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　47.55
0
0%		46.40
-1.15
-2.42%		 　45.90
-0.5
-1.08%		46.10
0.2
0.44%		45.65
-0.45
-0.98%		45.60
-0.05
-0.11%		45.85
0.25
0.55%		 　47.80
1.95
4.25%		47.85
0.05
0.1%		47.20
-0.65
-1.36%		47.50
0.3
0.64%		47.65
0.15
0.32%		 　47.95
0.3
0.63%		 　　　　　　　　43.20
-4.75
-9.91%		42.55
-0.65
-1.5%		46.29
2 月 　40.15
-2.4
-5.64%		40.30
0.15
0.37%		39.50
-0.8
-1.99%		41.50
2
5.06%		40.35
-1.15
-2.77%		 　40.05
-0.3
-0.74%		40.45
0.4
1%		41.10
0.65
1.61%		43.05
1.95
4.74%		43.65
0.6
1.39%		 　43.50
-0.15
-0.34%		44.55
1.05
2.41%		43.70
-0.85
-1.91%		44.30
0.6
1.37%		43.70
-0.6
-1.35%		 　43.65
-0.05
-0.11%		43.55
-0.1
-0.23%		42.85
-0.7
-1.61%		41.50
-1.35
-3.15%		 42.03
3 月　41.50
0
0%		42.25
0.75
1.81%		41.55
-0.7
-1.66%		42.10
0.55
1.32%		41.00
-1.1
-2.61%		 　40.20
-0.8
-1.95%		39.95
-0.25
-0.62%		38.85
-1.1
-2.75%		35.00
-3.85
-9.91%		31.70
-3.3
-9.43%		 　31.00
-0.7
-2.21%		33.50
2.5
8.06%		34.65
1.15
3.43%		34.50
-0.15
-0.43%		37.00
2.5
7.25%		 　35.30
-1.7
-4.59%		36.45
1.15
3.26%		35.95
-0.5
-1.37%		36.75
0.8
2.23%		36.25
-0.5
-1.36%		 　35.80
-0.45
-1.24%		35.85
0.05
0.14%		36.9
4 月35.85
0
0%		 　　　36.75
0.9
2.51%		37.10
0.35
0.95%		37.30
0.2
0.54%		37.95
0.65
1.74%		41.70
3.75
9.88%		 　43.90
2.2
5.28%		44.60
0.7
1.59%		46.50
1.9
4.26%		46.00
-0.5
-1.08%		44.65
-1.35
-2.93%		 　45.95
1.3
2.91%		44.15
-1.8
-3.92%		45.75
1.6
3.62%		45.80
0.05
0.11%		45.30
-0.5
-1.09%		 　46.20
0.9
1.99%		46.00
-0.2
-0.43%		45.25
-0.75
-1.63%		46.85
1.6
3.54%		 43.24
5 月　　　44.60
-2.25
-4.8%		44.80
0.2
0.45%		43.20
-1.6
-3.57%		 43.10
-0.1
-0.23%		 　43.10
0
0%		44.75
1.65
3.83%		44.20
-0.55
-1.23%		42.60
-1.6
-3.62%		42.40
-0.2
-0.47%		 　42.00
-0.4
-0.94%		42.65
0.65
1.55%		43.00
0.35
0.82%		42.65
-0.35
-0.81%		42.40
-0.25
-0.59%		 　43.10
0.7
1.65%		43.80
0.7
1.62%		44.10
0.3
0.68%		44.20
0.1
0.23%		45.00
0.8
1.81%		 43.53
6 月45.60
0.6
1.33%		46.40
0.8
1.75%		49.50
3.1
6.68%		51.50
2
4.04%		51.40
-0.1
-0.19%		 　53.90
2.5
4.86%		54.90
1
1.86%		54.60
-0.3
-0.55%		55.00
0.4
0.73%		56.20
1.2
2.18%		 　59.30
3.1
5.52%		59.30
0
0%		63.30
4
6.75%		64.30
1
1.58%		62.40
-1.9
-2.95%		 　63.40
1
1.6%		65.50
2.1
3.31%		64.90
-0.6
-0.92%		 　　　63.00
-1.9
-2.93%		65.80
2.8
4.44%		 58.19
7 月65.00
-0.8
-1.22%		63.80
-1.2
-1.85%		62.20
-1.6
-2.51%		 　64.50
2.3
3.7%		63.30
-1.2
-1.86%		64.00
0.7
1.11%		70.40
6.4
10%		 　　74.40
4
5.68%		73.10
-1.3
-1.75%		73.20
0.1
0.14%		73.00
-0.2
-0.27%		67.90
-5.1
-6.99%		 　70.10
2.2
3.24%		68.50
-1.6
-2.28%		71.20
2.7
3.94%		73.50
2.3
3.23%		 　　69.20
-4.3
-5.85%		66.30
-2.9
-4.19%		63.50
-2.8
-4.22%		66.50
3
4.72%		69.50
3
4.51%		68.45
8 月 　69.00
-0.5
-0.72%		71.00
2
2.9%		71.80
0.8
1.13%		74.60
2.8
3.9%		79.60
5
6.7%		 　　73.10
-6.5
-8.17%		75.90
2.8
3.83%		 83.40
7.5
9.88%		 　84.10
0.7
0.84%		84.50
0.4
0.48%		84.60
0.1
0.12%		84.90
0.3
0.35%		85.20
0.3
0.35%		 　85.60
0.4
0.47%		85.90
0.3
0.35%		85.70
-0.2
-0.23%		85.50
-0.2
-0.23%		85.20
-0.3
-0.35%		 85.20
0
0%		80.78
9 月 85.20
0
0%		85.2
10 月 85.20
0
0%		85.2
11 月 85.20
0
0%		85.2
12 月 85.20
0
0%		85.2

說明:最高漲幅:10%最低跌幅:-9.91% 最高價:85.90最低價:31.00平均價:65.14,灰色底表示週末,漲100天(150.45)元,跌85天(-108.2)元,平盤137天
10%=4,8%=1,7%=4,6%=4,5%=8,4%=13,3%=11,2%=19,1%=20,0%=153,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=4,-6%=5,-7%=9,-8%=15,-9%=16,-10%=25,

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
2020-01-02 5264 890749 646 42488161 47.55 47.95 47.35 47.55 0.20 0% 47.55 3 47.60 3 0.00
2020-01-03 5264 1415602 890 66239921 47.80 48.00 46.25 46.40 1.15 -2.42% 46.40 11 46.50 2 0.00
2020-01-06 5264 610302 439 28112450 46.35 46.70 45.65 45.90 0.50 -1.08% 45.90 14 46.00 3 0.00
2020-01-07 5264 528092 391 24342199 45.90 46.45 45.75 46.10 0.20 0.44% 46.05 8 46.10 2 0.00
2020-01-08 5264 674937 459 30891710 45.90 46.30 45.50 45.65 0.45 -0.98% 45.65 3 45.70 3 0.00
2020-01-09 5264 540375 430 24747137 45.70 46.50 45.55 45.60 0.05 -0.11% 45.60 64 45.80 2 0.00
2020-01-10 5264 490750 346 22457185 45.80 46.05 45.50 45.85 0.25 0.55% 45.85 11 45.90 2 0.00
2020-01-13 5264 1717597 1141 81197235 45.60 47.80 45.60 47.80 1.95 4.25% 47.65 10 47.80 7 0.00
2020-01-14 5264 829300 453 39597529 47.80 47.90 47.30 47.85 0.05 0.1% 47.80 11 47.90 4 0.00
2020-01-15 5264 613375 420 29179545 47.80 48.10 47.15 47.20 0.65 -1.36% 47.20 20 47.25 3 0.00
2020-01-16 5264 648375 390 30524099 47.25 47.50 46.80 47.50 0.30 0.64% 47.45 1 47.50 8 0.00
2020-01-17 5264 667955 459 31732561 47.50 47.75 47.10 47.65 0.15 0.32% 47.65 65 47.70 27 0.00
2020-01-20 5264 743880 394 35530912 47.75 47.95 47.45 47.95 0.30 0.63% 47.95 57 48.00 43 0.00
2020-01-30 5264 1850682 964 80312411 44.50 44.50 43.20 43.20 4.75 -9.91% 0.00 0 43.20 344 0.00
2020-01-31 5264 1238925 841 52614943 42.20 43.50 41.20 42.55 0.65 -1.5% 42.55 17 42.70 11 0.00
2020-02-03 5264 1288741 773 51475546 40.20 40.90 38.90 40.15 2.40 -5.64% 40.15 8 40.20 3 0.00
2020-02-04 5264 1029219 598 41605172 40.40 41.35 40.05 40.30 0.15 0.37% 40.25 7 40.30 25 0.00
2020-02-05 5264 1043316 679 41623060 40.30 40.55 39.50 39.50 0.80 -1.99% 39.50 6 39.55 16 0.00
2020-02-06 5264 1908906 925 78183195 39.95 41.90 39.95 41.50 2.00 5.06% 41.40 14 41.50 100 0.00
2020-02-07 5264 764639 571 30953278 41.00 41.00 40.20 40.35 1.15 -2.77% 40.30 31 40.35 96 0.00
2020-02-10 5264 587475 438 23605045 39.95 40.90 39.25 40.05 0.30 -0.74% 40.05 3 40.15 4 0.00
2020-02-11 5264 479721 328 19408576 40.10 40.80 40.10 40.45 0.40 1% 40.45 1 40.50 18 0.00
2020-02-12 5264 802419 543 32970760 40.80 41.45 40.60 41.10 0.65 1.61% 41.05 29 41.10 5 0.00
2020-02-13 5264 2625000 1605 112535000 41.50 43.60 41.30 43.05 1.95 4.74% 43.00 108 43.05 7 0.00
2020-02-14 5264 1174796 826 51120874 42.50 43.85 42.50 43.65 0.60 1.39% 43.60 7 43.65 2 0.00
2020-02-17 5264 905150 827 39524679 43.20 44.00 42.70 43.50 0.15 -0.34% 43.50 6 43.60 12 0.00
2020-02-18 5264 1537350 1120 68343970 43.35 44.95 43.30 44.55 1.05 2.41% 44.55 6 44.60 9 0.00
2020-02-19 5264 1900000 1113 84245250 44.60 45.20 43.45 43.70 0.85 -1.91% 43.70 18 43.75 1 0.00
2020-02-20 5264 1082500 847 47562900 44.00 44.30 43.50 44.30 0.60 1.37% 44.00 1 44.30 5 0.00
2020-02-21 5264 1224000 1013 54048550 43.70 44.65 43.15 43.70 0.60 -1.35% 43.65 9 43.75 3 0.00
2020-02-24 5264 612000 382 26679600 43.20 43.90 43.00 43.65 0.05 -0.11% 43.60 25 43.65 8 0.00
2020-02-25 5264 1069513 720 46522862 43.35 43.85 42.85 43.55 0.10 -0.23% 43.50 17 43.55 8 0.00
2020-02-26 5264 534000 351 22993950 43.05 43.45 42.85 42.85 0.70 -1.61% 42.85 7 42.90 5 0.00
2020-02-27 5264 1444545 799 60503631 42.70 43.00 41.40 41.50 1.35 -3.15% 41.45 1 41.50 52 0.00
2020-03-02 5264 646465 420 26641581 40.20 41.80 40.15 41.50 0.00 0% 41.50 2 41.60 2 0.00
2020-03-03 5264 611000 391 26179900 42.50 43.40 42.10 42.25 0.75 1.81% 42.25 4 42.40 1 0.00
2020-03-04 5264 397300 270 16600459 42.35 42.80 41.50 41.55 0.70 -1.66% 41.55 22 41.80 7 0.00
2020-03-05 5264 243175 190 10230950 42.30 42.40 41.80 42.10 0.55 1.32% 42.00 27 42.10 10 0.00
2020-03-06 5264 796000 531 32581850 41.65 41.70 40.50 41.00 1.10 -2.61% 41.00 53 41.10 21 0.00
2020-03-09 5264 959008 691 38618871 40.35 40.90 40.00 40.20 0.80 -1.95% 40.15 5 40.20 12 0.00
2020-03-10 5264 1302130 746 50991961 38.40 39.95 38.40 39.95 0.25 -0.62% 39.80 1 39.95 2 0.00
2020-03-11 5264 648200 463 25675990 39.50 40.50 38.85 38.85 1.10 -2.75% 38.80 41 38.90 5 0.00
2020-03-12 5264 3170177 1741 113104448 38.50 38.50 35.00 35.00 3.85 -9.91% 35.00 79 35.05 32 0.00
2020-03-13 5264 2980000 944 93982900 31.50 32.25 31.50 31.70 3.30 -9.43% 31.65 3 31.70 4 0.00
2020-03-16 5264 1704875 1185 53454042 31.75 32.50 30.15 31.00 0.70 -2.21% 31.00 6 31.05 6 0.00
2020-03-17 5264 6533967 2861 219167687 31.90 34.10 31.05 33.50 2.50 8.06% 33.30 2 33.50 14 0.00
2020-03-18 5264 4509150 2745 159199060 34.00 36.50 33.00 34.65 1.15 3.43% 34.60 15 34.65 7 0.00
2020-03-19 5264 5406666 3680 187065322 35.20 36.60 32.30 34.50 0.15 -0.43% 34.45 2 34.50 6 0.00
2020-03-20 5264 3210402 1814 118625288 36.50 37.45 36.00 37.00 2.50 7.25% 36.90 5 37.00 77 0.00
2020-03-23 5264 1896811 1360 68973607 36.50 37.00 35.25 35.30 1.70 -4.59% 35.25 3 35.30 13 0.00
2020-03-24 5264 2377251 1472 88157585 36.40 37.80 36.15 36.45 1.15 3.26% 36.40 18 36.50 6 0.00
2020-03-25 5264 2247100 1262 82719285 37.15 37.70 35.90 35.95 0.50 -1.37% 35.90 25 35.95 6 0.00
2020-03-26 5264 1791419 963 64816916 36.20 36.80 35.10 36.75 0.80 2.23% 36.75 1 36.80 27 0.00
2020-03-27 5264 2540683 1396 93937409 37.85 37.95 36.20 36.25 0.50 -1.36% 36.25 15 36.35 1 0.00
2020-03-30 5264 1272665 642 44853438 35.00 36.10 34.60 35.80 0.45 -1.24% 35.75 1 35.80 2 0.00
2020-03-31 5264 942712 565 33475910 36.30 36.30 34.90 35.85 0.05 0.14% 35.80 40 35.85 5 0.00
2020-04-01 5264 845701 523 30373330 35.70 36.35 35.35 35.85 0.00 0% 35.85 7 35.90 8 0.00
2020-04-06 5264 943410 630 34525514 36.25 36.95 36.00 36.75 0.90 2.51% 36.70 6 36.75 11 0.00
2020-04-07 5264 1326623 786 49217361 37.10 37.50 36.75 37.10 0.35 0.95% 37.05 2 37.10 16 0.00
2020-04-08 5264 1490064 889 55110522 37.00 37.45 36.00 37.30 0.20 0.54% 37.30 1 37.35 7 0.00
2020-04-09 5264 2177117 1309 82255261 37.95 38.25 37.10 37.95 0.65 1.74% 37.95 8 38.00 11 0.00
2020-04-10 5264 10311095 4260 418995401 38.25 41.70 38.05 41.70 3.75 9.88% 41.70 5784 0.00 0 0.00
2020-04-13 5264 11128614 5696 489404088 43.40 45.00 42.50 43.90 2.20 5.28% 43.90 2 43.95 1 0.00
2020-04-14 5264 3350311 2038 149561536 45.00 45.30 44.00 44.60 0.70 1.59% 44.55 22 44.60 10 0.00
2020-04-15 5264 5904361 3242 273946446 45.35 47.20 45.30 46.50 1.90 4.26% 46.50 203 46.65 1 0.00
2020-04-16 5264 2076962 1496 95442452 46.45 46.45 45.00 46.00 0.50 -1.08% 45.95 29 46.00 97 0.00
2020-04-17 5264 3494793 2319 159544608 46.80 46.90 44.65 44.65 1.35 -2.93% 44.65 40 44.80 21 0.00
2020-04-20 5264 2106723 1282 95975461 44.65 46.20 44.25 45.95 1.30 2.91% 45.95 4 46.00 3 0.00
2020-04-21 5264 2362819 1581 105009136 45.95 45.95 43.50 44.15 1.80 -3.92% 43.90 1 44.15 8 0.00
2020-04-22 5264 1795953 1124 80468354 43.55 45.80 43.25 45.75 1.60 3.62% 45.75 6 45.80 18 0.00
2020-04-23 5264 2526807 1411 115963058 46.25 46.75 45.00 45.80 0.05 0.11% 45.80 12 45.85 3 0.00
2020-04-24 5264 896850 614 40753704 45.80 46.00 45.10 45.30 0.50 -1.09% 45.25 4 45.30 51 0.00
2020-04-27 5264 2840550 1533 132076725 46.00 47.05 45.50 46.20 0.90 1.99% 46.20 15 46.30 4 0.00
2020-04-28 5264 1263364 894 57953094 46.40 46.50 45.30 46.00 0.20 -0.43% 46.00 1 46.05 4 0.00
2020-04-29 5264 1383583 963 62981026 46.20 46.25 45.10 45.25 0.75 -1.63% 45.25 5 45.30 7 0.00
2020-04-30 5264 3788644 2288 175126557 45.70 47.30 44.65 46.85 1.60 3.54% 46.85 14 46.90 24 0.00
2020-05-04 5264 2650592 1705 119033498 45.75 45.75 44.20 44.60 2.25 -4.8% 44.55 13 44.60 5 0.00
2020-05-05 5264 1163400 778 52143939 44.75 45.40 44.30 44.80 0.20 0.45% 44.80 4 44.90 10 0.00
2020-05-06 5264 2534000 1579 110554950 44.65 44.80 43.00 43.20 1.60 -3.57% 43.20 2 43.25 6 0.00
2020-05-08 5264 2219220 1311 95839581 43.70 44.15 42.80 43.10 0.70 -0.23% 43.10 4 43.15 3 0.00
2020-05-11 5264 946187 446 40899437 43.00 43.45 42.90 43.10 0.00 0% 43.10 3 43.20 5 0.00
2020-05-12 5264 3636000 2448 164452300 44.00 46.80 43.90 44.75 1.65 3.83% 44.75 7 44.80 5 0.00
2020-05-13 5264 1258000 775 55584600 44.85 44.95 43.80 44.20 0.55 -1.23% 44.20 42 44.30 3 0.00
2020-05-14 5264 1785000 929 77218950 43.80 44.10 42.50 42.60 1.60 -3.62% 42.55 13 42.60 1 0.00
2020-05-15 5264 781000 534 33213000 43.05 43.40 42.00 42.40 0.20 -0.47% 42.40 1 42.45 1 0.00
2020-05-18 5264 836606 521 35291452 42.30 43.05 41.75 42.00 0.40 -0.94% 41.95 3 42.00 5 0.00
2020-05-19 5264 842000 500 35500950 42.45 42.95 41.80 42.65 0.65 1.55% 42.45 10 42.65 3 0.00
2020-05-20 5264 1796000 1137 77682500 43.80 44.40 42.65 43.00 0.35 0.82% 43.00 8 43.15 8 0.00
2020-05-21 5264 995000 589 42368650 42.55 42.85 42.35 42.65 0.35 -0.81% 42.65 3 42.70 2 0.00
2020-05-22 5264 1160000 717 49451150 42.65 43.50 42.25 42.40 0.25 -0.59% 42.35 16 42.40 3 0.00
2020-05-25 5264 677000 453 28823550 42.60 43.30 42.00 43.10 0.70 1.65% 43.10 79 43.15 4 0.00
2020-05-26 5264 1384089 979 60692470 43.30 44.60 43.05 43.80 0.70 1.62% 43.80 88 43.85 2 0.00
2020-05-27 5264 904000 675 39904100 44.50 44.75 43.75 44.10 0.30 0.68% 44.00 100 44.10 9 0.00
2020-05-28 5264 1097000 709 48454050 44.50 44.75 43.75 44.20 0.10 0.23% 44.20 8 44.25 7 0.00
2020-05-29 5264 1759000 949 78397600 44.10 45.00 43.80 45.00 0.80 1.81% 44.95 11 45.00 127 0.00
2020-06-01 5264 2092000 1160 95140100 45.45 46.00 45.10 45.60 0.60 1.33% 45.60 167 45.65 5 0.00
2020-06-02 5264 5759774 3252 270309506 45.70 47.95 45.70 46.40 0.80 1.75% 46.35 22 46.50 8 0.00
2020-06-03 5264 10356000 6019 509703700 46.60 50.50 46.60 49.50 3.10 6.68% 49.45 16 49.50 15 0.00
2020-06-04 5264 7265000 4016 368797500 50.20 51.50 49.10 51.50 2.00 4.04% 51.40 3 51.50 81 0.00
2020-06-05 5264 3302000 1880 169467700 51.50 52.40 50.70 51.40 0.10 -0.19% 51.30 22 51.40 35 0.00
2020-06-08 5264 9328000 5000 510004800 54.00 56.20 53.00 53.90 2.50 4.86% 53.90 19 54.00 121 0.00
2020-06-09 5264 6184000 3641 337037700 54.20 55.60 52.60 54.90 1.00 1.86% 54.80 7 54.90 30 0.00
2020-06-10 5264 2761000 1523 150167700 54.90 55.20 53.60 54.60 0.30 -0.55% 54.50 8 54.60 4 0.00
2020-06-11 5264 5715000 3342 316566700 56.00 56.40 54.30 55.00 0.40 0.73% 54.90 102 55.00 39 0.00
2020-06-12 5264 7453000 3691 411385100 53.30 56.50 52.50 56.20 1.20 2.18% 56.20 9 56.30 74 0.00
2020-06-15 5264 17798000 9012 1064328500 57.60 61.60 57.50 59.30 3.10 5.52% 59.30 26 59.40 53 0.00
2020-06-16 5264 22149000 11717 1348158400 62.00 63.20 58.20 59.30 0.00 0% 59.30 9 59.40 22 0.00
2020-06-17 5264 17044843 8617 1046856895 60.00 63.30 59.40 63.30 4.00 6.75% 63.20 7 63.30 182 0.00
2020-06-18 5264 17860372 9979 1143623408 64.20 65.70 61.60 64.30 1.00 1.58% 64.30 28 64.40 209 0.00
2020-06-19 5264 12079082 4144 754175006 64.00 64.10 61.60 62.40 1.90 -2.95% 62.30 1 62.40 66 0.00
2020-06-22 5264 5176812 2806 324159291 62.50 63.40 61.50 63.40 1.00 1.6% 63.40 9 63.50 134 0.00
2020-06-23 5264 7432927 4419 477716509 64.20 65.50 63.00 65.50 2.10 3.31% 65.40 5 65.60 145 0.00
2020-06-24 5264 5675988 3315 369743023 65.50 66.30 63.90 64.90 0.60 -0.92% 64.80 9 64.90 10 0.00
2020-06-29 5264 5601632 2940 357235746 64.60 65.40 62.50 63.00 1.90 -2.93% 63.00 14 63.20 16 0.00
2020-06-30 5264 6641041 3267 430023980 64.30 65.80 63.50 65.80 2.80 4.44% 65.70 27 65.80 30 0.00
2020-07-01 5264 16333769 7802 1101455485 68.00 70.30 64.50 65.00 0.80 -1.22% 65.00 15 65.10 11 0.00
2020-07-02 5264 6615328 3303 423797818 65.00 65.10 63.30 63.80 1.20 -1.85% 63.80 98 63.90 14 0.00
2020-07-03 5264 7269211 3870 456313382 64.50 64.80 61.90 62.20 1.60 -2.51% 62.20 139 62.30 20 0.00
2020-07-06 5264 6006440 2929 381336798 63.00 64.50 62.50 64.50 2.30 3.7% 64.40 20 64.50 38 0.00
2020-07-07 5264 4573426 2202 290005478 64.50 64.50 62.70 63.30 1.20 -1.86% 63.20 12 63.30 18 0.00
2020-07-08 5264 4810223 2429 306016378 61.70 64.60 61.70 64.00 0.70 1.11% 63.90 3 64.00 82 0.00
2020-07-09 5264 20634121 9730 1402675795 64.70 70.40 64.60 70.40 6.40 10% 70.40 1965 0.00 0 0.00
2020-07-13 5264 11878430 6574 872753920 72.60 75.60 72.10 74.40 2.70 5.68% 74.00 7 74.40 86 0.00
2020-07-14 5264 7123761 4277 520281848 74.00 74.90 71.60 73.10 1.30 -1.75% 73.00 15 73.10 35 0.00
2020-07-15 5264 7941020 4565 573337257 74.00 74.40 70.90 73.20 0.10 0.14% 73.20 12 73.30 10 0.00
2020-07-16 5264 4635731 2747 339524540 73.70 74.40 72.10 73.00 0.20 -0.27% 72.90 9 73.00 2 0.00
2020-07-17 5264 12349802 6049 851486770 73.00 73.90 66.00 67.90 5.10 -6.99% 67.90 20 68.00 28 0.00
2020-07-20 5264 10795388 5695 744706060 68.50 70.40 66.90 70.10 2.20 3.24% 70.00 62 70.10 23 0.00
2020-07-21 5264 14780866 8662 1039323514 73.20 73.90 68.30 68.50 1.60 -2.28% 68.40 83 68.50 5 0.00
2020-07-22 5264 11149868 6297 791128695 69.00 72.50 68.50 71.20 2.70 3.94% 71.20 36 71.30 35 0.00
2020-07-23 5264 11860468 7067 868320791 72.40 74.40 71.50 73.50 2.30 3.23% 73.40 13 73.50 20 0.00
2020-07-27 5264 4223528 2495 296388235 71.20 71.90 69.00 69.20 1.30 -5.85% 69.20 90 69.30 4 0.00
2020-07-28 5264 11502802 7067 776615968 71.60 72.00 64.20 66.30 2.90 -4.19% 66.30 29 66.40 4 0.00
2020-07-29 5264 7820586 4792 502187906 67.50 67.50 62.50 63.50 2.80 -4.22% 63.50 35 63.60 24 0.00
2020-07-30 5264 6127115 3649 403412932 64.80 66.90 64.40 66.50 3.00 4.72% 66.40 33 66.50 3 0.00
2020-07-31 5264 9151116 5316 626859754 67.50 70.50 66.20 69.50 3.00 4.51% 69.40 8 69.50 19 0.00
2020-08-03 5264 3966901 2380 270969569 68.20 69.40 67.10 69.00 0.00 -0.72% 68.90 6 69.00 24 0.00
2020-08-04 5264 6173077 3739 435650629 69.30 71.50 69.00 71.00 2.00 2.9% 71.00 31 71.10 4 0.00
2020-08-05 5264 4418636 2619 316097059 71.90 72.60 70.30 71.80 0.80 1.13% 71.80 1 71.90 52 0.00
2020-08-06 5264 13754999 7851 1020131116 72.90 76.50 72.20 74.60 2.80 3.9% 74.60 21 74.70 16 0.00
2020-08-07 5264 16772762 10474 1296640834 75.40 79.80 73.30 79.60 5.00 6.7% 79.60 2 79.70 105 0.00
2020-08-11 5264 9204819 5935 672699233 71.80 74.60 71.20 73.10 1.40 -8.17% 73.10 9 73.20 40 0.00
2020-08-12 5264 9875454 5902 729484904 72.80 75.90 71.50 75.90 2.80 3.83% 75.80 4 75.90 6 0.00
2020-08-14 5264 3734271 1274 311438175 83.40 83.40 83.40 83.40 0.00 9.88% 83.40 143566 0.00 0 0.00
2020-08-17 5264 37019911 14600 2147483647 84.70 84.80 83.80 84.10 0.70 0.84% 84.10 462 84.20 707 0.00
2020-08-18 5264 12526692 4833 1057201489 84.30 84.60 84.30 84.50 0.40 0.48% 84.40 257 84.50 1075 0.00
2020-08-19 5264 9037890 3217 764194955 84.50 84.70 84.50 84.60 0.10 0.12% 84.50 1492 84.60 177 0.00
2020-08-20 5264 11780319 3802 998855906 84.80 85.00 84.60 84.90 0.30 0.35% 84.80 476 84.90 31 0.00
2020-08-21 5264 6632348 2096 563950480 85.00 85.50 84.90 85.20 0.30 0.35% 85.10 323 85.20 73 0.00
2020-08-24 5264 4096983 1645 349836854 85.20 85.70 85.10 85.60 0.40 0.47% 85.50 275 85.60 16 0.00
2020-08-25 5264 2843468 1194 243919063 85.70 85.90 85.50 85.90 0.30 0.35% 85.80 444 85.90 339 0.00
2020-08-26 5264 3127281 1425 268010720 85.80 86.00 85.50 85.70 0.20 -0.23% 85.70 23 85.80 59 0.00
2020-08-27 5264 4722409 1699 403658949 85.70 85.80 85.30 85.50 0.20 -0.23% 85.50 522 85.60 48 0.00
2020-08-28 5264 2892013 1248 246762788 85.40 85.60 85.20 85.20 0.30 -0.35% 85.20 184 85.30 16 0.00
2020-08-31 5264 2946385 1331 251039351 85.30 85.40 85.10 85.20 0.00 0% 85.20 34 85.30 54 0.00
2020-08-31 5264 2946385 1331 251039351 85.30 85.40 85.10 85.20 0.00 0% 85.20 34 85.30 54 0.00
2020-09-01 5264 2363111 902 201438433 85.20 85.60 85.10 85.10 0.10 -0.12% 85.10 1522 85.20 30 0.00
2020-09-02 5264 1784487 909 151994895 85.30 85.30 85.10 85.10 0.00 0% 85.10 148 85.20 29 0.00
2020-09-03 5264 1846813 555 157237905 85.20 85.30 85.10 85.10 0.00 0% 85.10 116 85.20 141 0.00
2020-09-04 5264 2385033 799 203167802 85.10 85.40 85.10 85.10 0.00 0% 85.10 116 85.20 16 0.00
2020-09-07 5264 2490042 750 211800170 85.20 85.30 85.00 85.10 0.00 0% 85.00 308 85.10 26 0.00
2020-09-10 5264 625926 293 53398295 85.30 85.50 85.20 85.20 0.00 0.12% 85.20 775 85.30 45 0.00
2020-09-11 5264 621361 287 53014349 85.30 85.50 85.30 85.30 0.10 0.12% 85.30 945 85.40 114 0.00
2020-09-14 5264 629846 352 53793254 85.40 85.50 85.30 85.40 0.10 0.12% 85.40 396 85.50 145 0.00
2020-09-16 5264 1039295 585 88879812 85.50 85.70 85.40 85.60 0.10 0.23% 85.50 585 85.60 1 0.00
2020-09-17 5264 958816 431 82128361 85.60 85.90 85.50 85.70 0.10 0.12% 85.60 4 85.70 3 0.00
2020-09-18 5264 1651555 510 141594544 85.70 85.80 85.60 85.80 0.10 0.12% 85.70 174 85.80 271 0.00
2020-09-22 5264 1103909 287 94670385 85.90 85.90 85.70 85.70 0.20 -0.12% 85.70 196 85.80 20 0.00
2020-09-24 5264 1907834 619 163745486 85.70 85.90 85.70 85.80 0.00 0.12% 85.80 332 85.90 149 0.00
2020-09-25 5264 1284417 560 110229931 85.80 85.90 85.70 85.80 0.00 0% 85.80 502 85.90 12 0.00
2020-09-29 5264 679233 178 58339183 85.90 86.00 85.80 85.90 0.00 0.12% 85.90 58 86.00 353 0.00
2020-09-30 5264 2206307 412 189811202 86.00 86.20 85.90 86.20 0.30 0.35% 86.10 44 86.20 31 0.00
2020-10-06 5264 1314057 428 113327007 86.20 86.40 86.20 86.20 0.00 0% 86.20 539 86.40 266 0.00
2020-10-08 5264 1373532 343 118812456 86.50 86.60 86.40 86.50 0.10 0.35% 86.50 517 86.60 465 0.00
2020-10-12 5264 1800000 419 155792300 86.50 86.60 86.50 86.60 0.10 0.12% 86.50 204 86.60 66 0.00
2020-10-13 5264 1118571 393 96843830 86.60 86.70 86.50 86.70 0.10 0.12% 86.60 2 86.70 458 0.00
2020-10-14 5264 545050 201 47157219 86.50 86.70 86.20 86.60 0.10 -0.12% 86.50 335 86.60 61 0.00
2020-10-15 5264 570312 169 49352823 86.50 86.60 86.50 86.60 0.00 0% 86.50 430 86.60 141 0.00
2020-10-16 5264 464616 239 40205283 86.60 86.60 86.50 86.50 0.10 -0.12% 86.50 276 86.60 112 0.00
2020-10-20 5264 729188 270 63098903 86.50 86.60 86.50 86.50 0.00 0% 86.50 241 86.60 254 0.00
2020-10-21 5264 1020678 334 88327277 86.50 86.70 86.50 86.60 0.10 0.12% 86.50 191 86.60 37 0.00
2020-10-22 5264 592678 193 51279379 86.50 86.60 86.50 86.60 0.00 0% 86.50 119 86.60 198 0.00
2020-10-23 5264 627007 220 54251399 86.50 86.60 86.50 86.50 0.10 -0.12% 86.50 507 86.60 98 0.00
2020-10-26 5264 256327 136 22174374 86.50 86.60 86.50 86.50 0.00 0% 86.50 731 86.60 211 0.00
2020-10-27 5264 447408 215 38707995 86.60 86.60 86.50 86.50 0.00 0% 86.50 435 86.60 213 0.00
2020-10-28 5264 269801 154 23341711 86.50 86.60 86.50 86.50 0.00 0% 86.50 581 86.60 240 0.00
2020-10-29 5264 744763 306 64436676 86.50 86.60 86.50 86.50 0.00 0% 86.50 60 86.60 283 0.00
2020-10-30 5264 888744 289 76858967 86.50 86.60 86.40 86.40 0.10 -0.12% 86.40 150 86.50 36 0.00
2020-11-02 5264 959631 224 82936822 86.50 86.50 86.30 86.30 0.10 -0.12% 86.20 94 86.30 10 0.00
2020-11-03 5264 220940 137 19075917 86.40 86.40 86.30 86.30 0.00 0% 86.30 261 86.40 149 0.00
2020-11-04 5264 314504 196 27153792 86.50 86.50 86.30 86.30 0.00 0% 86.30 81 86.40 104 0.00
2020-11-05 5264 276365 219 23855394 86.30 86.40 86.30 86.30 0.00 0% 86.30 88 86.40 161 0.00
2020-11-06 5264 216539 159 18694115 86.30 86.40 86.30 86.30 0.00 0% 86.30 238 86.40 82 0.00
2020-11-09 5264 524355 247 45297433 86.30 86.50 86.30 86.40 0.10 0.12% 86.30 486 86.40 8 0.00
2020-11-10 5264 624551 316 53935231 86.40 86.50 86.30 86.30 0.10 -0.12% 86.30 251 86.40 78 0.00
2020-11-11 5264 513016 265 44303975 86.40 86.50 86.30 86.30 0.00 0% 86.30 205 86.40 66 0.00
2020-11-12 5264 411508 258 35544439 86.40 86.50 86.30 86.30 0.00 0% 86.30 120 86.40 74 141.48
2020-11-13 5264 409146 179 35359701 86.40 86.60 86.30 86.40 0.10 0.12% 86.40 15 86.50 194 141.64
2020-11-16 5264 834101 257 72089049 86.50 86.50 86.30 86.50 0.10 0.12% 86.40 228 86.50 173 141.80
2020-11-18 5264 561867 194 48564391 86.50 86.50 86.40 86.40 0.10 -0.12% 86.40 2332 86.50 64 141.64
2020-11-19 5264 544703 201 47077735 86.40 86.50 86.40 86.40 0.00 0% 86.40 2819 86.50 117 141.64
2020-11-23 5264 317347 234 27454150 86.60 86.60 86.40 86.50 0.10 0.12% 86.50 5 86.60 255 141.80
2020-11-24 5264 190547 126 16476857 86.50 86.50 86.40 86.40 0.10 -0.12% 86.40 3908 86.50 24 141.64
2020-11-25 5264 818854 290 70858215 86.50 86.60 86.40 86.40 0.00 0% 86.40 3618 86.50 114 141.64
2020-11-26 5264 871697 342 75425628 86.50 86.70 86.40 86.50 0.10 0.12% 86.40 3964 86.50 11 141.80
2020-11-27 5264 395178 226 34195176 86.50 86.60 86.40 86.60 0.10 0.12% 86.50 4 86.60 150 141.97
2020-11-30 5264 1237787 552 107066409 86.60 86.60 86.40 86.40 0.20 -0.23% 86.40 3368 86.50 7 141.64
2020-12-01 5264 1755653 426 152347944 86.70 87.00 86.70 86.80 0.40 0.46% 86.80 252 86.90 173 142.30
2020-12-02 5264 950207 360 82570114 86.90 87.00 86.80 86.90 0.10 0.12% 86.90 203 87.00 599 142.46
2020-12-04 5264 5103278 841 444870566 86.90 87.30 86.90 87.10 0.30 0.23% 87.10 166 87.20 23 142.79
2020-12-07 5264 2651982 458 231198127 87.20 87.30 87.00 87.20 0.10 0.11% 87.10 118 87.20 41 142.95
2020-12-11 5264 3794902 633 331230105 87.20 87.40 87.10 87.30 0.10 0.11% 87.30 190 87.40 844 143.11
2020-12-16 5264 3438207 1098 300782006 87.40 87.60 87.40 87.40 0.00 0.11% 87.40 301 87.50 1550 143.28
2020-12-18 5264 3419979 1210 299186414 87.40 87.50 87.40 87.40 0.00 0% 87.40 1234 87.50 388 143.28
2020-12-21 5264 750866 113 65626559 87.40 87.50 87.40 87.40 0.00 0% 87.40 185 87.50 1506 143.28
2020-12-22 5264 512994 208 44843720 87.40 87.50 87.40 87.40 0.00 0% 87.40 287 87.50 2742 143.28
2020-12-25 5264 143134 102 12494779 87.50 87.50 87.20 87.30 0.20 -0.11% 87.30 42 87.40 84 143.11
2020-12-28 5264 294687 172 25764634 87.30 87.50 87.20 87.50 0.20 0.23% 87.40 288 87.50 2327 143.44
2020-12-29 5264 175902 131 15358833 87.30 87.40 87.30 87.30 0.20 -0.23% 87.30 264 87.40 78 143.11
2020-12-30 5264 99120 80 8654862 87.40 87.40 87.20 87.30 0.00 0% 87.20 301 87.30 22 143.11