福懋(1434)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　34.30
0
0%		34.25
-0.05
-0.15%		 　34.20
-0.05
-0.15%		34.25
0.05
0.15%		34.00
-0.25
-0.73%		34.10
0.1
0.29%		34.15
0.05
0.15%		 　34.35
0.2
0.59%		34.35
0
0%		34.10
-0.25
-0.73%		34.20
0.1
0.29%		34.30
0.1
0.29%		 　34.40
0.1
0.29%		 　　　　　　　　33.50
-0.9
-2.62%		33.80
0.3
0.9%		34.14
2 月 　33.50
-0.3
-0.89%		34.00
0.5
1.49%		33.70
-0.3
-0.88%		34.20
0.5
1.48%		33.90
-0.3
-0.88%		 　33.65
-0.25
-0.74%		33.65
0
0%		33.65
0
0%		33.90
0.25
0.74%		34.05
0.15
0.44%		 　33.90
-0.15
-0.44%		33.80
-0.1
-0.29%		34.20
0.4
1.18%		34.00
-0.2
-0.58%		34.35
0.35
1.03%		 　34.00
-0.35
-1.02%		34.20
0.2
0.59%		33.80
-0.4
-1.17%		33.50
-0.3
-0.89%		 33.79
3 月　33.35
-0.15
-0.45%		33.60
0.25
0.75%		33.60
0
0%		33.70
0.1
0.3%		33.50
-0.2
-0.59%		 　32.80
-0.7
-2.09%		32.90
0.1
0.3%		32.20
-0.7
-2.13%		30.80
-1.4
-4.35%		28.80
-2
-6.49%		 　29.60
0.8
2.78%		29.15
-0.45
-1.52%		28.60
-0.55
-1.89%		27.95
-0.65
-2.27%		28.90
0.95
3.4%		 　28.40
-0.5
-1.73%		29.85
1.45
5.11%		30.55
0.7
2.35%		30.75
0.2
0.65%		30.75
0
0%		 　30.60
-0.15
-0.49%		30.80
0.2
0.65%		30.87
4 月30.80
0
0%		 　　　32.00
1.2
3.9%		32.15
0.15
0.47%		32.30
0.15
0.47%		32.15
-0.15
-0.46%		32.10
-0.05
-0.16%		 　31.85
-0.25
-0.78%		32.45
0.6
1.88%		32.20
-0.25
-0.77%		32.00
-0.2
-0.62%		31.90
-0.1
-0.31%		 　32.05
0.15
0.47%		31.20
-0.85
-2.65%		31.20
0
0%		31.15
-0.05
-0.16%		31.10
-0.05
-0.16%		 　32.30
1.2
3.86%		32.90
0.6
1.86%		33.25
0.35
1.06%		34.05
0.8
2.41%		 32.11
5 月　　　33.35
-0.7
-2.06%		33.40
0.05
0.15%		33.20
-0.2
-0.6%		 33.60
0.4
1.2%		 　33.65
0.05
0.15%		33.30
-0.35
-1.04%		33.90
0.6
1.8%		33.60
-0.3
-0.88%		33.90
0.3
0.89%		 　33.50
-0.4
-1.18%		33.90
0.4
1.19%		33.95
0.05
0.15%		34.05
0.1
0.29%		33.80
-0.25
-0.73%		 　34.05
0.25
0.74%		34.25
0.2
0.59%		34.75
0.5
1.46%		34.60
-0.15
-0.43%		34.20
-0.4
-1.16%		 33.89
6 月34.70
0.5
1.46%		35.55
0.85
2.45%		36.05
0.5
1.41%		36.55
0.5
1.39%		37.50
0.95
2.6%		 　38.55
1.05
2.8%		39.45
0.9
2.33%		39.70
0.25
0.63%		39.65
-0.05
-0.13%		38.40
-1.25
-3.15%		 　37.55
-0.85
-2.21%		38.00
0.45
1.2%		38.70
0.7
1.84%		39.25
0.55
1.42%		39.95
0.7
1.78%		 　38.55
-1.4
-3.5%		38.10
-0.45
-1.17%		37.25
-0.85
-2.23%		 　　　36.50
-0.75
-2.01%		36.40
-0.1
-0.27%		 37.77
7 月36.85
0.45
1.24%		37.35
0.5
1.36%		37.35
0
0%		 　37.55
0.2
0.54%		37.10
-0.45
-1.2%		37.35
0.25
0.67%		36.90
-0.45
-1.2%		 　　33.40
-3.5
-9.49%		33.50
0.1
0.3%		32.60
-0.9
-2.69%		32.55
-0.05
-0.15%		32.85
0.3
0.92%		 　32.00
-0.85
-2.59%		32.10
0.1
0.31%		31.95
-0.15
-0.47%		31.65
-0.3
-0.94%		 　　30.55
-1.1
-3.48%		30.20
-0.35
-1.15%		30.00
-0.2
-0.66%		30.65
0.65
2.17%		30.20
-0.45
-1.47%		33.53
8 月 　29.80
-0.4
-1.32%		30.00
0.2
0.67%		30.50
0.5
1.67%		30.55
0.05
0.16%		30.30
-0.25
-0.82%		 　　30.85
0.55
1.82%		30.25
-0.6
-1.94%		30.30
0.05
0.17%		30.55
0.25
0.83%		 　31.00
0.45
1.47%		31.05
0.05
0.16%		31.05
0
0%		30.35
-0.7
-2.25%		30.50
0.15
0.49%		 　30.30
-0.2
-0.66%		30.65
0.35
1.16%		31.20
0.55
1.79%		30.85
-0.35
-1.12%		30.70
-0.15
-0.49%		 31.65
0.95
3.09%		30.68
9 月31.15
-0.5
-1.58%		30.70
-0.45
-1.44%		30.75
0.05
0.16%		30.80
0.05
0.16%		 　31.00
0.2
0.65%		 　30.70
-0.3
-0.97%		31.00
0.3
0.98%		 　32.50
1.5
4.84%		 32.80
0.3
0.92%		33.25
0.45
1.37%		34.00
0.75
2.26%		 　　32.05
-1.95
-5.74%		 30.65
-1.4
-4.37%		30.90
0.25
0.82%		 　　31.15
0.25
0.81%		31.25
0.1
0.32%		 31.55
10 月　　　　　31.60
0.35
1.12%		 31.90
0.3
0.95%		 　　31.35
-0.55
-1.72%		31.25
-0.1
-0.32%		31.10
-0.15
-0.48%		31.05
-0.05
-0.16%		31.25
0.2
0.64%		 　　31.15
-0.1
-0.32%		31.30
0.15
0.48%		31.50
0.2
0.64%		31.35
-0.15
-0.48%		 　31.35
0
0%		31.60
0.25
0.8%		31.90
0.3
0.95%		31.40
-0.5
-1.57%		31.25
-0.15
-0.48%		 31.4
11 月　31.35
0.1
0.32%		31.40
0.05
0.16%		31.40
0
0%		31.35
-0.05
-0.16%		31.35
0
0%		 　31.10
-0.25
-0.8%		31.75
0.65
2.09%		32.60
0.85
2.68%		32.25
-0.35
-1.07%		32.25
0
0%		 　31.65
-0.6
-1.86%		 32.20
0.55
1.74%		31.90
-0.3
-0.93%		 　　31.90
0
0%		31.60
-0.3
-0.94%		31.65
0.05
0.16%		31.35
-0.3
-0.95%		31.25
-0.1
-0.32%		 　30.65
-0.6
-1.92%		 31.58
12 月31.05
0.4
1.31%		30.95
-0.1
-0.32%		 30.90
-0.05
-0.16%		 　30.70
-0.2
-0.65%		 　　30.00
-0.7
-2.28%		 　　　30.05
0.05
0.17%		 30.30
0.25
0.83%		 　30.70
0.4
1.32%		30.45
-0.25
-0.81%		 　30.80
0.35
1.15%		 　30.95
0.15
0.49%		30.95
0
0%		31.05
0.1
0.32%		　30.63

說明:最高漲幅:5.11%最低跌幅:-9.49% 最高價:39.95最低價:27.95平均價:32.67,灰色底表示週末,漲139天(55.75)元,跌132天(-64.95)元,平盤18天
5%=3,4%=4,3%=10,2%=18,1%=66,0%=56,-0%=2,-1%=3,-2%=5,-3%=9,-4%=27,-5%=36,-6%=50,

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 1434 694816 408 23797342 34.20 34.30 34.15 34.30 0.10 0% 34.25 3 34.30 3 16.90
2020-01-03 1434 1345559 794 45934216 34.25 34.30 34.05 34.25 0.05 -0.15% 34.20 3 34.25 14 16.87
2020-01-06 1434 1098743 508 37547351 34.10 34.25 34.05 34.20 0.05 -0.15% 34.15 23 34.20 14 16.85
2020-01-07 1434 873780 472 29871061 34.05 34.25 34.05 34.25 0.05 0.15% 34.20 30 34.25 28 16.87
2020-01-08 1434 2636425 1031 89999650 34.05 34.25 34.00 34.00 0.25 -0.73% 34.00 82 34.10 3 16.75
2020-01-09 1434 1180748 412 40316739 34.00 34.20 34.00 34.10 0.10 0.29% 34.10 3 34.15 15 16.80
2020-01-10 1434 1060803 345 36204367 34.05 34.20 34.05 34.15 0.05 0.15% 34.10 216 34.15 28 16.82
2020-01-13 1434 703802 418 24095624 34.10 34.35 34.10 34.35 0.20 0.59% 34.30 10 34.35 61 16.92
2020-01-14 1434 878287 424 30139467 34.15 34.40 34.15 34.35 0.00 0% 34.25 55 34.35 33 16.92
2020-01-15 1434 1038158 664 35461741 34.30 34.30 34.05 34.10 0.25 -0.73% 34.10 59 34.15 11 16.80
2020-01-16 1434 693556 342 23681313 34.10 34.20 34.05 34.20 0.10 0.29% 34.20 40 34.25 134 16.85
2020-01-17 1434 704651 408 24144009 34.20 34.30 34.15 34.30 0.10 0.29% 34.30 2 34.35 55 16.90
2020-01-20 1434 1083354 577 37282918 34.25 34.50 34.25 34.40 0.10 0.29% 34.40 38 34.45 32 16.95
2020-01-30 1434 3740808 1971 125076224 33.70 33.95 33.20 33.50 0.90 -2.62% 33.50 254 33.55 57 16.50
2020-01-31 1434 2021352 998 67927493 33.50 33.80 33.40 33.80 0.30 0.9% 33.80 293 33.85 30 16.65
2020-02-03 1434 1914913 1117 63904611 33.30 33.55 33.00 33.50 0.30 -0.89% 33.50 393 33.55 47 16.50
2020-02-04 1434 1288584 798 43277734 33.10 34.00 33.10 34.00 0.50 1.49% 33.90 5 34.00 12 16.75
2020-02-05 1434 2000340 963 67316560 33.45 33.80 33.45 33.70 0.30 -0.88% 33.70 289 33.75 48 16.60
2020-02-06 1434 1544432 662 52493367 33.70 34.20 33.70 34.20 0.50 1.48% 34.15 2 34.20 17 16.85
2020-02-07 1434 1796677 727 60843463 33.80 34.00 33.75 33.90 0.30 -0.88% 33.85 1 33.90 13 16.70
2020-02-10 1434 982226 424 32969009 33.75 33.80 33.40 33.65 0.25 -0.74% 33.60 18 33.70 19 16.58
2020-02-11 1434 483687 305 16303909 33.60 33.80 33.60 33.65 0.00 0% 33.65 76 33.70 1 16.58
2020-02-12 1434 874449 598 29468452 33.65 33.80 33.65 33.65 0.00 0% 33.65 230 33.75 1 16.58
2020-02-13 1434 964000 454 32648250 33.70 34.00 33.70 33.90 0.25 0.74% 33.85 19 33.90 10 16.70
2020-02-14 1434 776995 470 26410079 33.90 34.10 33.85 34.05 0.15 0.44% 34.00 1 34.05 11 16.77
2020-02-17 1434 540850 330 18346661 34.00 34.05 33.75 33.90 0.15 -0.44% 33.90 20 33.95 15 16.70
2020-02-18 1434 1261023 638 42509425 33.75 33.85 33.65 33.80 0.10 -0.29% 33.75 11 33.80 28 16.65
2020-02-19 1434 1251000 715 42603900 33.80 34.25 33.80 34.20 0.40 1.18% 34.20 68 34.25 33 16.85
2020-02-20 1434 1341581 756 45784816 34.30 34.30 33.95 34.00 0.20 -0.58% 34.00 93 34.05 1 16.75
2020-02-21 1434 1253000 696 42876150 34.00 34.35 34.00 34.35 0.35 1.03% 34.35 2 34.40 75 16.92
2020-02-24 1434 1661000 1092 56429500 34.20 34.25 33.65 34.00 0.35 -1.02% 34.00 5 34.05 10 16.75
2020-02-25 1434 1322748 810 45065632 33.85 34.30 33.70 34.20 0.20 0.59% 34.20 78 34.25 16 16.85
2020-02-26 1434 1659000 943 56054800 33.70 34.00 33.65 33.80 0.40 -1.17% 33.80 4 33.85 19 16.65
2020-02-27 1434 1878532 764 63103767 33.70 33.80 33.50 33.50 0.30 -0.89% 33.50 68 33.55 2 16.50
2020-03-02 1434 2095516 1359 69608055 33.10 33.55 32.85 33.35 0.15 -0.45% 33.35 8 33.40 10 16.43
2020-03-03 1434 1895000 1007 63298700 33.40 33.65 33.25 33.60 0.25 0.75% 33.50 7 33.60 61 16.55
2020-03-04 1434 1559973 682 52471089 33.45 33.80 33.40 33.60 0.00 0% 33.60 8 33.65 18 16.55
2020-03-05 1434 785931 398 26455019 33.60 33.75 33.60 33.70 0.10 0.3% 33.65 15 33.70 20 16.60
2020-03-06 1434 2009000 1093 67221150 33.60 33.65 33.30 33.50 0.20 -0.59% 33.50 2 33.55 10 16.50
2020-03-09 1434 3069436 1805 100861788 33.05 33.25 32.50 32.80 0.70 -2.09% 32.80 24 32.85 22 16.16
2020-03-10 1434 1811760 948 59133765 32.55 33.00 32.10 32.90 0.10 0.3% 32.90 2 32.95 83 16.21
2020-03-11 1434 2519197 1424 81650216 32.50 32.75 32.10 32.20 0.70 -2.13% 32.15 3 32.20 4 15.86
2020-03-12 1434 2956597 1860 91967230 31.70 31.85 30.75 30.80 1.40 -4.35% 30.80 127 30.95 37 15.17
2020-03-13 1434 4109000 2365 117205200 28.65 29.75 28.05 28.80 2.00 -6.49% 28.80 14 29.10 4 14.19
2020-03-16 1434 4343254 2514 129286709 30.00 30.10 29.25 29.60 0.80 2.78% 29.55 1 29.60 30 14.58
2020-03-17 1434 2947146 1595 85985519 29.15 29.50 29.00 29.15 0.45 -1.52% 29.10 36 29.15 12 14.36
2020-03-18 1434 3846836 2791 111187322 29.00 29.35 28.60 28.60 0.55 -1.89% 28.60 49 28.65 1 14.09
2020-03-19 1434 4528922 2551 124241816 27.70 28.05 26.50 27.95 0.65 -2.27% 27.95 2 28.00 23 13.77
2020-03-20 1434 4217871 2119 121946959 28.00 29.40 28.00 28.90 0.95 3.4% 28.90 40 29.00 4 14.24
2020-03-23 1434 1699476 779 48048955 27.55 28.80 27.50 28.40 0.50 -1.73% 28.40 91 28.45 12 13.99
2020-03-24 1434 2272267 1153 67202663 29.50 29.90 28.60 29.85 1.45 5.11% 29.85 1 29.90 11 14.70
2020-03-25 1434 2013241 1048 61560680 30.05 30.95 30.00 30.55 0.70 2.35% 30.50 23 30.55 9 15.05
2020-03-26 1434 1489288 730 45628814 30.85 30.90 30.15 30.75 0.20 0.65% 30.70 57 30.75 10 15.15
2020-03-27 1434 1530057 908 47283252 31.00 31.15 30.75 30.75 0.00 0% 30.75 117 30.80 4 15.15
2020-03-30 1434 1762869 818 53660839 30.45 30.80 29.45 30.60 0.15 -0.49% 30.60 325 30.70 5 9.94
2020-03-31 1434 1614868 763 49621842 30.70 30.95 30.55 30.80 0.20 0.65% 30.80 12 30.85 140 10.00
2020-04-01 1434 1248530 745 38415130 30.75 30.95 30.65 30.80 0.00 0% 30.80 7 30.85 12 10.00
2020-04-06 1434 2643804 1533 83552253 30.80 32.10 30.80 32.00 1.20 3.9% 31.90 2 32.00 61 10.39
2020-04-07 1434 1798760 968 57711670 32.35 32.45 31.80 32.15 0.15 0.47% 32.05 9 32.15 9 10.44
2020-04-08 1434 1639964 891 53120331 32.00 32.80 32.00 32.30 0.15 0.47% 32.30 125 32.45 30 10.49
2020-04-09 1434 1376044 752 44165375 32.20 32.35 31.90 32.15 0.15 -0.46% 32.00 15 32.15 25 10.44
2020-04-10 1434 994661 569 31860133 32.00 32.20 31.90 32.10 0.05 -0.16% 32.10 29 32.15 1 10.42
2020-04-13 1434 1042939 543 33286239 32.00 32.10 31.85 31.85 0.25 -0.78% 31.85 8 31.90 2 10.34
2020-04-14 1434 1532254 709 49658412 31.85 32.55 31.85 32.45 0.60 1.88% 32.45 39 32.55 14 10.54
2020-04-15 1434 1846487 718 59824877 32.60 32.70 32.20 32.20 0.25 -0.77% 32.20 108 32.30 13 10.45
2020-04-16 1434 2157504 1014 69020895 32.10 32.10 31.85 32.00 0.20 -0.62% 32.00 118 32.05 23 10.39
2020-04-17 1434 2099614 1103 67553098 32.35 32.55 31.90 31.90 0.10 -0.31% 31.90 245 31.95 122 10.36
2020-04-20 1434 1054765 594 33738960 31.90 32.10 31.90 32.05 0.15 0.47% 32.00 6 32.05 116 10.41
2020-04-21 1434 2356124 1482 74217751 31.95 31.95 31.20 31.20 0.85 -2.65% 31.15 81 31.20 3 10.13
2020-04-22 1434 1824108 887 56621917 30.85 31.20 30.80 31.20 0.00 0% 31.20 29 31.25 128 10.13
2020-04-23 1434 1953162 937 60994032 30.95 31.65 30.95 31.15 0.05 -0.16% 31.15 63 31.30 12 10.11
2020-04-24 1434 1153184 725 35928039 31.10 31.30 31.05 31.10 0.05 -0.16% 31.05 163 31.10 4 10.10
2020-04-27 1434 2845123 1223 91516935 31.55 32.50 31.50 32.30 1.20 3.86% 32.30 16 32.40 2 10.49
2020-04-28 1434 1773992 1075 58161882 32.50 32.95 32.45 32.90 0.60 1.86% 32.90 3 32.95 34 10.68
2020-04-29 1434 1761560 1048 58563014 33.05 33.40 32.95 33.25 0.35 1.06% 33.20 6 33.25 76 10.80
2020-04-30 1434 3069549 1550 103871166 33.50 34.10 33.40 34.05 0.80 2.41% 33.95 30 34.05 8 11.06
2020-05-04 1434 2108675 1139 69871377 32.60 33.35 32.60 33.35 0.70 -2.06% 33.30 19 33.35 14 10.83
2020-05-05 1434 1497478 821 49877106 33.35 33.50 33.05 33.40 0.05 0.15% 33.40 32 33.45 55 10.84
2020-05-06 1434 1543000 807 51358450 33.30 33.50 33.00 33.20 0.20 -0.6% 33.20 8 33.30 58 10.78
2020-05-08 1434 1199113 706 40225805 33.65 33.70 33.30 33.60 0.35 1.2% 33.60 5 33.65 62 10.91
2020-05-11 1434 1313267 700 44409904 33.90 33.95 33.65 33.65 0.05 0.15% 33.65 18 33.75 8 10.93
2020-05-12 1434 2054000 928 68561900 33.60 33.60 33.30 33.30 0.35 -1.04% 33.30 37 33.35 7 10.81
2020-05-13 1434 1482000 782 49864450 33.45 33.90 33.35 33.90 0.60 1.8% 33.85 4 33.90 73 11.01
2020-05-14 1434 2293000 1134 76941250 33.85 33.90 33.40 33.60 0.30 -0.88% 33.50 4 33.60 35 11.05
2020-05-15 1434 1586000 802 53288550 33.55 33.90 33.30 33.90 0.30 0.89% 33.60 9 33.90 61 11.15
2020-05-18 1434 1132027 736 37997004 33.55 33.75 33.45 33.50 0.40 -1.18% 33.50 44 33.65 9 11.02
2020-05-19 1434 1776000 927 59965900 34.10 34.10 33.55 33.90 0.40 1.19% 33.90 8 33.95 85 11.15
2020-05-20 1434 1406000 628 47697650 33.85 34.10 33.80 33.95 0.05 0.15% 33.90 3 33.95 24 11.17
2020-05-21 1434 1990000 1037 67536250 33.65 34.10 33.60 34.05 0.10 0.29% 34.05 5 34.10 109 11.20
2020-05-22 1434 1644000 1183 55790850 34.05 34.10 33.65 33.80 0.25 -0.73% 33.75 82 33.80 29 11.12
2020-05-25 1434 1638000 1128 55271950 33.80 34.10 33.25 34.05 0.25 0.74% 34.00 2 34.10 69 11.20
2020-05-26 1434 1944246 1153 66582271 34.15 34.35 33.80 34.25 0.20 0.59% 34.25 191 34.30 88 11.27
2020-05-27 1434 2224000 1535 76738200 34.25 34.80 34.10 34.75 0.50 1.46% 34.70 4 34.75 4 11.43
2020-05-28 1434 2034000 1368 70394700 34.80 34.90 34.25 34.60 0.15 -0.43% 34.50 21 34.60 4 11.38
2020-05-29 1434 7449000 1636 254884950 34.25 34.50 34.10 34.20 0.40 -1.16% 34.20 85 34.35 17 11.25
2020-06-01 1434 2858000 2076 99278750 34.70 34.85 34.50 34.70 0.50 1.46% 34.70 477 34.75 11 11.41
2020-06-02 1434 5003616 2842 176906046 34.95 35.70 34.95 35.55 0.85 2.45% 35.50 68 35.55 2 11.69
2020-06-03 1434 4648000 3289 167689950 35.80 36.30 35.80 36.05 0.50 1.41% 36.05 392 36.25 10 11.86
2020-06-04 1434 4142000 2551 151068850 36.25 36.60 36.25 36.55 0.50 1.39% 36.55 480 36.60 96 12.02
2020-06-05 1434 6093000 2485 226703350 36.70 37.50 36.70 37.50 0.95 2.6% 37.45 44 37.50 269 12.34
2020-06-08 1434 7300000 3231 280535350 38.05 39.10 38.05 38.55 1.05 2.8% 38.50 61 38.55 36 12.68
2020-06-09 1434 9257000 4410 361691050 38.90 39.50 38.65 39.45 0.90 2.33% 39.40 2 39.45 55 12.98
2020-06-10 1434 8905000 3372 351526900 39.50 39.70 39.25 39.70 0.25 0.63% 39.60 11 39.70 4 13.06
2020-06-11 1434 8894000 3796 350910800 39.65 39.65 38.95 39.65 0.05 -0.13% 39.60 1 39.65 78 13.04
2020-06-12 1434 3897000 2624 149668450 37.55 38.90 37.55 38.40 1.25 -3.15% 38.35 84 38.40 12 12.63
2020-06-15 1434 5051000 2488 191645350 38.00 38.30 37.25 37.55 0.85 -2.21% 37.55 30 37.60 6 12.35
2020-06-16 1434 6050000 2796 229964550 38.10 38.45 37.70 38.00 0.45 1.2% 37.95 5 38.00 95 12.50
2020-06-17 1434 6985335 2798 267498842 38.20 38.80 37.95 38.70 0.70 1.84% 38.65 9 38.70 4 12.73
2020-06-18 1434 8063329 2797 314190189 39.20 39.25 38.50 39.25 0.55 1.42% 39.20 52 39.25 68 12.91
2020-06-19 1434 18393264 2423 727938962 39.35 39.95 38.50 39.95 0.70 1.78% 39.75 29 39.95 84 13.14
2020-06-22 1434 21445283 5495 837832706 39.80 39.95 38.55 38.55 1.40 -3.5% 38.55 20 38.80 91 12.68
2020-06-23 1434 21416548 5795 820390543 38.85 38.95 38.10 38.10 0.45 -1.17% 38.05 395 38.10 101 12.53
2020-06-24 1434 19967984 5755 748599040 38.05 38.40 37.25 37.25 0.85 -2.23% 37.25 128 37.30 111 12.25
2020-06-29 1434 20613582 4371 756998097 37.20 37.70 36.50 36.50 0.75 -2.01% 36.50 266 36.75 10 12.01
2020-06-30 1434 9689685 5359 355691561 36.90 37.40 36.35 36.40 0.10 -0.27% 36.40 39 36.50 1 11.97
2020-07-01 1434 3202500 1914 117889350 36.55 37.00 36.55 36.85 0.45 1.24% 36.85 26 36.90 11 12.12
2020-07-02 1434 4100326 1944 152701736 36.90 37.45 36.90 37.35 0.50 1.36% 37.35 14 37.40 49 12.29
2020-07-03 1434 3794049 1706 141585320 37.50 37.60 37.20 37.35 0.00 0% 37.30 20 37.35 18 12.29
2020-07-06 1434 4760012 2268 179126897 37.45 37.80 37.40 37.55 0.20 0.54% 37.55 120 37.60 11 12.35
2020-07-07 1434 6525343 2668 242864045 37.55 37.70 37.05 37.10 0.45 -1.2% 37.10 29 37.15 7 12.20
2020-07-08 1434 8932608 2370 333639883 37.80 37.80 37.00 37.35 0.25 0.67% 37.30 14 37.35 97 12.29
2020-07-09 1434 8280787 2424 306342969 37.35 37.40 36.90 36.90 0.45 -1.2% 36.85 116 36.90 10 12.14
2020-07-13 1434 13275092 2475 432092471 32.10 33.70 32.05 33.40 0.00 -9.49% 33.40 16 33.45 21 10.99
2020-07-14 1434 2051527 956 68858425 33.40 33.70 33.35 33.50 0.10 0.3% 33.50 52 33.60 34 11.02
2020-07-15 1434 4479672 2661 147503332 33.50 33.50 32.60 32.60 0.90 -2.69% 32.60 69 32.70 7 10.72
2020-07-16 1434 3479694 1725 114169029 32.90 33.10 32.55 32.55 0.05 -0.15% 32.55 22 32.60 8 10.71
2020-07-17 1434 1460293 871 47980769 33.00 33.10 32.70 32.85 0.30 0.92% 32.80 11 32.90 53 10.81
2020-07-20 1434 3348842 1948 107929558 32.85 32.85 32.00 32.00 0.85 -2.59% 32.00 331 32.25 38 10.53
2020-07-21 1434 2228551 1340 71651720 32.20 32.35 32.00 32.10 0.10 0.31% 32.10 14 32.15 1 10.56
2020-07-22 1434 3274333 1911 104947729 32.20 32.35 31.95 31.95 0.15 -0.47% 31.95 52 32.00 11 10.51
2020-07-23 1434 3445492 1985 108928110 32.00 32.05 31.50 31.65 0.30 -0.94% 31.65 2 31.70 52 10.41
2020-07-27 1434 3550023 1854 108978045 31.20 31.20 30.50 30.55 0.70 -3.48% 30.50 105 30.55 9 10.05
2020-07-28 1434 4476309 2380 134615403 30.15 30.20 30.00 30.20 0.35 -1.15% 30.15 7 30.20 82 9.93
2020-07-29 1434 3212289 1927 97184833 29.85 30.70 29.85 30.00 0.20 -0.66% 30.00 51 30.10 8 9.87
2020-07-30 1434 2559514 1515 77917434 30.60 30.75 30.10 30.65 0.65 2.17% 30.65 1 30.70 19 10.08
2020-07-31 1434 3013864 1473 91303598 30.70 30.70 30.20 30.20 0.45 -1.47% 30.20 94 30.30 1 9.93
2020-08-03 1434 3696529 2370 110527314 30.20 30.35 29.70 29.80 0.40 -1.32% 29.80 135 29.85 3 9.80
2020-08-04 1434 1816362 1127 54551832 30.00 30.15 29.95 30.00 0.20 0.67% 30.00 83 30.05 23 9.87
2020-08-05 1434 3587626 2086 108269046 30.20 30.55 30.00 30.50 0.50 1.67% 30.45 11 30.50 13 10.03
2020-08-06 1434 2451798 1504 74800649 30.65 30.80 30.30 30.55 0.05 0.16% 30.50 56 30.55 4 10.05
2020-08-07 1434 1756784 1248 53321405 30.55 30.60 30.20 30.30 0.25 -0.82% 30.30 3 30.35 3 9.97
2020-08-11 1434 2512019 1400 77942527 31.00 31.20 30.80 30.85 0.05 1.82% 30.85 28 30.90 10 10.15
2020-08-12 1434 3038586 1836 92505629 30.90 30.90 30.15 30.25 0.60 -1.94% 30.25 14 30.30 7 12.20
2020-08-13 1434 2413900 1513 73226896 30.25 30.50 30.20 30.30 0.05 0.17% 30.30 83 30.35 1 12.22
2020-08-14 1434 2526859 1530 76732526 30.25 30.60 30.25 30.55 0.25 0.83% 30.50 11 30.55 26 12.32
2020-08-17 1434 3097887 1802 95591717 30.65 31.05 30.55 31.00 0.45 1.47% 31.00 29 31.05 41 12.50
2020-08-18 1434 3185260 1899 99089077 31.10 31.50 30.85 31.05 0.05 0.16% 31.05 54 31.10 16 12.52
2020-08-19 1434 2685061 1674 83626291 31.25 31.30 31.00 31.05 0.00 0% 31.05 177 31.10 25 12.52
2020-08-20 1434 4159732 2267 126603372 31.05 31.05 30.25 30.35 0.70 -2.25% 30.35 18 30.40 13 12.24
2020-08-21 1434 2458692 1794 74990617 30.55 30.75 30.40 30.50 0.15 0.49% 30.50 4 30.55 15 12.30
2020-08-24 1434 2450360 1599 74419428 30.50 30.60 30.25 30.30 0.20 -0.66% 30.30 81 30.35 4 12.22
2020-08-25 1434 2516108 1945 77043610 30.35 30.85 30.35 30.65 0.35 1.16% 30.55 14 30.65 15 12.36
2020-08-26 1434 3544216 2113 109971142 30.90 31.20 30.85 31.20 0.55 1.79% 31.10 9 31.20 37 12.58
2020-08-27 1434 2780578 1854 85719018 31.30 31.35 30.65 30.85 0.35 -1.12% 30.80 63 30.85 39 12.44
2020-08-28 1434 2540705 1605 78015341 30.85 30.90 30.60 30.70 0.15 -0.49% 30.70 4 30.75 24 12.38
2020-08-31 1434 7298408 1961 228973852 30.80 31.65 30.80 31.65 0.95 3.09% 31.65 100 31.70 141 12.76
2020-09-01 1434 3831376 1982 119239016 31.45 31.50 31.00 31.15 0.50 -1.58% 31.10 75 31.15 19 12.56
2020-09-02 1434 2542514 1681 78247902 31.15 31.20 30.60 30.70 0.45 -1.44% 30.70 34 30.75 5 12.38
2020-09-03 1434 2195418 1391 67522486 30.70 31.00 30.60 30.75 0.05 0.16% 30.75 19 30.80 50 12.40
2020-09-04 1434 2618349 1250 80388321 30.60 30.90 30.50 30.80 0.05 0.16% 30.75 2 30.80 47 12.42
2020-09-07 1434 2280122 1442 70451305 30.70 31.05 30.65 31.00 0.20 0.65% 31.00 5 31.05 27 12.50
2020-09-10 1434 1703319 1018 52371782 30.90 30.95 30.65 30.70 0.20 -0.97% 30.70 36 30.75 3 12.38
2020-09-11 1434 3377576 1842 104320006 30.75 31.15 30.60 31.00 0.30 0.98% 30.95 2 31.00 18 12.50
2020-09-14 1434 13060913 6265 420652594 30.70 33.70 30.65 32.50 1.50 4.84% 32.45 81 32.50 39 13.10
2020-09-16 1434 7287919 3565 239081622 33.35 33.35 32.50 32.80 0.30 0.92% 32.80 549 32.85 26 13.23
2020-09-17 1434 7268867 3745 240695064 32.80 33.30 32.70 33.25 0.45 1.37% 33.20 168 33.25 99 13.41
2020-09-18 1434 20553820 9033 695967538 33.75 34.20 33.35 34.00 0.75 2.26% 34.00 107 34.05 62 13.71
2020-09-22 1434 5598809 2939 180854596 32.80 32.80 32.00 32.05 0.95 -5.74% 32.00 327 32.05 59 12.92
2020-09-24 1434 6191337 3291 191104474 31.10 31.15 30.65 30.65 0.80 -4.37% 30.65 45 30.70 8 12.36
2020-09-25 1434 3629047 1959 112240052 30.75 31.25 30.75 30.90 0.25 0.82% 30.90 71 30.95 28 12.46
2020-09-29 1434 2611737 1664 81828293 31.60 31.75 31.10 31.15 0.25 0.81% 31.15 5 31.35 15 12.56
2020-09-30 1434 1954411 1247 61250610 31.30 31.55 31.15 31.25 0.10 0.32% 31.25 11 31.35 25 12.60
2020-10-06 1434 3435077 2043 108878939 31.35 31.90 31.35 31.60 0.40 1.12% 31.60 42 31.65 6 12.74
2020-10-08 1434 2402829 1184 76002378 31.90 31.90 31.35 31.90 0.30 0.95% 31.70 1 31.90 37 12.86
2020-10-12 1434 4085000 2315 128954850 31.90 31.95 31.30 31.35 0.55 -1.72% 31.35 45 31.50 3 12.64
2020-10-13 1434 2700770 1635 84478074 31.40 31.45 31.10 31.25 0.10 -0.32% 31.20 195 31.25 12 12.60
2020-10-14 1434 3152200 1949 98514801 31.25 31.50 31.10 31.10 0.15 -0.48% 31.10 191 31.25 1 12.54
2020-10-15 1434 3426226 2086 106174905 31.10 31.35 30.85 31.05 0.05 -0.16% 31.05 86 31.25 9 12.52
2020-10-16 1434 2120879 1235 66182658 31.15 31.35 31.05 31.25 0.20 0.64% 31.20 15 31.25 21 12.60
2020-10-20 1434 1837208 1150 57082970 31.10 31.30 30.95 31.15 0.05 -0.32% 31.10 2 31.15 27 12.56
2020-10-21 1434 1770940 1092 55284666 31.30 31.30 31.05 31.30 0.15 0.48% 31.25 5 31.30 20 12.62
2020-10-22 1434 2313302 1343 72673411 31.30 31.50 31.20 31.50 0.20 0.64% 31.45 30 31.50 82 12.70
2020-10-23 1434 2467392 1039 77534802 31.50 31.60 31.25 31.35 0.15 -0.48% 31.35 13 31.40 1 12.64
2020-10-26 1434 1999738 1237 62725301 31.45 31.45 31.25 31.35 0.00 0% 31.30 35 31.40 14 12.64
2020-10-27 1434 2623954 1314 82846895 31.30 31.80 31.30 31.60 0.25 0.8% 31.55 41 31.60 8 12.74
2020-10-28 1434 5171700 2314 165664625 31.65 32.30 31.65 31.90 0.30 0.95% 31.90 56 31.95 8 12.86
2020-10-29 1434 3157850 1632 99617286 31.55 31.80 31.35 31.40 0.50 -1.57% 31.40 14 31.45 4 12.66
2020-10-30 1434 3416075 1629 106606616 31.45 31.55 31.00 31.25 0.15 -0.48% 31.20 62 31.25 12 12.60
2020-11-02 1434 2286061 1147 71732646 31.35 31.50 31.25 31.35 0.10 0.32% 31.35 47 31.45 8 12.64
2020-11-03 1434 2077310 951 65327640 31.50 31.80 31.30 31.40 0.05 0.16% 31.40 19 31.45 27 12.66
2020-11-04 1434 2738340 1498 85909491 31.45 31.50 31.20 31.40 0.00 0% 31.40 1 31.45 7 12.66
2020-11-05 1434 1837130 1353 57494048 31.55 31.55 31.20 31.35 0.05 -0.16% 31.30 6 31.35 37 12.64
2020-11-06 1434 2667239 1673 83432211 31.35 31.40 31.20 31.35 0.00 0% 31.35 8 31.40 43 12.64
2020-11-09 1434 4121598 2485 128536212 31.35 31.45 31.00 31.10 0.25 -0.8% 31.05 144 31.10 88 14.07
2020-11-10 1434 5514803 3049 174749766 31.25 31.85 31.25 31.75 0.65 2.09% 31.70 14 31.75 1 14.37
2020-11-11 1434 7971515 4045 257679760 31.55 32.80 31.50 32.60 0.85 2.68% 32.60 22 32.65 10 14.75
2020-11-12 1434 2814909 1589 90636185 32.55 32.55 32.05 32.25 0.35 -1.07% 32.20 11 32.25 66 14.59
2020-11-13 1434 1222958 842 39387252 32.10 32.40 32.10 32.25 0.00 0% 32.20 5 32.25 10 14.59
2020-11-16 1434 5605943 3263 178051161 31.90 32.10 31.55 31.65 0.60 -1.86% 31.65 13 31.70 24 14.32
2020-11-18 1434 2561452 1737 82079079 31.85 32.20 31.80 32.20 0.30 1.74% 32.15 1 32.20 63 14.57
2020-11-19 1434 2584253 1726 82595012 32.15 32.20 31.80 31.90 0.30 -0.93% 31.90 105 32.05 6 14.43
2020-11-23 1434 2795435 1599 89222890 31.90 32.10 31.70 31.90 0.20 0% 31.90 33 31.95 3 14.43
2020-11-24 1434 3278351 2117 104082982 31.85 32.05 31.60 31.60 0.30 -0.94% 31.60 32 31.70 3 14.30
2020-11-25 1434 2722656 1624 86161122 31.85 31.85 31.55 31.65 0.05 0.16% 31.60 50 31.65 59 14.32
2020-11-26 1434 7357631 3727 230474400 31.65 31.75 31.10 31.35 0.30 -0.95% 31.35 78 31.40 87 14.19
2020-11-27 1434 5790122 2952 181167035 31.35 31.60 31.10 31.25 0.10 -0.32% 31.25 41 31.30 3 14.14
2020-11-30 1434 79425238 7979 2147483647 31.25 31.60 30.65 30.65 0.60 -1.92% 30.65 327 30.70 325 13.87
2020-12-01 1434 4518147 2554 140018738 30.90 31.20 30.75 31.05 0.40 1.31% 31.00 213 31.05 4 14.05
2020-12-02 1434 4675482 2712 145108588 31.15 31.25 30.90 30.95 0.10 -0.32% 30.90 86 30.95 112 14.00
2020-12-04 1434 5852171 2872 180619231 30.90 31.10 30.70 30.90 0.00 -0.16% 30.90 54 30.95 55 13.98
2020-12-07 1434 6213447 2754 191105395 30.90 30.95 30.70 30.70 0.20 -0.65% 30.70 159 30.75 26 13.89
2020-12-11 1434 10364521 5172 312141184 30.50 30.50 30.00 30.00 0.50 -2.28% 30.00 1972 30.10 10 13.57
2020-12-16 1434 2882188 1711 86695610 30.00 30.25 30.00 30.05 0.15 0.17% 30.05 67 30.20 2 13.60
2020-12-18 1434 2528762 1388 76790200 30.30 30.50 30.30 30.30 0.00 0.83% 30.30 354 30.35 6 13.71
2020-12-21 1434 3269423 1837 100233316 30.45 30.85 30.40 30.70 0.40 1.32% 30.70 109 30.75 5 13.89
2020-12-22 1434 3047004 1506 93642517 30.70 30.95 30.45 30.45 0.25 -0.81% 30.45 59 30.50 18 13.78
2020-12-25 1434 2218311 1121 68236439 30.65 30.90 30.55 30.80 0.25 1.15% 30.80 79 30.85 201 13.94
2020-12-28 1434 2604104 1388 80525106 30.90 31.00 30.80 30.95 0.15 0.49% 30.95 2 31.00 401 14.00
2020-12-29 1434 2563557 1244 79367069 31.05 31.10 30.75 30.95 0.00 0% 30.95 146 31.00 87 14.00
2020-12-30 1434 3630864 1798 112754051 31.00 31.10 30.90 31.05 0.10 0.32% 31.00 126 31.05 48 14.05