永大(1507)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　64.40
0
0%		64.70
0.3
0.47%		 　64.70
0
0%		64.90
0.2
0.31%		64.30
-0.6
-0.92%		64.10
-0.2
-0.31%		64.50
0.4
0.62%		 　64.40
-0.1
-0.16%		64.50
0.1
0.16%		63.50
-1
-1.55%		64.00
0.5
0.79%		64.00
0
0%		 　64.10
0.1
0.16%		 　　　　　　　　60.30
-3.8
-5.93%		61.10
0.8
1.33%		63.74
2 月 　62.80
1.7
2.78%		63.10
0.3
0.48%		63.20
0.1
0.16%		63.80
0.6
0.95%		62.00
-1.8
-2.82%		 　62.10
0.1
0.16%		62.10
0
0%		62.30
0.2
0.32%		61.70
-0.6
-0.96%		61.70
0
0%		 　62.10
0.4
0.65%		61.90
-0.2
-0.32%		62.40
0.5
0.81%		62.20
-0.2
-0.32%		59.60
-2.6
-4.18%		 　59.60
0
0%		60.00
0.4
0.67%		60.00
0
0%		59.00
-1
-1.67%		 61.31
3 月　59.30
0.3
0.51%		59.20
-0.1
-0.17%		59.00
-0.2
-0.34%		59.00
0
0%		57.00
-2
-3.39%		 　56.00
-1
-1.75%		56.40
0.4
0.71%		56.40
0
0%		54.70
-1.7
-3.01%		55.40
0.7
1.28%		 　56.00
0.6
1.08%		57.50
1.5
2.68%		57.10
-0.4
-0.7%		57.30
0.2
0.35%		57.80
0.5
0.87%		 　56.00
-1.8
-3.11%		56.40
0.4
0.71%		56.20
-0.2
-0.35%		56.30
0.1
0.18%		58.80
2.5
4.44%		 　59.00
0.2
0.34%		59.00
0
0%		57.18
4 月58.50
-0.5
-0.85%		 　　　58.50
0
0%		58.20
-0.3
-0.51%		58.80
0.6
1.03%		58.00
-0.8
-1.36%		58.80
0.8
1.38%		 　59.20
0.4
0.68%		59.20
0
0%		61.00
1.8
3.04%		60.50
-0.5
-0.82%		61.80
1.3
2.15%		 　61.40
-0.4
-0.65%		58.20
-3.2
-5.21%		58.30
0.1
0.17%		58.50
0.2
0.34%		58.10
-0.4
-0.68%		 　59.00
0.9
1.55%		59.10
0.1
0.17%		58.90
-0.2
-0.34%		60.00
1.1
1.87%		 59.2
5 月　　　58.00
-2
-3.33%		58.00
0
0%		57.60
-0.4
-0.69%		 58.70
1.1
1.91%		 　59.90
1.2
2.04%		58.30
-1.6
-2.67%		58.60
0.3
0.51%		58.40
-0.2
-0.34%		57.20
-1.2
-2.05%		 　57.10
-0.1
-0.17%		57.70
0.6
1.05%		56.70
-1
-1.73%		57.20
0.5
0.88%		56.10
-1.1
-1.92%		 　56.70
0.6
1.07%		56.20
-0.5
-0.88%		56.30
0.1
0.18%		56.40
0.1
0.18%		54.80
-1.6
-2.84%		 57.36
6 月55.90
1.1
2.01%		56.50
0.6
1.07%		57.70
1.2
2.12%		57.10
-0.6
-1.04%		56.70
-0.4
-0.7%		 　57.40
0.7
1.23%		57.80
0.4
0.7%		57.60
-0.2
-0.35%		56.30
-1.3
-2.26%		56.40
0.1
0.18%		 　56.50
0.1
0.18%		56.90
0.4
0.71%		56.90
0
0%		56.90
0
0%		57.20
0.3
0.53%		 　57.20
0
0%		56.70
-0.5
-0.87%		57.30
0.6
1.06%		 　　　57.20
-0.1
-0.17%		56.80
-0.4
-0.7%		 56.95
7 月56.50
-0.3
-0.53%		56.70
0.2
0.35%		57.00
0.3
0.53%		 　58.00
1
1.75%		57.80
-0.2
-0.34%		56.10
-1.7
-2.94%		56.20
0.1
0.18%		 　　56.00
-0.2
-0.36%		55.60
-0.4
-0.71%		56.00
0.4
0.72%		55.80
-0.2
-0.36%		55.50
-0.3
-0.54%		 　55.30
-0.2
-0.36%		56.30
1
1.81%		56.00
-0.3
-0.53%		55.60
-0.4
-0.71%		 　　54.80
-0.8
-1.44%		54.50
-0.3
-0.55%		55.40
0.9
1.65%		55.00
-0.4
-0.72%		55.00
0
0%		55.97
8 月 　54.20
-0.8
-1.45%		54.30
0.1
0.18%		54.80
0.5
0.92%		54.50
-0.3
-0.55%		54.10
-0.4
-0.73%		 　　55.80
1.7
3.14%		56.10
0.3
0.54%		56.40
0.3
0.53%		56.20
-0.2
-0.35%		 　56.60
0.4
0.71%		57.20
0.6
1.06%		57.20
0
0%		55.30
-1.9
-3.32%		55.20
-0.1
-0.18%		 　55.00
-0.2
-0.36%		54.80
-0.2
-0.36%		55.20
0.4
0.73%		55.10
-0.1
-0.18%		55.10
0
0%		 54.70
-0.4
-0.73%		55.34
9 月55.10
0.4
0.73%		54.50
-0.6
-1.09%		54.70
0.2
0.37%		54.80
0.1
0.18%		 　55.20
0.4
0.73%		 　54.80
-0.4
-0.72%		54.60
-0.2
-0.36%		 　54.70
0.1
0.18%		 55.00
0.3
0.55%		55.00
0
0%		54.60
-0.4
-0.73%		 　　54.30
-0.3
-0.55%		 53.60
-0.7
-1.29%		53.50
-0.1
-0.19%		 　　54.70
1.2
2.24%		55.30
0.6
1.1%		 54.87
10 月　　　　　60.10
4.8
8.68%		 63.50
3.4
5.66%		 　　65.50
2
3.15%		67.00
1.5
2.29%		66.00
-1
-1.49%		65.60
-0.4
-0.61%		65.50
-0.1
-0.15%		 　　65.50
0
0%		66.00
0.5
0.76%		65.80
-0.2
-0.3%		66.00
0.2
0.3%		 　65.40
-0.6
-0.91%		64.00
-1.4
-2.14%		64.10
0.1
0.16%		64.10
0
0%		63.90
-0.2
-0.31%		 64.87
11 月　64.30
0.4
0.63%		65.00
0.7
1.09%		65.00
0
0%		65.00
0
0%		65.10
0.1
0.15%		 　65.90
0.8
1.23%		66.40
0.5
0.76%		67.40
1
1.51%		67.00
-0.4
-0.59%		66.00
-1
-1.49%		 　66.90
0.9
1.36%		 67.00
0.1
0.15%		66.40
-0.6
-0.9%		 　　66.30
-0.1
-0.15%		63.90
-2.4
-3.62%		63.30
-0.6
-0.94%		62.10
-1.2
-1.9%		62.10
0
0%		 　61.30
-0.8
-1.29%		 65
12 月61.10
-0.2
-0.33%		60.10
-1
-1.64%		 61.40
1.3
2.16%		 　60.80
-0.6
-0.98%		 　　60.30
-0.5
-0.82%		 　　　62.60
2.3
3.81%		 62.40
-0.2
-0.32%		 　62.80
0.4
0.64%		61.50
-1.3
-2.07%		 　61.70
0.2
0.33%		 　62.70
1
1.62%		62.30
-0.4
-0.64%		63.30
1
1.61%		　61.8

說明:最高漲幅:8.68%最低跌幅:-5.93% 最高價:67.40最低價:53.50平均價:59.28,灰色底表示週末,漲137天(100.3)元,跌122天(-84.2)元,平盤30天
9%=2,6%=2,4%=3,3%=8,2%=25,1%=61,0%=66,-0%=1,-1%=2,-2%=2,-3%=11,-4%=12,-5%=38,-6%=56,

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 1507 34018 37 2192856 64.40 64.50 64.30 64.40 0.10 0% 63.90 2 64.50 4 32.20
2020-01-03 1507 43319 33 2792408 64.90 64.90 64.30 64.70 0.30 0.47% 64.10 1 64.60 1 32.35
2020-01-06 1507 52609 55 3400157 64.50 65.00 63.50 64.70 0.00 0% 64.30 1 64.80 3 32.35
2020-01-07 1507 52002 52 3367528 64.70 64.90 64.50 64.90 0.20 0.31% 64.30 1 64.90 3 32.45
2020-01-08 1507 50402 40 3246586 64.80 65.00 64.00 64.30 0.60 -0.92% 64.20 2 64.30 11 32.15
2020-01-09 1507 48016 39 3076617 63.80 64.50 63.80 64.10 0.20 -0.31% 64.10 13 64.50 2 32.05
2020-01-10 1507 21533 31 1387463 64.00 64.60 64.00 64.50 0.40 0.62% 64.40 1 64.50 2 32.25
2020-01-13 1507 24613 27 1591732 64.50 64.90 64.30 64.40 0.10 -0.16% 64.40 1 64.80 1 32.20
2020-01-14 1507 3571 9 229944 64.40 64.50 64.40 64.50 0.10 0.16% 64.40 11 64.80 3 32.25
2020-01-15 1507 81587 83 5248871 64.80 64.80 63.10 63.50 1.00 -1.55% 63.50 1 64.10 1 31.75
2020-01-16 1507 16414 23 1044527 63.50 64.00 63.30 64.00 0.50 0.79% 63.50 1 64.00 4 32.00
2020-01-17 1507 16473 30 1054974 64.10 64.20 64.00 64.00 0.00 0% 64.00 2 64.30 2 32.00
2020-01-20 1507 23641 30 1515463 64.10 64.20 64.00 64.10 0.10 0.16% 64.10 5 64.20 2 32.05
2020-01-30 1507 386435 253 23028116 58.10 61.90 57.80 60.30 3.80 -5.93% 60.30 3 60.80 4 30.15
2020-01-31 1507 47759 49 2915447 60.30 61.50 60.30 61.10 0.80 1.33% 61.10 4 61.60 1 30.55
2020-02-03 1507 428076 55 26091467 61.60 63.20 60.70 62.80 1.70 2.78% 62.10 1 62.80 1 31.40
2020-02-04 1507 50187 30 3148222 62.60 63.10 62.00 63.10 0.30 0.48% 62.40 2 63.10 1 31.55
2020-02-05 1507 61222 57 3860761 63.30 63.50 62.30 63.20 0.10 0.16% 62.80 2 63.30 1 31.60
2020-02-06 1507 64336 46 4083900 63.50 63.80 62.90 63.80 0.60 0.95% 63.00 2 63.80 3 31.90
2020-02-07 1507 106003 90 6618286 63.40 63.40 62.00 62.00 1.80 -2.82% 62.00 14 63.00 1 31.00
2020-02-10 1507 37172 36 2313478 62.00 62.60 61.40 62.10 0.10 0.16% 62.10 1 62.30 1 31.05
2020-02-11 1507 76009 72 4733058 62.10 63.00 62.00 62.10 0.00 0% 62.00 1 62.20 1 31.05
2020-02-12 1507 105280 94 6593240 62.40 63.30 62.10 62.30 0.20 0.32% 62.30 4 62.90 2 31.15
2020-02-13 1507 80000 62 4955200 62.30 62.30 61.50 61.70 0.60 -0.96% 61.70 5 61.80 1 30.85
2020-02-14 1507 71008 56 4374796 61.40 61.90 61.20 61.70 0.00 0% 61.60 4 61.70 3 30.85
2020-02-17 1507 38005 33 2343410 61.70 62.10 61.20 62.10 0.40 0.65% 61.60 1 61.80 1 31.05
2020-02-18 1507 30228 39 1876118 61.40 62.50 61.40 61.90 0.20 -0.32% 61.90 1 62.20 1 30.95
2020-02-19 1507 89000 51 5523200 61.90 62.70 61.50 62.40 0.50 0.81% 62.20 1 62.50 1 31.20
2020-02-20 1507 107754 81 6684190 62.40 62.80 61.40 62.20 0.20 -0.32% 61.70 8 62.20 4 31.10
2020-02-21 1507 457000 348 27726700 61.40 62.90 59.60 59.60 2.60 -4.18% 59.60 19 60.50 21 29.80
2020-02-24 1507 142000 135 8451200 59.60 59.70 59.20 59.60 0.00 0% 59.60 9 59.70 2 29.80
2020-02-25 1507 46604 50 2750494 58.90 60.00 58.20 60.00 0.40 0.67% 59.60 1 59.80 1 30.00
2020-02-26 1507 121000 114 7224100 59.80 60.10 59.20 60.00 0.00 0% 59.80 1 60.00 110 30.00
2020-02-27 1507 170709 113 10145631 60.00 60.00 58.90 59.00 1.00 -1.67% 58.90 1 59.10 1 29.50
2020-03-02 1507 154223 171 9085167 57.80 59.50 57.80 59.30 0.30 0.51% 59.20 2 59.30 2 29.65
2020-03-03 1507 56000 43 3322200 59.70 59.70 59.00 59.20 0.10 -0.17% 59.10 3 59.20 40 29.60
2020-03-04 1507 208263 194 12090167 59.20 59.20 57.20 59.00 0.20 -0.34% 59.00 3 59.10 2 29.50
2020-03-05 1507 284129 236 16575645 58.50 59.00 57.70 59.00 0.00 0% 58.50 3 59.00 2 29.50
2020-03-06 1507 490000 395 27892600 59.00 59.00 55.70 57.00 2.00 -3.39% 57.00 5 57.10 1 28.50
2020-03-09 1507 389112 363 21272433 56.30 56.30 53.30 56.00 1.00 -1.75% 55.90 2 56.00 13 28.00
2020-03-10 1507 129497 130 7258580 55.00 56.90 54.50 56.40 0.40 0.71% 56.10 3 56.40 2 28.20
2020-03-11 1507 57086 64 3220223 56.50 56.80 56.10 56.40 0.00 0% 56.40 8 56.60 2 28.20
2020-03-12 1507 242128 224 13187758 56.20 56.20 53.50 54.70 1.70 -3.01% 53.80 1 54.90 3 27.35
2020-03-13 1507 170000 143 9108100 53.70 55.90 52.00 55.40 0.70 1.28% 53.70 1 55.40 23 27.70
2020-03-16 1507 142300 149 7835000 56.00 56.20 53.70 56.00 0.60 1.08% 55.90 1 56.00 2 28.00
2020-03-17 1507 316767 269 18022346 54.80 57.50 54.80 57.50 1.50 2.68% 57.50 3 57.60 7 28.75
2020-03-18 1507 220109 194 12568744 57.50 57.80 56.50 57.10 0.40 -0.7% 57.10 7 57.60 1 28.55
2020-03-19 1507 295505 211 16842685 56.00 57.30 56.00 57.30 0.20 0.35% 57.20 10 57.30 7 28.65
2020-03-20 1507 2290253 161 132406546 57.90 58.50 57.50 57.80 0.50 0.87% 57.80 45 58.30 4 28.90
2020-03-23 1507 126061 104 7170716 57.50 57.80 56.00 56.00 1.80 -3.11% 56.00 1 56.30 1 28.00
2020-03-24 1507 20912 33 1184170 56.80 56.80 56.40 56.40 0.40 0.71% 56.40 4 57.30 1 28.20
2020-03-25 1507 61007 60 3443592 56.70 56.90 56.00 56.20 0.20 -0.35% 56.20 3 56.70 2 28.10
2020-03-26 1507 23861 29 1348336 56.90 56.90 56.30 56.30 0.10 0.18% 56.20 2 56.30 11 28.15
2020-03-27 1507 113545 106 6622270 56.70 58.80 56.70 58.80 2.50 4.44% 58.50 1 58.80 1 29.40
2020-03-30 1507 90100 63 5276958 59.00 59.00 57.60 59.00 0.20 0.34% 58.50 1 59.00 6 25.65
2020-03-31 1507 91589 90 5343140 58.20 59.00 57.80 59.00 0.00 0% 59.00 4 59.40 2 25.65
2020-04-01 1507 90017 40 5268091 58.60 59.00 58.00 58.50 0.50 -0.85% 58.50 5 58.70 1 25.43
2020-04-06 1507 42015 51 2461385 58.90 59.00 58.00 58.50 0.00 0% 58.50 2 58.60 1 25.43
2020-04-07 1507 39005 37 2298790 58.50 59.50 58.20 58.20 0.30 -0.51% 58.20 1 59.00 1 25.30
2020-04-08 1507 52057 56 3051746 58.20 59.20 58.10 58.80 0.60 1.03% 58.30 1 58.90 6 25.57
2020-04-09 1507 57110 52 3337880 58.80 59.70 58.00 58.00 0.80 -1.36% 58.00 18 58.40 3 25.22
2020-04-10 1507 78001 46 4540558 57.90 58.90 57.70 58.80 0.80 1.38% 58.10 1 58.80 5 25.57
2020-04-13 1507 35871 46 2117406 58.50 59.50 58.50 59.20 0.40 0.68% 58.80 1 59.20 2 25.74
2020-04-14 1507 41225 72 2435975 59.30 59.40 58.60 59.20 0.00 0% 59.20 5 59.30 2 25.74
2020-04-15 1507 85199 95 5130452 59.00 61.10 59.00 61.00 1.80 3.04% 59.70 1 60.10 2 26.52
2020-04-16 1507 66830 77 4019845 61.00 61.00 59.40 60.50 0.50 -0.82% 59.50 1 60.50 1 26.30
2020-04-17 1507 155236 158 9648887 60.80 62.90 60.80 61.80 1.30 2.15% 61.80 1 62.00 1 26.87
2020-04-20 1507 10513 20 644835 61.40 61.50 61.20 61.40 0.40 -0.65% 61.20 1 61.40 1 26.70
2020-04-21 1507 152352 129 8962516 61.20 61.20 58.10 58.20 3.20 -5.21% 58.10 3 58.20 3 25.30
2020-04-22 1507 8206 10 480448 59.00 59.00 58.20 58.30 0.10 0.17% 58.30 2 58.70 2 25.35
2020-04-23 1507 41543 34 2424264 58.30 58.90 58.10 58.50 0.20 0.34% 58.30 1 58.50 1 25.43
2020-04-24 1507 15326 32 891237 58.30 58.60 58.00 58.10 0.40 -0.68% 58.10 8 58.50 1 25.26
2020-04-27 1507 76719 73 4519931 58.20 59.50 58.20 59.00 0.90 1.55% 58.60 1 59.30 1 25.65
2020-04-28 1507 56194 60 3332302 59.00 59.90 58.80 59.10 0.10 0.17% 59.00 1 59.10 3 25.70
2020-04-29 1507 164201 152 9758978 59.50 60.30 58.90 58.90 0.20 -0.34% 58.90 2 59.40 1 25.61
2020-04-30 1507 199594 186 11956399 58.90 61.00 58.50 60.00 1.10 1.87% 60.00 6 60.60 1 26.09
2020-05-04 1507 209406 184 12225427 60.00 60.00 57.90 58.00 2.00 -3.33% 57.90 21 58.00 1 25.22
2020-05-05 1507 69831 76 4042862 57.90 58.30 57.70 58.00 0.00 0% 58.00 4 58.10 1 25.22
2020-05-06 1507 121000 100 6986300 58.00 58.00 57.50 57.60 0.40 -0.69% 57.50 8 58.00 2 25.04
2020-05-08 1507 69051 60 4076082 58.30 59.30 58.30 58.70 0.50 1.91% 58.70 9 59.30 2 25.52
2020-05-11 1507 55801 51 3319798 58.80 60.00 58.80 59.90 1.20 2.04% 59.60 2 59.90 7 26.04
2020-05-12 1507 133000 97 7807600 59.20 59.20 58.10 58.30 1.60 -2.67% 58.30 6 58.70 1 25.35
2020-05-13 1507 93000 75 5441800 58.10 58.90 58.10 58.60 0.30 0.51% 58.30 1 58.70 1 25.26
2020-05-14 1507 98000 75 5718400 59.00 59.00 58.10 58.40 0.20 -0.34% 58.10 13 58.40 1 25.17
2020-05-15 1507 216000 147 12411900 58.30 58.30 57.10 57.20 1.20 -2.05% 57.20 3 57.40 1 24.66
2020-05-18 1507 165510 120 9419266 57.60 57.70 56.30 57.10 0.10 -0.17% 56.50 8 57.10 8 24.61
2020-05-19 1507 57000 43 3273600 57.50 57.70 57.10 57.70 0.60 1.05% 57.60 9 57.80 3 24.87
2020-05-20 1507 153000 140 8699900 57.20 57.40 56.70 56.70 1.00 -1.73% 56.70 13 57.30 3 24.44
2020-05-21 1507 90000 73 5107600 56.50 57.20 56.50 57.20 0.50 0.88% 56.70 4 57.50 2 24.66
2020-05-22 1507 90000 72 5088700 56.70 57.00 56.10 56.10 1.10 -1.92% 56.10 2 56.20 2 24.18
2020-05-25 1507 68000 57 3823700 56.20 56.80 55.80 56.70 0.60 1.07% 56.50 1 56.80 3 24.44
2020-05-26 1507 192626 139 10886879 56.70 56.80 56.20 56.20 0.50 -0.88% 56.20 1 56.50 1 24.22
2020-05-27 1507 112000 77 6302700 56.60 56.60 56.00 56.30 0.10 0.18% 56.20 8 56.30 1 24.27
2020-05-28 1507 113000 88 6376900 56.40 56.70 56.00 56.40 0.10 0.18% 56.20 1 56.50 1 24.31
2020-05-29 1507 519000 184 28637300 56.40 56.40 54.80 54.80 1.60 -2.84% 54.80 5 55.60 101 23.62
2020-06-01 1507 142000 102 7961900 55.40 57.00 55.20 55.90 1.10 2.01% 55.80 1 55.90 2 24.09
2020-06-02 1507 182243 125 10225373 55.90 56.50 55.50 56.50 0.60 1.07% 56.30 13 56.60 9 24.35
2020-06-03 1507 455000 337 26155000 57.60 58.00 57.00 57.70 1.20 2.12% 57.60 2 57.70 15 24.87
2020-06-04 1507 108000 82 6184900 58.00 58.00 57.00 57.10 0.60 -1.04% 57.10 17 57.30 2 24.61
2020-06-05 1507 97000 73 5513900 57.10 57.10 56.50 56.70 0.40 -0.7% 56.60 9 57.00 2 24.44
2020-06-08 1507 149000 117 8547400 56.70 57.70 56.70 57.40 0.70 1.23% 57.30 2 57.40 4 24.74
2020-06-09 1507 221000 135 12799500 57.30 58.20 57.30 57.80 0.40 0.7% 57.70 3 57.90 5 24.91
2020-06-10 1507 147000 97 8507200 57.80 58.20 57.30 57.60 0.20 -0.35% 57.50 11 57.60 4 24.83
2020-06-11 1507 256000 127 14621300 57.60 58.10 56.20 56.30 1.30 -2.26% 56.30 3 56.50 2 24.27
2020-06-12 1507 107000 63 6013200 56.20 56.40 56.00 56.40 0.10 0.18% 56.40 1 56.50 9 24.31
2020-06-15 1507 122000 86 6853800 56.20 56.70 55.60 56.50 0.10 0.18% 55.70 1 56.60 4 24.35
2020-06-16 1507 139000 90 7875400 56.50 56.90 56.40 56.90 0.40 0.71% 56.70 10 56.90 2 24.53
2020-06-17 1507 141154 111 8051878 56.90 57.80 56.60 56.90 0.00 0% 56.90 2 57.20 1 24.53
2020-06-18 1507 41452 27 2352583 56.70 56.90 56.70 56.90 0.00 0% 56.90 1 57.00 2 24.53
2020-06-19 1507 69262 56 3976959 56.90 57.90 56.90 57.20 0.30 0.53% 57.20 1 57.40 1 24.66
2020-06-22 1507 62000 38 3557897 57.20 57.80 57.10 57.20 0.00 0% 57.00 7 57.20 8 24.66
2020-06-23 1507 59003 49 3352568 57.10 57.10 56.50 56.70 0.50 -0.87% 56.70 3 57.00 1 24.44
2020-06-24 1507 97885 59 5598645 56.90 57.50 56.60 57.30 0.60 1.06% 56.90 2 57.30 3 24.70
2020-06-29 1507 88023 45 5027915 57.00 57.60 56.70 57.20 0.10 -0.17% 57.20 10 57.30 2 24.66
2020-06-30 1507 130549 69 7413040 57.20 57.20 56.40 56.80 0.40 -0.7% 56.70 2 57.00 2 24.48
2020-07-01 1507 172313 59 9781283 56.80 57.00 56.40 56.50 0.30 -0.53% 56.50 10 56.60 1 24.35
2020-07-02 1507 56210 39 3192205 56.70 56.90 56.70 56.70 0.20 0.35% 56.70 2 56.80 1 24.44
2020-07-03 1507 104600 64 5962500 56.90 57.20 56.70 57.00 0.30 0.53% 57.00 2 57.10 2 24.57
2020-07-06 1507 207091 154 12001835 57.00 58.40 57.00 58.00 1.00 1.75% 58.00 7 58.20 1 25.00
2020-07-07 1507 204713 114 11842006 58.00 58.00 57.50 57.80 0.20 -0.34% 57.70 12 57.80 1 24.91
2020-07-08 1507 138965 115 7785234 55.90 56.20 55.80 56.10 0.00 -2.94% 56.10 1 56.20 3 24.18
2020-07-09 1507 44861 48 2530584 56.20 56.80 56.10 56.20 0.10 0.18% 56.10 30 56.20 1 24.22
2020-07-13 1507 42200 36 2361060 55.90 56.10 55.80 56.00 0.30 -0.36% 56.00 10 56.10 2 24.14
2020-07-14 1507 57525 47 3205787 56.00 56.00 55.60 55.60 0.40 -0.71% 55.60 2 55.70 14 23.97
2020-07-15 1507 61203 57 3414968 55.70 56.20 55.60 56.00 0.40 0.72% 56.00 8 56.10 1 24.14
2020-07-16 1507 542760 277 30297000 55.80 56.00 55.70 55.80 0.20 -0.36% 55.70 2 55.80 15 24.05
2020-07-17 1507 75724 70 4212180 55.70 55.90 55.50 55.50 0.30 -0.54% 55.50 9 55.70 4 23.92
2020-07-20 1507 34835 39 1930473 55.50 55.70 55.10 55.30 0.20 -0.36% 55.20 11 55.70 10 23.84
2020-07-21 1507 153362 118 8599932 55.20 56.40 55.20 56.30 1.00 1.81% 56.20 1 56.30 4 24.27
2020-07-22 1507 18673 24 1046288 56.30 56.30 55.80 56.00 0.30 -0.53% 55.90 2 56.10 2 24.14
2020-07-23 1507 41146 37 2285917 55.90 55.90 55.40 55.60 0.40 -0.71% 55.50 7 55.60 1 23.97
2020-07-27 1507 53903 56 2961478 55.00 55.10 54.80 54.80 0.30 -1.44% 54.80 7 54.90 2 23.62
2020-07-28 1507 129325 102 7047747 55.40 55.40 54.20 54.50 0.30 -0.55% 54.20 6 54.50 4 23.49
2020-07-29 1507 100439 94 5551487 54.40 55.80 54.40 55.40 0.90 1.65% 55.20 7 55.40 5 23.88
2020-07-30 1507 85606 70 4699930 55.00 55.10 54.50 55.00 0.40 -0.72% 54.80 2 55.40 1 23.71
2020-07-31 1507 88304 61 4858779 55.60 55.60 54.50 55.00 0.00 0% 55.00 2 55.40 2 23.71
2020-08-03 1507 229294 159 12466433 55.00 55.00 54.20 54.20 0.80 -1.45% 54.10 37 54.20 5 23.36
2020-08-04 1507 41826 44 2277515 54.60 55.00 54.10 54.30 0.10 0.18% 54.30 5 54.50 4 23.41
2020-08-05 1507 21300 21 1161449 54.20 54.80 54.20 54.80 0.50 0.92% 54.50 5 54.60 5 23.62
2020-08-06 1507 48170 34 2632098 54.80 54.80 54.50 54.50 0.30 -0.55% 54.50 8 54.60 1 23.49
2020-08-07 1507 135296 100 7336089 54.40 54.70 54.10 54.10 0.40 -0.73% 54.10 5 54.20 3 23.32
2020-08-11 1507 345156 191 19047870 54.40 56.00 54.30 55.80 1.60 3.14% 55.70 10 55.80 1 18.36
2020-08-12 1507 208127 125 11737723 57.00 57.00 55.80 56.10 0.30 0.54% 56.10 3 56.20 5 18.45
2020-08-13 1507 232260 151 12913160 56.40 56.70 55.00 56.40 0.30 0.53% 55.70 1 56.40 4 18.55
2020-08-14 1507 182453 126 10255112 56.00 57.40 55.30 56.20 0.20 -0.35% 56.20 10 56.30 1 18.49
2020-08-17 1507 162402 114 9226247 56.50 57.20 56.30 56.60 0.40 0.71% 56.60 9 56.80 1 18.62
2020-08-18 1507 135552 109 7719572 56.70 57.20 56.60 57.20 0.60 1.06% 57.20 2 57.30 9 18.82
2020-08-19 1507 99051 82 5631115 57.20 57.20 56.60 57.20 0.00 0% 56.80 4 57.20 13 18.82
2020-08-20 1507 224225 149 12444362 57.10 57.10 55.10 55.30 1.90 -3.32% 55.20 5 55.40 6 18.19
2020-08-21 1507 201733 143 11047058 55.90 55.90 53.50 55.20 0.10 -0.18% 54.70 2 55.30 1 18.16
2020-08-24 1507 32048 36 1758161 55.20 55.30 54.60 55.00 0.20 -0.36% 55.00 1 55.10 7 18.09
2020-08-25 1507 39735 42 2183856 54.70 55.20 54.70 54.80 0.20 -0.36% 55.00 5 55.10 9 18.03
2020-08-26 1507 19387 24 1069141 55.00 55.40 55.00 55.20 0.40 0.73% 55.10 8 55.20 2 18.16
2020-08-27 1507 32300 32 1778868 55.20 55.30 54.80 55.10 0.10 -0.18% 55.00 2 55.20 2 18.12
2020-08-28 1507 7517 12 413329 54.90 55.20 54.90 55.10 0.00 0% 54.80 5 55.20 4 18.12
2020-08-31 1507 51100 43 2807218 55.40 55.40 54.70 54.70 0.40 -0.73% 54.70 1 54.80 14 17.99
2020-09-01 1507 106017 49 5838736 55.00 55.30 54.80 55.10 0.40 0.73% 54.90 2 55.20 11 18.12
2020-09-02 1507 76833 79 4196194 55.00 55.00 54.30 54.50 0.60 -1.09% 54.40 3 54.60 16 17.93
2020-09-03 1507 54467 45 2974103 54.50 54.80 54.40 54.70 0.20 0.37% 54.60 6 54.70 1 17.99
2020-09-04 1507 25007 26 1366692 54.80 54.80 54.60 54.80 0.10 0.18% 54.60 1 54.90 1 18.03
2020-09-07 1507 24493 27 1350912 55.00 55.20 55.00 55.20 0.40 0.73% 55.10 2 55.30 5 18.16
2020-09-10 1507 64137 20 3510806 55.00 55.00 54.70 54.80 0.20 -0.72% 54.80 9 55.00 8 18.03
2020-09-11 1507 29069 42 1587649 55.00 55.00 54.50 54.60 0.20 -0.36% 54.50 4 54.80 1 17.96
2020-09-14 1507 84602 76 4624605 54.50 54.80 54.40 54.70 0.10 0.18% 54.60 2 54.70 4 17.99
2020-09-16 1507 112005 65 6154475 55.00 55.00 54.60 55.00 0.00 0.55% 54.90 3 55.00 99 18.09
2020-09-17 1507 50084 45 2745951 54.90 55.00 54.50 55.00 0.00 0% 54.90 13 55.00 183 18.09
2020-09-18 1507 181816 120 9952371 54.80 54.90 54.60 54.60 0.40 -0.73% 54.60 4 54.80 132 17.96
2020-09-22 1507 97630 41 5317682 54.80 54.80 54.30 54.30 0.50 -0.55% 54.50 1 54.60 2 17.86
2020-09-24 1507 152138 86 8187694 54.10 54.10 53.60 53.60 0.60 -1.29% 53.50 9 53.60 2 17.63
2020-09-25 1507 74956 41 4013145 53.40 54.00 53.40 53.50 0.10 -0.19% 53.50 22 53.60 1 17.60
2020-09-29 1507 57057 51 3132805 55.10 55.10 54.70 54.70 0.30 2.24% 54.70 1 54.90 2 17.99
2020-09-30 1507 59623 59 3291087 54.70 55.50 54.70 55.30 0.60 1.1% 55.30 2 55.40 8 18.19
2020-10-06 1507 1054155 506 61794580 56.50 60.40 56.50 60.10 3.80 8.68% 60.00 22 60.10 12 19.77
2020-10-08 1507 1039869 484 65099331 60.40 64.00 59.90 63.50 3.10 5.66% 63.50 27 63.60 3 20.89
2020-10-12 1507 633000 364 40525000 63.80 66.20 62.70 65.50 2.00 3.15% 65.50 29 65.70 3 21.55
2020-10-13 1507 569471 326 37825813 65.70 67.30 65.40 67.00 1.50 2.29% 66.20 4 67.00 9 22.04
2020-10-14 1507 285403 254 18850771 66.90 66.90 65.40 66.00 1.00 -1.49% 65.70 2 66.00 4 21.71
2020-10-15 1507 396880 241 25988087 66.00 66.00 65.20 65.60 0.40 -0.61% 65.60 1 65.70 1 21.58
2020-10-16 1507 480363 292 31455874 65.50 66.00 65.00 65.50 0.10 -0.15% 65.50 24 65.60 4 21.55
2020-10-20 1507 417410 247 27350914 65.60 65.70 65.40 65.50 0.00 0% 65.50 32 65.60 63 21.55
2020-10-21 1507 609765 549 40214280 65.60 66.90 65.50 66.00 0.50 0.76% 66.00 5 66.10 1 21.71
2020-10-22 1507 403650 319 26605201 66.90 66.90 65.80 65.80 0.20 -0.3% 65.80 109 65.90 11 21.64
2020-10-23 1507 264311 211 17437929 66.00 66.20 65.80 66.00 0.20 0.3% 66.00 7 66.10 1 21.71
2020-10-26 1507 271976 225 17840806 66.00 66.20 65.10 65.40 0.60 -0.91% 65.40 5 65.50 5 21.51
2020-10-27 1507 370850 176 23742814 64.20 64.90 63.90 64.00 1.40 -2.14% 64.00 10 64.10 2 21.05
2020-10-28 1507 220051 214 14084761 63.60 64.50 63.60 64.10 0.10 0.16% 64.10 13 64.50 1 21.09
2020-10-29 1507 235023 146 15040274 63.10 64.30 63.10 64.10 0.00 0% 64.00 6 64.20 1 21.09
2020-10-30 1507 132002 72 8467829 63.60 64.50 63.60 63.90 0.20 -0.31% 63.90 7 64.00 2 21.02
2020-11-02 1507 80254 69 5156864 62.90 64.50 62.90 64.30 0.40 0.63% 64.30 15 64.60 1 21.15
2020-11-03 1507 158247 64 10281372 64.30 65.10 64.30 65.00 0.70 1.09% 64.80 9 65.00 44 21.38
2020-11-04 1507 155721 82 10104997 65.00 65.00 64.50 65.00 0.00 0% 65.00 2 65.20 1 21.38
2020-11-05 1507 109007 45 7083343 65.00 65.00 64.80 65.00 0.00 0% 64.90 10 65.30 4 21.38
2020-11-06 1507 69593 56 4525293 65.00 65.20 64.80 65.10 0.10 0.15% 65.10 6 65.20 2 21.41
2020-11-09 1507 205719 122 13568845 65.00 66.50 64.90 65.90 0.80 1.23% 65.90 15 66.10 4 21.68
2020-11-10 1507 124905 80 8302289 66.50 66.70 66.30 66.40 0.50 0.76% 66.40 5 66.50 4 21.84
2020-11-11 1507 173331 137 11591394 66.70 67.50 66.40 67.40 1.00 1.51% 66.90 1 67.40 5 22.17
2020-11-12 1507 79587 51 5343209 66.80 67.60 66.80 67.00 0.40 -0.59% 67.00 12 67.10 4 22.04
2020-11-13 1507 239354 74 15892065 67.00 67.00 66.00 66.00 1.00 -1.49% 66.00 7 66.20 12 21.71
2020-11-16 1507 260312 141 17317677 66.30 67.00 66.10 66.90 0.90 1.36% 66.50 1 66.90 3 23.07
2020-11-18 1507 36201 37 2426326 67.00 67.20 66.80 67.00 0.00 0.15% 66.90 18 67.10 1 23.10
2020-11-19 1507 36744 47 2442703 66.30 67.10 66.20 66.40 0.60 -0.9% 66.30 5 66.50 2 22.90
2020-11-23 1507 169166 156 11253883 66.20 67.00 66.00 66.30 0.10 -0.15% 66.20 6 66.30 6 22.86
2020-11-24 1507 215908 187 13970624 65.70 65.90 63.90 63.90 2.40 -3.62% 63.90 4 64.00 3 22.03
2020-11-25 1507 262516 221 16764694 63.70 64.60 63.20 63.30 0.60 -0.94% 63.30 8 63.50 2 21.83
2020-11-26 1507 236013 184 14726281 63.00 63.10 61.80 62.10 1.20 -1.9% 62.10 1 62.20 2 21.41
2020-11-27 1507 126381 106 7837069 62.10 62.90 61.60 62.10 0.00 0% 62.00 20 62.10 1 21.41
2020-11-30 1507 126312 112 7827446 62.30 62.70 61.30 61.30 0.80 -1.29% 61.20 4 61.40 2 21.14
2020-12-01 1507 90954 88 5570206 61.30 61.70 61.10 61.10 0.20 -0.33% 61.10 8 61.20 4 21.07
2020-12-02 1507 267811 188 16136396 61.20 61.20 59.90 60.10 1.00 -1.64% 59.90 8 60.10 9 20.72
2020-12-04 1507 127546 112 7744150 59.90 61.40 59.90 61.40 1.50 2.16% 61.30 2 61.40 15 21.17
2020-12-07 1507 68121 62 4146050 61.50 61.50 60.60 60.80 0.60 -0.98% 60.70 5 60.80 1 20.97
2020-12-11 1507 73455 74 4444379 60.50 60.90 60.20 60.30 0.20 -0.82% 60.30 3 60.90 3 20.79
2020-12-16 1507 193588 188 11958977 61.00 63.30 60.40 62.60 2.10 3.81% 62.60 11 62.90 2 21.59
2020-12-18 1507 20098 28 1251874 61.60 62.90 61.60 62.40 0.40 -0.32% 62.40 1 62.60 5 21.52
2020-12-21 1507 58052 57 3623743 62.80 62.80 61.70 62.80 0.40 0.64% 62.60 8 62.80 5 21.66
2020-12-22 1507 63829 149 3994608 63.00 63.20 61.50 61.50 1.30 -2.07% 61.50 6 62.20 5 21.21
2020-12-25 1507 37160 92 2292692 61.60 61.80 61.60 61.70 0.30 0.33% 61.70 10 61.80 11 21.28
2020-12-28 1507 119981 165 7480850 61.80 62.70 61.70 62.70 1.00 1.62% 62.60 2 62.70 2 21.62
2020-12-29 1507 20057 47 1246262 62.20 62.30 61.80 62.30 0.40 -0.64% 62.20 8 62.30 10 21.48
2020-12-30 1507 133622 149 8355589 62.30 63.30 61.70 63.30 1.00 1.61% 62.50 2 63.00 33 21.83