657 134524006 20.35 20.50 20.35 20.40 0.00 0% 20.40 635 20.45 99 16.06
2019-10-09 5880 7568694 3938 153905538 20.35 20.40 20.30 20.30 0.10 -0.49% 20.30 25 20.35 302 15.98
2019-10-14 5880 8264123 3074 168941044 20.40 20.55 20.35 20.55 0.25 1.23% 20.50 69 20.55 351 16.18
2019-10-15 5880 5327973 2028 109171443 20.50 20.60 20.40 20.50 0.05 -0.24% 20.50 60 20.55 972 16.14
2019-10-16 5880 6723383 2505 137873831 20.55 20.55 20.45 20.55 0.05 0.24% 20.50 83 20.55 707 16.18
2019-10-17 5880 6177554 2505 126859836 20.55 20.60 20.45 20.50 0.05 -0.24% 20.50 1153 20.55 6 16.14
2019-10-18 5880 19865885 3561 408641977 20.55 20.65 20.40 20.65 0.15 0.73% 20.60 698 20.65 225 16.26
2019-10-21 5880 6482929 2334 133283748 20.50 20.65 20.45 20.65 0.00 0% 20.60 158 20.65 229 16.26
2019-10-22 5880 6039183 2496 124658703 20.65 20.70 20.55 20.70 0.05 0.24% 20.65 275 20.70 740 16.30
2019-10-23 5880 6727408 2814 138187619 20.60 20.65 20.50 20.55 0.15 -0.72% 20.50 1271 20.55 114 16.18
2019-10-24 5880 6531655 2413 134887118 20.70 20.70 20.55 20.70 0.15 0.73% 20.65 68 20.70 63 16.30
2019-10-25 5880 4980608 2141 103064798 20.70 20.75 20.60 20.75 0.05 0.24% 20.70 139 20.75 722 16.34
2019-10-28 5880 4657417 1881 96651986 20.75 20.80 20.70 20.80 0.05 0.24% 20.75 367 20.80 1843 16.38
2019-10-29 5880 5576373 2294 115902952 20.80 20.80 20.75 20.80 0.00 0% 20.75 345 20.80 1124 16.38
2019-10-30 5880 10852848 3617 225701579 20.75 20.90 20.70 20.90 0.10 0.48% 20.85 13 20.90 1288 16.46
2019-10-31 5880 16044034 4095 336015819 20.90 21.00 20.85 20.95 0.05 0.24% 20.90 1068 20.95 172 16.50
2019-11-01 5880 6884667 2480 144105860 20.95 21.00 20.85 20.95 0.00 0% 20.90 451 20.95 117 16.50
2019-11-04 5880 7778574 2972 163042354 20.90 21.00 20.85 21.00 0.05 0.24% 20.95 451 21.00 2165 16.54
2019-11-05 5880 8354738 3125 175327806 21.00 21.05 20.90 21.05 0.05 0.24% 21.00 69 21.05 376 16.57
2019-11-06 5880 11312404 3227 238320974 21.10 21.15 21.00 21.10 0.05 0.24% 21.05 682 21.10 222 16.61
2019-11-07 5880 7112766 2833 149657223 21.10 21.15 21.00 21.05 0.05 -0.24% 21.05 43 21.10 840 16.57
2019-11-08 5880 5720540 2418 120310132 21.05 21.10 20.95 21.10 0.05 0.24% 21.05 70 21.10 479 16.61
2019-11-11 5880 11880990 3635 248771308 21.10 21.10 20.85 21.00 0.10 -0.47% 20.95 6 21.00 1566 16.54
2019-11-12 5880 6076739 2736 127400369 21.10 21.10 20.90 21.00 0.00 0% 20.95 224 21.00 304 16.54
2019-11-13 5880 8835674 3752 184440650 20.90 21.00 20.85 20.85 0.15 -0.71% 20.85 847 20.90 351 16.42
2019-11-14 5880 7390639 3477 153464789 20.85 20.85 20.70 20.70 0.15 -0.72% 20.70 1645 20.75 130 16.30
2019-11-15 5880 9463854 3282 196519112 20.90 20.90 20.70 20.75 0.05 0.24% 20.75 75 20.80 640 16.34
2019-11-18 5880 6870519 2537 142966449 20.75 20.95 20.70 20.95 0.20 0.96% 20.90 16 20.95 911 16.50
2019-11-19 5880 5413646 2402 113266366 20.80 21.00 20.80 21.00 0.05 0.24% 20.95 54 21.00 1515 16.54
2019-11-20 5880 5950383 2810 124376443 20.95 20.95 20.85 20.95 0.05 -0.24% 20.90 10 20.95 714 16.50
2019-11-21 5880 9964919 3425 207022789 20.80 20.85 20.75 20.75 0.20 -0.95% 20.75 1352 20.80 423 16.34
2019-11-22 5880 7792999 2713 161668737 20.75 20.80 20.70 20.75 0.00 0% 20.70 3089 20.75 99 16.34
2019-11-25 5880 7426470 2950 154391132 20.85 20.85 20.75 20.75 0.00 0% 20.75 325 20.80 66 16.34
2019-11-26 5880 48260216 4305 1009735121 20.85 20.95 20.75 20.95 0.20 0.96% 20.90 2374 20.95 337 16.50
2019-11-27 5880 4836837 1920 101325727 20.95 21.00 20.90 21.00 0.05 0.24% 20.95 7 21.00 2875 16.67
2019-11-28 5880 6267245 2634 131236888 21.00 21.00 20.90 20.90 0.10 -0.48% 20.90 737 20.95 337 16.59
2019-11-29 5880 7367278 2596 153163814 20.90 20.90 20.75 20.75 0.15 -0.72% 20.75 599 20.80 291 16.47
2019-12-02 5880 5228437 1976 108504970 20.80 20.85 20.70 20.75 0.00 0% 20.70 2900 20.75 904 16.47
2019-12-03 5880 8664390 2688 179480687 20.75 20.75 20.65 20.75 0.00 0% 20.75 16 20.80 858 16.47
2019-12-04 5880 7780564 2628 161337232 20.70 20.80 20.65 20.80 0.05 0.24% 20.75 14 20.80 705 16.51
2019-12-05 5880 10329517 4404 213740924 20.70 20.75 20.65 20.65 0.15 -0.72% 20.65 2857 20.70 311 16.39
2019-12-06 5880 6495349 2934 134295239 20.70 20.75 20.65 20.65 0.00 0% 20.65 716 20.70 583 16.39
2019-12-09 5880 5356027 2213 110965007 20.65 20.80 20.65 20.80 0.15 0.73% 20.75 16 20.80 1177 16.51
2019-12-10 5880 7497524 2381 155248079 20.75 20.75 20.65 20.70 0.10 -0.48% 20.70 728 20.75 352 16.43
2019-12-11 5880 7737460 2833 160104537 20.65 20.80 20.65 20.70 0.00 0% 20.70 434 20.75 221 16.43
2019-12-12 5880 11461092 3686 238454895 20.75 20.85 20.70 20.75 0.05 0.24% 20.75 456 20.80 1 16.47
2019-12-13 5880 19570253 6148 405748991 20.70 20.80 20.65 20.75 0.00 0% 20.75 10 20.80 2794 16.47
2019-12-16 5880 10891205 4331 225710802 20.75 20.80 20.70 20.70 0.05 -0.24% 20.70 367 20.75 202 16.43
2019-12-17 5880 15379858 4702 319380476 20.70 20.85 20.65 20.85 0.15 0.72% 20.80 85 20.85 180 16.55
2019-12-18 5880 16546265 4030 346139392 20.80 21.00 20.70 21.00 0.15 0.72% 20.95 14 21.00 1627 16.67
2019-12-19 5880 6828735 2292 142706643 21.00 21.00 20.85 20.85 0.15 -0.71% 20.85 934 20.90 8 16.55
2019-12-20 5880 17266277 2932 359996682 20.85 21.00 20.80 20.80 0.05 -0.24% 20.80 1477 20.90 13 16.51
2019-12-23 5880 6791563 1844 141708989 20.80 20.95 20.80 20.95 0.15 0.72% 20.90 56 20.95 897 16.63
2019-12-24 5880 3071368 1423 64199133 20.85 20.95 20.85 20.85 0.10 -0.48% 20.85 964 20.90 1 16.55
2019-12-25 5880 2888677 1675 60268524 20.85 20.90 20.80 20.90 0.05 0.24% 20.85 417 20.90 282 16.59
2019-12-26 5880 3145408 1420 65767330 20.90 20.95 20.85 20.95 0.05 0.24% 20.90 51 20.95 1034 16.63
2019-12-27 5880 3982852 1513 83329010 20.95 20.95 20.90 20.90 0.05 -0.24% 20.90 1658 20.95 844 16.59
2019-12-30 5880 7982973 2607 166638978 20.90 20.95 20.80 20.80 0.10 -0.48% 20.80 1283 20.85 1 16.51
2019-12-31 5880 5979188 2379 124311037 20.80 20.90 20.75 20.75 0.05 -0.24% 20.75 1051 20.80 46 16.47