F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　49.20
0
0%		50.00
0.8
1.63%		50.00
0
0%		 　51.00
1
2%		53.40
2.4
4.71%		54.50
1.1
2.06%		55.30
0.8
1.47%		55.60
0.3
0.54%		 　54.50
-1.1
-1.98%		55.80
1.3
2.39%		57.10
1.3
2.33%		56.00
-1.1
-1.93%		57.40
1.4
2.5%		 　57.40
0
0%		57.00
-0.4
-0.7%		58.30
1.3
2.28%		64.10
5.8
9.95%		67.30
3.2
4.99%		 　67.10
-0.2
-0.3%		67.20
0.1
0.15%		65.70
-1.5
-2.23%		 57.75
2 月　　　　　　　　　　67.50
1.8
2.74%		67.50
0
0%		67.10
-0.4
-0.59%		64.50
-2.6
-3.87%		 　　64.50
0
0%		70.90
6.4
9.92%		67.80
-3.1
-4.37%		67.80
0
0%		65.40
-2.4
-3.54%		 　65.90
0.5
0.76%		65.60
-0.3
-0.46%		66.40
0.8
1.22%		 67.03
3 月　　　68.80
2.4
3.61%		68.50
-0.3
-0.44%		68.90
0.4
0.58%		67.80
-1.1
-1.6%		68.70
0.9
1.33%		 　67.60
-1.1
-1.6%		70.90
3.3
4.88%		69.70
-1.2
-1.69%		70.80
1.1
1.58%		70.10
-0.7
-0.99%		 　72.40
2.3
3.28%		71.50
-0.9
-1.24%		77.00
5.5
7.69%		77.00
0
0%		77.00
0
0%		 　72.00
-5
-6.49%		71.20
-0.8
-1.11%		71.50
0.3
0.42%		69.10
-2.4
-3.36%		68.80
-0.3
-0.43%		 70.69
4 月68.00
-0.8
-1.16%		74.80
6.8
10%		77.70
2.9
3.88%		 　　　85.40
7.7
9.91%		84.40
-1
-1.17%		83.20
-1.2
-1.42%		85.00
1.8
2.16%		79.90
-5.1
-6%		 　79.50
-0.4
-0.5%		 79.60
0.1
0.13%		78.80
-0.8
-1.01%		78.10
-0.7
-0.89%		 　79.90
1.8
2.3%		80.60
0.7
0.88%		87.80
7.2
8.93%		85.60
-2.2
-2.51%		84.00
-1.6
-1.87%		 　83.10
-0.9
-1.07%		81.70
-1.4
-1.68%		 81.02
5 月　81.00
-0.7
-0.86%		79.70
-1.3
-1.6%		 　74.80
-4.9
-6.15%		75.70
0.9
1.2%		70.80
-4.9
-6.47%		69.00
-1.8
-2.54%		64.00
-5
-7.25%		 　59.80
-4.2
-6.56%		57.80
-2
-3.34%		59.60
1.8
3.11%		59.00
-0.6
-1.01%		58.10
-0.9
-1.53%		 　59.20
1.1
1.89%		 59.20
0
0%		56.50
-2.7
-4.56%		55.40
-1.1
-1.95%		 　55.00
-0.4
-0.72%		56.40
1.4
2.55%		55.50
-0.9
-1.6%		55.00
-0.5
-0.9%		57.20
2.2
4%		62.57
6 月 　56.60
-0.6
-1.05%		56.40
-0.2
-0.35%		59.90
3.5
6.21%		58.50
-1.4
-2.34%		 　　60.20
1.7
2.91%		60.90
0.7
1.16%		61.20
0.3
0.49%		62.60
1.4
2.29%		61.50
-1.1
-1.76%		 　61.40
-0.1
-0.16%		60.20
-1.2
-1.95%		62.90
2.7
4.49%		63.00
0.1
0.16%		62.00
-1
-1.59%		 　60.60
-1.4
-2.26%		60.50
-0.1
-0.17%		60.60
0.1
0.17%		60.10
-0.5
-0.83%		58.90
-1.2
-2%		 60.03
7 月58.00
-0.9
-1.53%		57.70
-0.3
-0.52%		55.90
-1.8
-3.12%		57.20
1.3
2.33%		57.00
-0.2
-0.35%		 　57.20
0.2
0.35%		57.30
0.1
0.17%		57.10
-0.2
-0.35%		57.90
0.8
1.4%		57.60
-0.3
-0.52%		 　58.30
0.7
1.22%		59.10
0.8
1.37%		62.00
2.9
4.91%		61.70
-0.3
-0.48%		62.30
0.6
0.97%		 　62.10
-0.2
-0.32%		60.90
-1.2
-1.93%		61.10
0.2
0.33%		62.40
1.3
2.13%		61.60
-0.8
-1.28%		 　60.30
-1.3
-2.11%		58.00
-2.3
-3.81%		56.70
-1.3
-2.24%		59.16
8 月56.00
-0.7
-1.23%		51.40
-4.6
-8.21%		 　49.25
-2.15
-4.18%		49.95
0.7
1.42%		49.15
-0.8
-1.6%		50.50
1.35
2.75%		 　　52.20
1.7
3.37%		51.00
-1.2
-2.3%		50.50
-0.5
-0.98%		50.50
0
0%		52.00
1.5
2.97%		 　53.00
1
1.92%		52.20
-0.8
-1.51%		51.90
-0.3
-0.57%		50.40
-1.5
-2.89%		50.70
0.3
0.6%		 　49.75
-0.95
-1.87%		49.70
-0.05
-0.1%		48.25
-1.45
-2.92%		48.00
-0.25
-0.52%		48.85
0.85
1.77%		 50.75
9 月　50.10
1.25
2.56%		50.80
0.7
1.4%		51.90
1.1
2.17%		51.60
-0.3
-0.58%		51.20
-0.4
-0.78%		 　53.00
1.8
3.52%		51.60
-1.4
-2.64%		52.40
0.8
1.55%		52.50
0.1
0.19%		 　　52.20
-0.3
-0.57%		52.10
-0.1
-0.19%		53.70
1.6
3.07%		54.80
1.1
2.05%		54.80
0
0%		 　54.00
-0.8
-1.46%		55.60
1.6
2.96%		56.00
0.4
0.72%		55.00
-1
-1.79%		54.20
-0.8
-1.45%		 53.55
10 月56.40
2.2
4.06%		56.40
0
0%		55.90
-0.5
-0.89%		55.20
-0.7
-1.25%		 　55.70
0.5
0.91%		55.90
0.2
0.36%		55.90
0
0%		 　　　58.20
2.3
4.11%		60.00
1.8
3.09%		60.00
0
0%		62.60
2.6
4.33%		63.60
1
1.6%		 　62.80
-0.8
-1.26%		62.30
-0.5
-0.8%		62.50
0.2
0.32%		63.00
0.5
0.8%		62.90
-0.1
-0.16%		 　64.70
1.8
2.86%		64.00
-0.7
-1.08%		68.30
4.3
6.72%		65.20
-3.1
-4.54%		60.52
11 月65.50
0.3
0.46%		 　64.30
-1.2
-1.83%		65.00
0.7
1.09%		65.20
0.2
0.31%		64.70
-0.5
-0.77%		65.30
0.6
0.93%		 　65.00
-0.3
-0.46%		64.40
-0.6
-0.92%		64.20
-0.2
-0.31%		65.00
0.8
1.25%		65.00
0
0%		 　64.00
-1
-1.54%		64.20
0.2
0.31%		63.00
-1.2
-1.87%		62.50
-0.5
-0.79%		63.80
1.3
2.08%		 　64.20
0.4
0.63%		63.60
-0.6
-0.93%		64.30
0.7
1.1%		63.30
-1
-1.56%		62.80
-0.5
-0.79%		 64.03
12 月　61.00
-1.8
-2.87%		63.80
2.8
4.59%		62.80
-1
-1.57%		62.00
-0.8
-1.27%		62.10
0.1
0.16%		 　62.10
0
0%		62.00
-0.1
-0.16%		61.80
-0.2
-0.32%		61.80
0
0%		61.50
-0.3
-0.49%		 　61.90
0.4
0.65%		61.90
0
0%		62.70
0.8
1.29%		62.70
0
0%		64.10
1.4
2.23%		 　64.00
-0.1
-0.16%		63.70
-0.3
-0.47%		62.80
-0.9
-1.41%		62.20
-0.6
-0.96%		62.00
-0.2
-0.32%		 　62.30
0.3
0.48%		62.00
-0.3
-0.48%		62.44

說明:最高漲幅:10%最低跌幅:-8.21% 最高價:87.80最低價:48.00平均價:62.25,灰色底表示週末,漲128天(197.3)元,跌152天(-173.75)元,平盤23天
10%=5,9%=1,8%=1,7%=1,6%=1,5%=5,4%=18,3%=20,2%=25,1%=31,0%=43,-0%=1,-1%=2,-2%=3,-3%=6,-4%=6,-5%=11,-6%=28,-7%=42,-8%=53,

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 1589 325100 250 16033865 50.90 50.90 49.00 49.20 0.90 0% 49.20 15 49.30 4 0.00
2019-01-03 1589 463000 348 22622700 49.00 50.00 47.65 50.00 0.80 1.63% 50.00 19 50.10 1 0.00
2019-01-04 1589 368000 268 18098500 49.60 50.00 48.10 50.00 0.00 0% 49.75 5 50.00 2 0.00
2019-01-07 1589 274534 191 14018180 51.00 51.50 50.50 51.00 1.00 2% 50.90 3 51.20 1 0.00
2019-01-08 1589 484162 364 25351318 51.20 53.40 50.80 53.40 2.40 4.71% 53.20 3 53.40 4 0.00
2019-01-09 1589 642400 392 34570260 53.30 54.70 53.00 54.50 1.10 2.06% 54.40 3 54.50 8 0.00
2019-01-10 1589 746600 539 41476279 54.50 56.30 54.50 55.30 0.80 1.47% 55.30 1 55.40 9 0.00
2019-01-11 1589 520238 372 29030631 55.40 56.30 55.20 55.60 0.30 0.54% 55.60 25 55.70 1 0.00
2019-01-14 1589 223445 186 12279808 55.60 55.70 54.50 54.50 1.10 -1.98% 54.50 5 54.80 9 0.00
2019-01-15 1589 287496 201 15873228 54.90 55.80 54.00 55.80 1.30 2.39% 55.10 6 55.80 11 0.00
2019-01-16 1589 842000 575 48061100 55.80 58.30 55.70 57.10 1.30 2.33% 57.10 15 57.30 2 0.00
2019-01-17 1589 495000 328 28274800 57.30 58.30 55.60 56.00 1.10 -1.93% 56.00 13 56.40 3 0.00
2019-01-18 1589 342220 245 19457162 56.40 57.40 55.70 57.40 1.40 2.5% 57.10 5 57.40 12 0.00
2019-01-21 1589 1368010 806 78809873 57.90 58.90 56.10 57.40 0.00 0% 57.30 1 57.40 11 0.00
2019-01-22 1589 506006 356 29013642 57.60 58.10 56.90 57.00 0.40 -0.7% 57.00 5 57.20 5 0.00
2019-01-23 1589 2442967 1753 143070386 57.10 59.80 57.10 58.30 1.30 2.28% 58.20 5 58.30 14 0.00
2019-01-24 1589 4717833 2459 299496093 60.50 64.10 60.50 64.10 5.80 9.95% 64.10 1600 0.00 0 0.00
2019-01-25 1589 11778525 7416 781829727 65.50 69.30 64.50 67.30 3.20 4.99% 67.20 2 67.30 15 0.00
2019-01-28 1589 3259342 2305 220318047 67.10 69.00 66.60 67.10 0.20 -0.3% 67.10 3 67.30 6 0.00
2019-01-29 1589 1530533 1133 102974316 67.00 67.90 66.60 67.20 0.10 0.15% 67.20 7 67.40 2 0.00
2019-01-30 1589 2059365 1617 137791998 68.40 68.70 65.60 65.70 1.50 -2.23% 65.70 5 65.90 8 0.00
2019-02-11 1589 1665527 1184 111797224 66.90 68.20 65.50 67.50 1.80 2.74% 67.50 8 67.70 2 0.00
2019-02-12 1589 2259400 1664 153373300 67.50 69.20 66.60 67.50 0.00 0% 67.50 8 67.60 1 0.00
2019-02-13 1589 1215138 765 81922315 67.60 68.60 66.60 67.10 0.40 -0.59% 67.10 38 67.20 2 0.00
2019-02-14 1589 1325500 965 86409550 67.10 67.20 63.70 64.50 2.60 -3.87% 64.50 5 64.60 4 0.00
2019-02-18 1589 704163 483 45288011 64.70 65.20 63.40 64.50 0.30 0% 64.50 34 64.70 15 0.00
2019-02-19 1589 2198552 1091 152848736 66.50 70.90 65.50 70.90 6.40 9.92% 70.90 4216 0.00 0 0.00
2019-02-20 1589 9695761 5890 698843394 71.90 75.00 67.00 67.80 3.10 -4.37% 67.60 41 67.80 4 0.00
2019-02-21 1589 1716201 1260 117222326 68.40 69.40 67.20 67.80 0.00 0% 67.80 12 67.90 7 0.00
2019-02-22 1589 1469200 1060 96800540 67.40 67.40 64.50 65.40 2.40 -3.54% 65.30 4 65.40 4 0.00
2019-02-25 1589 703376 555 45999128 66.00 66.50 64.50 65.90 0.50 0.76% 65.80 1 65.90 10 0.00
2019-02-26 1589 541069 399 35681554 65.60 66.90 65.40 65.60 0.30 -0.46% 65.60 5 65.70 3 0.00
2019-02-27 1589 583340 468 38554144 66.20 66.80 65.30 66.40 0.80 1.22% 66.10 2 66.40 9 0.00
2019-03-04 1589 2320646 1774 159095607 67.20 69.60 66.80 68.80 2.40 3.61% 68.70 10 68.80 24 0.00
2019-03-05 1589 899200 724 61772820 67.90 69.70 67.90 68.50 0.30 -0.44% 68.50 80 68.70 7 0.00
2019-03-06 1589 602205 437 41558645 69.10 69.50 68.60 68.90 0.40 0.58% 68.80 12 68.90 3 0.00
2019-03-07 1589 818200 513 56154719 68.90 69.50 67.60 67.80 1.10 -1.6% 67.80 3 67.90 1 0.00
2019-03-08 1589 750300 484 51681910 67.80 69.80 67.80 68.70 0.90 1.33% 68.70 2 68.90 8 0.00
2019-03-11 1589 560112 431 38200216 68.20 69.20 67.50 67.60 1.10 -1.6% 67.60 15 67.80 5 0.00
2019-03-12 1589 1292014 966 89774086 68.30 70.90 68.30 70.90 3.30 4.88% 70.70 2 70.90 8 0.00
2019-03-13 1589 1548556 1128 108028042 71.00 71.10 68.90 69.70 1.20 -1.69% 69.70 1 69.80 1 0.00
2019-03-14 1589 3081668 2199 223498428 72.50 75.40 70.40 70.80 1.10 1.58% 70.70 47 71.00 10 0.00
2019-03-15 1589 2054279 1493 147524830 71.50 74.40 69.90 70.10 0.70 -0.99% 70.10 25 70.20 2 0.00
2019-03-18 1589 1193283 891 85581876 70.90 73.40 70.20 72.40 2.30 3.28% 72.30 1 72.40 3 0.00
2019-03-19 1589 1425083 1015 103765001 73.80 74.30 71.50 71.50 0.90 -1.24% 71.50 20 71.90 3 0.00
2019-03-20 1589 5729101 4072 433995735 72.20 78.40 72.10 77.00 5.50 7.69% 77.00 2 77.10 1 0.00
2019-03-21 1589 2895253 2114 224343652 78.80 78.90 75.70 77.00 0.00 0% 77.00 43 77.10 8 0.00
2019-03-22 1589 2438722 1693 189469794 78.40 78.90 76.70 77.00 0.00 0% 77.00 64 77.30 5 0.00
2019-03-25 1589 2681293 2044 196332953 75.70 76.50 70.70 72.00 5.00 -6.49% 72.00 33 72.20 12 0.00
2019-03-26 1589 1039000 689 74835800 72.50 73.40 70.80 71.20 0.80 -1.11% 71.10 9 71.20 4 0.00
2019-03-27 1589 644000 510 46051200 71.30 72.40 70.90 71.50 0.30 0.42% 71.50 10 71.70 3 0.00
2019-03-28 1589 1049653 867 73281126 71.00 71.50 68.70 69.10 2.40 -3.36% 69.10 7 69.20 6 0.00
2019-03-29 1589 1545100 1200 108386540 69.50 71.70 68.70 68.80 0.30 -0.43% 68.80 12 68.90 6 0.00
2019-04-01 1589 1275045 1014 87883642 69.10 70.00 67.50 68.00 0.80 -1.16% 67.90 1 68.00 1 0.00
2019-04-02 1589 4749246 3209 345699499 69.20 74.80 69.00 74.80 6.80 10% 74.80 432 0.00 0 0.00
2019-04-03 1589 6874811 4620 533207752 79.00 79.30 74.50 77.70 2.90 3.88% 77.70 3 77.90 2 0.00
2019-04-08 1589 6652013 4165 553038907 78.00 85.40 78.00 85.40 7.70 9.91% 85.40 228 0.00 0 0.00
2019-04-09 1589 3499934 2560 300205132 88.00 88.10 84.20 84.40 1.00 -1.17% 84.30 3 84.40 3 0.00
2019-04-10 1589 2182203 1654 183486652 85.60 85.90 82.20 83.20 1.20 -1.42% 83.20 8 83.40 9 0.00
2019-04-11 1589 5326162 3799 466211386 86.00 91.30 84.40 85.00 1.80 2.16% 85.00 5 85.10 1 0.00
2019-04-12 1589 2513195 1987 203566816 84.70 85.40 78.80 79.90 5.10 -6% 79.60 3 79.90 67 0.00
2019-04-15 1589 1113000 909 88764200 80.30 81.80 78.10 79.50 0.40 -0.5% 79.50 13 79.70 1 0.00
2019-04-17 1589 1230040 917 98865787 81.00 81.90 79.50 79.60 0.40 0.13% 79.60 25 79.90 5 0.00
2019-04-18 1589 865404 680 68163736 80.20 80.20 77.80 78.80 0.80 -1.01% 78.80 5 79.00 3 0.00
2019-04-19 1589 619200 448 48700120 79.50 79.90 78.10 78.10 0.70 -0.89% 78.00 25 78.20 6 0.00
2019-04-22 1589 916000 735 72735100 78.90 80.80 77.70 79.90 1.80 2.3% 79.80 9 79.90 88 0.00
2019-04-23 1589 3362010 2560 275285412 81.50 83.90 80.20 80.60 0.70 0.88% 80.60 49 80.70 15 0.00
2019-04-24 1589 7425116 5442 638371780 82.30 88.60 82.30 87.80 7.20 8.93% 87.50 4 87.80 105 0.00
2019-04-25 1589 3791451 2976 324202550 87.50 88.50 83.30 85.60 2.20 -2.51% 85.50 3 85.60 5 0.00
2019-04-26 1589 1264269 987 107136834 85.60 86.40 83.80 84.00 1.60 -1.87% 84.00 17 84.10 1 0.00
2019-04-29 1589 1558000 1046 130863000 84.50 85.20 82.60 83.10 0.90 -1.07% 83.10 4 83.30 7 0.00
2019-04-30 1589 1365303 1002 110940955 83.10 83.50 79.50 81.70 1.40 -1.68% 81.50 1 81.80 3 0.00
2019-05-02 1589 2779135 2023 229989348 82.10 86.00 80.50 81.00 0.70 -0.86% 80.90 11 81.00 14 0.00
2019-05-03 1589 1510035 1144 121030900 81.00 81.50 79.40 79.70 1.30 -1.6% 79.70 4 79.80 1 0.00
2019-05-06 1589 2283028 1659 173148969 77.70 78.40 73.40 74.80 4.90 -6.15% 74.70 1 74.80 1 0.00
2019-05-07 1589 943030 727 71155880 75.80 75.90 74.70 75.70 0.90 1.2% 75.60 3 75.70 4 0.00
2019-05-08 1589 2438134 1822 173287580 72.00 73.00 69.80 70.80 4.90 -6.47% 70.80 15 70.90 1 0.00
2019-05-09 1589 1616000 1185 112158100 70.50 72.00 68.20 69.00 1.80 -2.54% 68.90 6 69.00 84 0.00
2019-05-10 1589 3603101 2468 236306811 69.40 70.40 63.50 64.00 5.00 -7.25% 64.00 32 64.10 1 0.00
2019-05-13 1589 3694050 2342 221280125 63.00 63.30 58.00 59.80 4.20 -6.56% 59.80 8 59.90 2 0.00
2019-05-14 1589 4609000 3013 263846700 58.00 58.90 55.80 57.80 2.00 -3.34% 57.80 13 57.90 5 0.00
2019-05-15 1589 3467300 2503 205866300 59.00 61.20 57.40 59.60 1.80 3.11% 59.60 3 59.70 1 0.00
2019-05-16 1589 1847050 1344 111155520 58.90 62.00 58.40 59.00 0.60 -1.01% 59.00 19 59.20 7 0.00
2019-05-17 1589 891000 642 52443600 59.70 60.40 57.60 58.10 0.90 -1.53% 58.10 4 58.20 4 0.00
2019-05-20 1589 3375339 2323 200772405 58.60 61.20 57.70 59.20 1.10 1.89% 59.20 3 59.30 2 0.00
2019-05-22 1589 3840020 2855 234095738 59.70 62.70 59.20 59.20 0.10 0% 59.20 6 59.40 2 0.00
2019-05-23 1589 2099100 1508 119828650 58.60 58.60 56.50 56.50 2.70 -4.56% 56.50 50 56.70 8 0.00
2019-05-24 1589 1573300 1161 87941400 56.50 57.50 55.00 55.40 1.10 -1.95% 55.40 83 55.50 5 0.00
2019-05-27 1589 1005100 729 55306400 55.70 56.30 54.30 55.00 0.40 -0.72% 55.00 55 55.10 1 0.00
2019-05-28 1589 370000 305 20653700 55.40 56.60 55.00 56.40 1.40 2.55% 56.30 9 56.40 1 0.00
2019-05-29 1589 527050 410 29328795 55.70 56.40 54.90 55.50 0.90 -1.6% 55.50 13 55.70 2 0.00
2019-05-30 1589 1056470 812 58513273 55.60 56.50 54.80 55.00 0.50 -0.9% 55.00 110 55.10 1 0.00
2019-05-31 1589 2079000 1469 118848500 55.20 57.80 55.20 57.20 2.20 4% 57.20 3 57.30 2 0.00
2019-06-03 1589 606090 455 34221920 56.60 56.90 56.00 56.60 0.60 -1.05% 56.50 2 56.60 2 0.00
2019-06-04 1589 1456000 1012 81419700 56.60 57.40 55.00 56.40 0.20 -0.35% 56.20 3 56.40 7 0.00
2019-06-05 1589 4722963 3080 278732382 57.10 60.60 56.60 59.90 3.50 6.21% 59.80 2 59.90 14 0.00
2019-06-06 1589 3288000 2326 196292800 61.20 61.60 58.10 58.50 1.40 -2.34% 58.50 4 58.60 10 0.00
2019-06-10 1589 1110100 742 66299139 59.60 60.50 58.90 60.20 1.70 2.91% 60.00 2 60.20 12 0.00
2019-06-11 1589 1216060 858 73973972 60.80 61.60 60.00 60.90 0.70 1.16% 60.90 27 61.00 7 0.00
2019-06-12 1589 2281010 1656 142221468 61.90 63.30 61.20 61.20 0.30 0.49% 61.10 15 61.30 5 0.00
2019-06-13 1589 994000 794 61404200 61.20 62.80 60.20 62.60 1.40 2.29% 62.60 6 62.70 10 0.00
2019-06-14 1589 1271100 1018 79449200 64.00 64.00 61.50 61.50 1.10 -1.76% 61.50 9 61.80 2 0.00
2019-06-17 1589 542000 442 33402600 61.50 62.40 60.70 61.40 0.10 -0.16% 61.10 5 61.40 6 0.00
2019-06-18 1589 653000 482 39751500 62.00 62.30 60.20 60.20 1.20 -1.95% 60.20 9 60.30 5 0.00
2019-06-19 1589 1580005 1178 98539814 61.00 63.30 60.50 62.90 2.70 4.49% 62.80 6 62.90 1 0.00
2019-06-20 1589 791000 561 49535000 62.60 63.10 61.90 63.00 0.10 0.16% 62.90 5 63.00 21 0.00
2019-06-21 1589 2278150 1632 140088815 63.50 63.50 60.20 62.00 1.00 -1.59% 61.80 1 62.00 10 0.00
2019-06-24 1589 2914000 1792 176164700 60.80 61.80 58.60 60.60 1.40 -2.26% 60.50 5 60.60 8 0.00
2019-06-25 1589 529451 387 32313175 61.00 61.70 60.50 60.50 0.10 -0.17% 60.50 20 60.60 2 0.00
2019-06-26 1589 262100 201 15934090 60.20 61.30 60.20 60.60 0.10 0.17% 60.60 15 60.80 3 0.00
2019-06-27 1589 364000 298 22023200 60.40 61.00 60.10 60.10 0.50 -0.83% 60.10 13 60.30 2 0.00
2019-06-28 1589 711036 541 42162142 60.10 60.50 58.60 58.90 1.20 -2% 58.80 9 59.00 61 0.00
2019-07-01 1589 1468000 994 85738500 59.70 59.80 57.60 58.00 0.90 -1.53% 58.00 23 58.10 10 0.00
2019-07-02 1589 1275661 890 73793138 58.40 59.00 57.10 57.70 0.30 -0.52% 57.70 4 57.90 5 0.00
2019-07-03 1589 1448000 975 81767700 57.80 58.20 55.60 55.90 1.80 -3.12% 55.90 11 56.00 1 0.00
2019-07-04 1589 1657060 1242 94109850 56.80 57.80 55.80 57.20 1.30 2.33% 57.00 3 57.20 6 0.00
2019-07-05 1589 1372600 800 78309420 57.80 57.80 56.70 57.00 0.20 -0.35% 57.00 55 57.10 5 0.00
2019-07-08 1589 775222 565 44280542 57.00 57.80 56.80 57.20 0.20 0.35% 57.20 8 57.30 1 0.00
2019-07-09 1589 623146 459 35753464 57.50 57.70 57.20 57.30 0.10 0.17% 57.30 8 57.40 1 0.00
2019-07-10 1589 332380 252 19086836 57.70 58.00 57.00 57.10 0.20 -0.35% 57.10 14 57.20 1 0.00
2019-07-11 1589 568525 382 32787600 57.40 58.00 57.30 57.90 0.80 1.4% 57.80 11 57.90 1 0.00
2019-07-12 1589 602000 384 34897600 58.00 58.30 57.60 57.60 0.30 -0.52% 57.60 41 57.90 3 0.00
2019-07-15 1589 578001 365 33522358 57.60 58.40 57.30 58.30 0.70 1.22% 58.20 1 58.30 19 0.00
2019-07-16 1589 3524309 2316 210111058 59.10 60.70 58.00 59.10 0.80 1.37% 59.10 18 59.40 2 0.00
2019-07-17 1589 4493000 3248 274944500 59.50 62.40 58.70 62.00 2.90 4.91% 61.90 1 62.00 18 0.00
2019-07-18 1589 3756204 2695 233390485 61.90 63.10 61.30 61.70 0.30 -0.48% 61.70 16 61.80 4 0.00
2019-07-19 1589 3465100 2437 217220250 61.90 63.30 61.90 62.30 0.60 0.97% 62.30 14 62.50 11 0.00
2019-07-22 1589 1841000 1242 115824300 62.70 63.70 62.00 62.10 0.20 -0.32% 62.00 70 62.10 8 0.00
2019-07-23 1589 1363000 974 84188700 62.60 62.70 60.90 60.90 1.20 -1.93% 60.90 3 61.30 4 0.00
2019-07-24 1589 910000 608 55712000 61.10 61.70 60.90 61.10 0.20 0.33% 61.10 4 61.20 1 0.00
2019-07-25 1589 991448 674 61587409 62.00 62.50 61.30 62.40 1.30 2.13% 62.30 2 62.40 11 0.00
2019-07-26 1589 1618200 1145 101587919 62.40 63.60 61.60 61.60 0.80 -1.28% 61.60 28 62.00 2 0.00
2019-07-29 1589 846000 588 51367100 61.60 61.60 60.20 60.30 1.30 -2.11% 60.30 29 60.40 2 0.00
2019-07-30 1589 1479000 1091 86983500 60.80 60.90 58.00 58.00 2.30 -3.81% 57.90 23 58.00 8 0.00
2019-07-31 1589 1263400 967 71633200 57.60 58.10 56.00 56.70 1.30 -2.24% 56.60 21 56.70 4 0.00
2019-08-01 1589 981071 761 55216310 55.80 57.30 55.70 56.00 0.70 -1.23% 56.00 8 56.30 8 0.00
2019-08-02 1589 2555210 1805 135141507 55.50 55.60 51.30 51.40 4.60 -8.21% 51.40 30 51.50 1 0.00
2019-08-05 1589 2256225 1695 112271400 51.10 51.30 48.35 49.25 2.15 -4.18% 49.25 5 49.30 13 0.00
2019-08-06 1589 1439000 1086 69833150 48.20 49.95 47.60 49.95 0.70 1.42% 49.95 1 50.00 7 0.00
2019-08-07 1589 741019 553 36908978 50.00 50.50 49.15 49.15 0.80 -1.6% 49.15 1 49.30 2 0.00
2019-08-08 1589 553077 439 27764154 49.50 50.50 49.50 50.50 1.35 2.75% 50.40 9 50.50 9 0.00
2019-08-12 1589 1089260 753 56720580 51.60 52.80 51.50 52.20 1.70 3.37% 52.10 5 52.20 1 0.00
2019-08-13 1589 705000 545 36026800 51.10 51.70 50.70 51.00 1.20 -2.3% 51.00 16 51.20 2 0.00
2019-08-14 1589 388100 324 19870600 51.80 52.00 50.50 50.50 0.50 -0.98% 50.50 30 50.60 8 0.00
2019-08-15 1589 426000 297 21267200 48.90 50.50 48.90 50.50 0.00 0% 50.40 3 50.50 2 0.00
2019-08-16 1589 942100 677 48735150 50.80 52.20 50.80 52.00 1.50 2.97% 52.00 5 52.10 7 0.00
2019-08-19 1589 1921060 1160 102310627 53.30 54.10 52.70 53.00 1.00 1.92% 53.00 10 53.10 2 0.00
2019-08-20 1589 969071 711 50690263 53.20 53.30 51.70 52.20 0.80 -1.51% 52.10 1 52.20 1 0.00
2019-08-21 1589 744000 606 38554100 52.40 52.60 51.20 51.90 0.30 -0.57% 51.80 4 51.90 1 0.00
2019-08-22 1589 1309100 913 66406190 52.50 52.50 49.85 50.40 1.50 -2.89% 50.40 6 50.50 19 0.00
2019-08-23 1589 1064130 769 54173103 51.00 51.80 50.40 50.70 0.30 0.6% 50.70 12 50.80 4 0.00
2019-08-26 1589 468000 373 23284750 50.40 50.40 49.50 49.75 0.95 -1.87% 49.75 3 49.80 3 0.00
2019-08-27 1589 819070 503 40617814 50.00 50.30 49.30 49.70 0.05 -0.1% 49.60 3 49.70 7 0.00
2019-08-28 1589 1796114 1217 87441592 49.85 49.85 48.15 48.25 1.45 -2.92% 48.25 7 48.35 1 0.00
2019-08-29 1589 1085120 901 52022194 48.30 48.65 47.30 48.00 0.25 -0.52% 48.00 10 48.10 10 0.00
2019-08-30 1589 768540 565 37545010 48.60 49.30 48.50 48.85 0.85 1.77% 48.75 5 48.85 1 0.00
2019-09-02 1589 1167405 788 58021120 48.60 50.30 48.55 50.10 1.25 2.56% 50.10 15 50.20 1 0.00
2019-09-03 1589 1042080 760 53319760 51.10 51.70 50.40 50.80 0.70 1.4% 50.80 10 51.00 4 0.00
2019-09-04 1589 1086060 816 55938181 51.00 51.90 50.90 51.90 1.10 2.17% 51.90 4 52.00 56 0.00
2019-09-05 1589 649685 502 33608582 52.30 52.30 51.40 51.60 0.30 -0.58% 51.60 5 51.90 16 0.00
2019-09-06 1589 794200 610 40844420 51.90 52.00 50.80 51.20 0.40 -0.78% 51.20 4 51.40 2 0.00
2019-09-09 1589 1744277 1039 90864581 52.00 53.00 51.20 53.00 1.80 3.52% 52.90 4 53.00 15 0.00
2019-09-10 1589 2303000 1627 121248900 53.60 54.50 51.50 51.60 1.40 -2.64% 51.60 13 51.70 17 0.00
2019-09-11 1589 1108005 751 58320380 52.00 53.60 51.80 52.40 0.80 1.55% 52.40 69 52.50 9 0.00
2019-09-12 1589 553006 395 29070043 52.90 53.20 52.20 52.50 0.10 0.19% 52.50 6 52.60 2 0.00
2019-09-16 1589 1349004 876 71513630 52.90 53.70 52.20 52.20 0.30 -0.57% 52.10 30 52.30 3 0.00
2019-09-17 1589 709101 497 37160323 52.80 52.80 52.00 52.10 0.10 -0.19% 52.10 20 52.40 3 0.00
2019-09-18 1589 2722002 1866 146465714 52.80 54.30 52.40 53.70 1.60 3.07% 53.70 46 53.80 1 0.00
2019-09-19 1589 2412784 1714 131990360 54.40 55.50 53.60 54.80 1.10 2.05% 54.80 10 54.90 12 0.00
2019-09-20 1589 1821205 1188 100522711 55.00 56.10 54.30 54.80 0.00 0% 54.80 4 55.00 31 0.00
2019-09-23 1589 1182704 624 64462716 54.50 55.20 53.90 54.00 0.80 -1.46% 54.00 12 54.10 1 0.00
2019-09-24 1589 2081195 1212 115037615 54.50 56.10 54.30 55.60 1.60 2.96% 55.50 20 55.60 13 0.00
2019-09-25 1589 1546000 945 85946900 55.90 56.20 55.00 56.00 0.40 0.72% 55.90 2 56.00 40 0.00
2019-09-26 1589 1512100 858 83936900 55.90 56.30 55.00 55.00 1.00 -1.79% 55.00 12 55.20 1 0.00
2019-09-27 1589 909000 484 49503700 55.00 55.00 54.00 54.20 0.80 -1.45% 54.20 1 54.30 7 0.00
2019-10-01 1589 1652400 973 92211440 54.30 56.40 54.00 56.40 2.20 4.06% 56.20 8 56.40 28 0.00
2019-10-02 1589 858271 568 48293784 56.40 56.70 55.70 56.40 0.00 0% 56.40 11 56.50 13 0.00
2019-10-03 1589 677935 386 37919473 55.70 56.30 55.40 55.90 0.50 -0.89% 55.90 3 56.00 2 0.00
2019-10-04 1589 2579005 1443 144888280 56.40 57.50 55.10 55.20 0.70 -1.25% 55.20 27 55.40 1 0.00
2019-10-07 1589 1084404 613 60307204 54.90 56.20 54.90 55.70 0.50 0.91% 55.70 9 55.80 15 0.00
2019-10-08 1589 1610300 690 90178040 55.90 56.40 55.60 55.90 0.20 0.36% 55.90 38 56.00 1 0.00
2019-10-09 1589 471030 290 26323879 55.90 56.20 55.70 55.90 0.00 0% 55.80 9 55.90 2 0.00
2019-10-14 1589 2686131 1645 155587709 57.60 58.70 56.70 58.20 2.30 4.11% 58.10 14 58.20 8 0.00
2019-10-15 1589 3615248 2129 214764601 59.00 60.50 58.30 60.00 1.80 3.09% 59.90 58 60.00 49 0.00
2019-10-16 1589 2443200 1472 146520019 60.30 60.60 59.30 60.00 0.00 0% 60.00 30 60.10 1 0.00
2019-10-17 1589 3124050 1965 193418735 60.20 62.80 60.00 62.60 2.60 4.33% 62.50 2 62.60 72 0.00
2019-10-18 1589 2912182 1742 183411274 64.00 64.00 62.00 63.60 1.00 1.6% 63.50 2 63.70 46 0.00
2019-10-21 1589 1637221 843 102875023 63.40 63.50 62.30 62.80 0.80 -1.26% 62.70 57 62.80 8 0.00
2019-10-22 1589 4177611 875 260258364 62.90 63.10 62.00 62.30 0.50 -0.8% 62.30 1032 62.40 1 0.00
2019-10-23 1589 2294150 1251 144733005 62.20 64.00 62.10 62.50 0.20 0.32% 62.50 215 62.70 3 0.00
2019-10-24 1589 1283836 673 80605868 63.20 63.20 62.30 63.00 0.50 0.8% 62.90 5 63.00 11 0.00
2019-10-25 1589 1073050 594 67712165 63.30 63.90 62.70 62.90 0.10 -0.16% 62.90 1 63.00 496 0.00
2019-10-28 1589 2679897 1378 171351505 63.40 64.70 63.00 64.70 1.80 2.86% 64.60 16 64.70 48 0.00
2019-10-29 1589 1915170 935 123129797 64.70 65.00 63.70 64.00 0.70 -1.08% 63.90 42 64.00 4 0.00
2019-10-30 1589 8797223 5394 593764327 64.00 70.40 64.00 68.30 4.30 6.72% 68.00 17 68.30 1 0.00
2019-10-31 1589 3043363 2100 202068563 67.70 68.20 65.20 65.20 3.10 -4.54% 65.10 21 65.20 16 0.00
2019-11-01 1589 1411200 992 92878499 65.70 66.70 65.30 65.50 0.30 0.46% 65.50 6 65.70 2 0.00
2019-11-04 1589 2926165 1515 188239309 64.20 65.50 63.10 64.30 1.20 -1.83% 64.20 8 64.40 13 0.00
2019-11-05 1589 1221192 767 79226218 64.10 65.30 64.10 65.00 0.70 1.09% 65.00 27 65.10 7 0.00
2019-11-06 1589 1491066 1019 97646400 65.20 66.10 64.60 65.20 0.20 0.31% 65.10 25 65.30 4 0.00
2019-11-07 1589 665535 417 43316068 65.20 65.60 64.50 64.70 0.50 -0.77% 64.70 7 64.80 2 0.00
2019-11-08 1589 917300 660 60233220 65.00 66.30 65.00 65.30 0.60 0.93% 65.20 33 65.60 1 0.00
2019-11-11 1589 1010000 673 66253200 65.50 66.60 64.90 65.00 0.30 -0.46% 65.00 3 65.30 1 0.00
2019-11-12 1589 10978215 5946 736724310 66.50 69.20 64.40 64.40 0.60 -0.92% 64.40 6 64.50 6 0.00
2019-11-13 1589 4063007 2429 259778652 64.70 65.90 62.70 64.20 0.20 -0.31% 64.20 11 64.30 10 0.00
2019-11-14 1589 1084335 755 69958210 64.50 65.20 63.80 65.00 0.80 1.25% 64.90 11 65.00 22 0.00
2019-11-15 1589 1523000 1003 99636000 65.90 66.30 64.50 65.00 0.00 0% 64.90 7 65.00 1 0.00
2019-11-18 1589 702000 518 45047100 65.00 65.50 63.60 64.00 1.00 -1.54% 63.90 17 64.00 2 0.00
2019-11-19 1589 577010 387 37242350 64.40 65.10 64.00 64.20 0.20 0.31% 64.20 13 64.30 1 0.00
2019-11-20 1589 870561 648 55323999 64.70 65.00 63.00 63.00 1.20 -1.87% 63.00 27 63.30 3 0.00
2019-11-21 1589 773502 514 48542274 62.80 63.50 62.40 62.50 0.50 -0.79% 62.50 4 62.60 8 0.00
2019-11-22 1589 902138 638 57535004 63.00 64.30 63.00 63.80 1.30 2.08% 63.70 2 63.80 2 0.00
2019-11-25 1589 355160 254 22745887 64.50 64.50 63.70 64.20 0.40 0.63% 64.10 2 64.20 11 0.00
2019-11-26 1589 442200 316 28366979 64.40 64.80 63.60 63.60 0.60 -0.93% 63.60 5 64.10 1 0.00
2019-11-27 1589 422165 311 27087460 64.30 64.40 63.80 64.30 0.70 1.1% 64.20 1 64.40 6 0.00
2019-11-28 1589 777217 517 49607334 64.50 64.90 63.30 63.30 1.00 -1.56% 63.30 11 63.50 6 0.00
2019-11-29 1589 468103 300 29527489 63.50 63.80 62.60 62.80 0.50 -0.79% 62.80 13 62.90 2 0.00
2019-12-02 1589 880003 521 53872087 63.40 63.40 60.20 61.00 1.80 -2.87% 61.00 57 61.10 3 0.00
2019-12-03 1589 1221445 874 76889713 60.90 64.20 60.60 63.80 2.80 4.59% 63.70 6 63.80 10 0.00
2019-12-04 1589 449100 324 28245990 63.40 63.40 62.50 62.80 1.00 -1.57% 62.70 22 62.80 2 0.00
2019-12-05 1589 625201 417 39031742 63.40 63.40 61.70 62.00 0.80 -1.27% 62.00 40 62.10 7 0.00
2019-12-06 1589 384510 307 23920369 62.90 63.00 61.80 62.10 0.10 0.16% 62.10 1 62.20 17 0.00
2019-12-09 1589 349151 248 21667492 62.80 62.80 61.80 62.10 0.00 0% 62.00 25 62.10 10 0.00
2019-12-10 1589 470000 304 29216800 62.00 63.00 61.50 62.00 0.10 -0.16% 62.00 9 62.10 9 0.00
2019-12-11 1589 704125 432 43815712 63.00 63.00 61.40 61.80 0.20 -0.32% 61.80 2 62.00 4 0.00
2019-12-12 1589 396000 266 24579100 61.70 62.50 61.70 61.80 0.00 0% 61.80 13 61.90 1 0.00
2019-12-13 1589 1226100 613 76156880 61.80 62.90 61.10 61.50 0.30 -0.49% 61.50 79 61.60 12 0.00
2019-12-16 1589 483300 348 29891909 61.60 62.40 61.40 61.90 0.40 0.65% 61.80 6 62.00 4 0.00
2019-12-17 1589 320000 236 19828800 62.10 62.30 61.70 61.90 0.00 0% 61.90 5 62.00 22 0.00
2019-12-18 1589 429116 340 26824200 62.30 62.80 62.20 62.70 0.80 1.29% 62.60 2 62.70 8 0.00
2019-12-19 1589 1210929 700 76212856 63.00 63.50 62.10 62.70 0.00 0% 62.60 14 62.70 25 0.00
2019-12-20 1589 3817321 2609 245560135 64.00 65.70 63.00 64.10 1.40 2.23% 64.10 30 64.20 2 0.00
2019-12-23 1589 1300400 889 83332900 64.10 64.60 63.60 64.00 0.10 -0.16% 63.90 34 64.00 25 0.00
2019-12-24 1589 1947193 1350 124918372 64.80 65.70 62.90 63.70 0.30 -0.47% 63.50 3 63.70 5 0.00
2019-12-25 1589 838570 534 52812551 63.80 63.90 62.70 62.80 0.90 -1.41% 62.80 6 62.90 1 0.00
2019-12-26 1589 516234 380 32262458 63.40 63.40 62.20 62.20 0.60 -0.96% 62.10 36 62.20 7 0.00
2019-12-27 1589 327200 262 20377320 62.40 62.70 62.00 62.00 0.20 -0.32% 62.00 37 62.30 5 0.00
2019-12-30 1589 624800 410 39138840 62.20 63.30 62.20 62.30 0.30 0.48% 62.30 10 62.50 2 0.00
2019-12-31 1589 741000 504 45724700 62.40 62.70 61.20 62.00 0.30 -0.48% 62.00 6 62.10 1 0.00