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　62.80
0
0%		61.40
-1.4
-2.23%		 　61.30
-0.1
-0.16%		59.10
-2.2
-3.59%		56.80
-2.3
-3.89%		59.30
2.5
4.4%		61.40
2.1
3.54%		 　61.30
-0.1
-0.16%		64.00
2.7
4.4%		63.60
-0.4
-0.63%		64.00
0.4
0.63%		63.50
-0.5
-0.78%		 　63.00
-0.5
-0.79%		 　　　　　　　　57.70
-5.3
-8.41%		57.90
0.2
0.35%		61.07
2 月 　56.10
-1.8
-3.11%		57.90
1.8
3.21%		57.60
-0.3
-0.52%		57.60
0
0%		57.00
-0.6
-1.04%		 　56.00
-1
-1.75%		57.30
1.3
2.32%		57.80
0.5
0.87%		58.00
0.2
0.35%		57.80
-0.2
-0.34%		 　57.50
-0.3
-0.52%		58.70
1.2
2.09%		58.90
0.2
0.34%		59.90
1
1.7%		59.90
0
0%		 　59.40
-0.5
-0.83%		60.30
0.9
1.52%		61.50
1.2
1.99%		60.70
-0.8
-1.3%		 58.63
3 月　61.00
0.3
0.49%		60.50
-0.5
-0.82%		59.80
-0.7
-1.16%		61.20
1.4
2.34%		59.10
-2.1
-3.43%		 　56.70
-2.4
-4.06%		57.40
0.7
1.23%		58.50
1.1
1.92%		55.20
-3.3
-5.64%		53.00
-2.2
-3.99%		 　50.50
-2.5
-4.72%		50.20
-0.3
-0.59%		50.20
0
0%		49.00
-1.2
-2.39%		52.00
3
6.12%		 　50.50
-1.5
-2.88%		51.10
0.6
1.19%		51.90
0.8
1.57%		51.70
-0.2
-0.39%		51.00
-0.7
-1.35%		 　50.60
-0.4
-0.78%		50.60
0
0%		53.85
4 月50.10
-0.5
-0.99%		 　　　49.85
-0.25
-0.5%		51.20
1.35
2.71%		52.20
1
1.95%		51.80
-0.4
-0.77%		53.90
2.1
4.05%		 　52.60
-1.3
-2.41%		53.40
0.8
1.52%		53.60
0.2
0.37%		57.00
3.4
6.34%		59.90
2.9
5.09%		 　61.60
1.7
2.84%		59.00
-2.6
-4.22%		60.70
1.7
2.88%		60.30
-0.4
-0.66%		60.00
-0.3
-0.5%		 　61.20
1.2
2%		62.50
1.3
2.12%		62.10
-0.4
-0.64%		61.90
-0.2
-0.32%		 56.83
5 月　　　60.70
-1.2
-1.94%		65.90
5.2
8.57%		63.10
-2.8
-4.25%		 62.10
-1
-1.58%		 　62.30
0.2
0.32%		60.80
-1.5
-2.41%		61.60
0.8
1.32%		59.30
-2.3
-3.73%		59.30
0
0%		 　60.40
1.1
1.85%		61.00
0.6
0.99%		59.70
-1.3
-2.13%		60.40
0.7
1.17%		59.30
-1.1
-1.82%		 　60.20
0.9
1.52%		60.90
0.7
1.16%		61.60
0.7
1.15%		60.00
-1.6
-2.6%		60.10
0.1
0.17%		 60.96
6 月60.10
0
0%		60.60
0.5
0.83%		61.70
1.1
1.82%		62.30
0.6
0.97%		63.20
0.9
1.44%		 　63.10
-0.1
-0.16%		62.90
-0.2
-0.32%		62.50
-0.4
-0.64%		60.70
-1.8
-2.88%		60.10
-0.6
-0.99%		 　59.60
-0.5
-0.83%		60.50
0.9
1.51%		60.60
0.1
0.17%		60.50
-0.1
-0.17%		60.50
0
0%		 　60.50
0
0%		60.30
-0.2
-0.33%		60.10
-0.2
-0.33%		 　　　60.10
0
0%		60.40
0.3
0.5%		 61.02
7 月62.00
1.6
2.65%		62.50
0.5
0.81%		64.90
2.4
3.84%		 　66.00
1.1
1.69%		64.40
-1.6
-2.42%		70.70
6.3
9.78%		69.30
-1.4
-1.98%		 　　77.70
8.4
12.12%		76.30
-1.4
-1.8%		78.70
2.4
3.15%		84.90
6.2
7.88%		82.90
-2
-2.36%		 　80.00
-2.9
-3.5%		86.50
6.5
8.13%		91.90
5.4
6.24%		93.00
1.1
1.2%		 　　90.20
-2.8
-3.01%		88.80
-1.4
-1.55%		94.40
5.6
6.31%		94.60
0.2
0.21%		92.90
-1.7
-1.8%		79.46
8 月 　92.20
-0.7
-0.75%		94.10
1.9
2.06%		92.90
-1.2
-1.28%		93.30
0.4
0.43%		93.00
-0.3
-0.32%		 　　101.50
8.5
9.14%		96.20
-5.3
-5.22%		95.00
-1.2
-1.25%		97.30
2.3
2.42%		 　98.40
1.1
1.13%		106.50
8.1
8.23%		104.00
-2.5
-2.35%		94.60
-9.4
-9.04%		99.00
4.4
4.65%		 　100.00
1
1.01%		101.50
1.5
1.5%		102.50
1
0.99%		99.40
-3.1
-3.02%		98.90
-0.5
-0.5%		 104.00
5.1
5.16%		98.63
9 月101.50
-2.5
-2.4%		104.50
3
2.96%		103.00
-1.5
-1.44%		99.60
-3.4
-3.3%		 　100.50
0.9
0.9%		 　102.00
1.5
1.49%		99.60
-2.4
-2.35%		 　99.10
-0.5
-0.5%		 92.80
-6.3
-6.36%		92.20
-0.6
-0.65%		93.30
1.1
1.19%		 　　92.30
-1
-1.07%		 89.50
-2.8
-3.03%		89.00
-0.5
-0.56%		 　　88.90
-0.1
-0.11%		88.70
-0.2
-0.22%		 95.67
10 月　　　　　94.40
5.7
6.43%		 95.30
0.9
0.95%		 　　97.70
2.4
2.52%		96.80
-0.9
-0.92%		99.90
3.1
3.2%		97.70
-2.2
-2.2%		96.70
-1
-1.02%		 　　93.50
-3.2
-3.31%		92.20
-1.3
-1.39%		93.80
1.6
1.74%		96.50
2.7
2.88%		 　94.80
-1.7
-1.76%		94.50
-0.3
-0.32%		93.50
-1
-1.06%		92.20
-1.3
-1.39%		91.50
-0.7
-0.76%		 94.8
11 月　88.60
-2.9
-3.17%		90.90
2.3
2.6%		92.80
1.9
2.09%		92.30
-0.5
-0.54%		93.70
1.4
1.52%		 　94.10
0.4
0.43%		91.00
-3.1
-3.29%		92.10
1.1
1.21%		90.50
-1.6
-1.74%		91.00
0.5
0.55%		 　94.10
3.1
3.41%		 93.00
-1.1
-1.17%		93.00
0
0%		 　　93.00
0
0%		93.20
0.2
0.22%		94.30
1.1
1.18%		93.40
-0.9
-0.95%		93.30
-0.1
-0.11%		 　89.30
-4
-4.29%		 92.22
12 月88.40
-0.9
-1.01%		86.30
-2.1
-2.38%		 87.30
1
1.16%		 　85.90
-1.4
-1.6%		 　　83.00
-2.9
-3.38%		 　　　81.20
-1.8
-2.17%		 81.10
-0.1
-0.12%		 　81.80
0.7
0.86%		79.00
-2.8
-3.42%		 　80.80
1.8
2.28%		 　81.30
0.5
0.62%		81.40
0.1
0.12%		82.10
0.7
0.86%		　82.95

說明:最高漲幅:12.12%最低跌幅:-9.04% 最高價:106.50最低價:49.00平均價:74.39,灰色底表示週末,漲126天(236.95)元,跌146天(-218.4)元,平盤17天
12%=2,10%=1,9%=3,8%=3,6%=6,5%=5,4%=5,3%=16,2%=29,1%=37,0%=36,-0%=1,-1%=2,-2%=3,-3%=3,-4%=12,-5%=21,-6%=21,-7%=31,-8%=52,

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 1589 961000 525 60151600 62.20 63.10 62.20 62.80 0.80 0% 62.80 6 62.90 3 0.00
2020-01-03 1589 1273256 851 78647384 63.30 63.50 61.00 61.40 1.40 -2.23% 61.40 45 61.50 1 0.00
2020-01-06 1589 650303 348 40014304 62.10 62.10 61.10 61.30 0.10 -0.16% 61.20 6 61.30 1 0.00
2020-01-07 1589 1915000 947 114131500 61.70 61.70 58.80 59.10 2.20 -3.59% 59.10 10 59.20 2 0.00
2020-01-08 1589 3025731 1315 172537591 58.40 58.40 56.60 56.80 2.30 -3.89% 56.70 121 56.80 4 0.00
2020-01-09 1589 1179002 799 69291721 57.10 59.50 57.10 59.30 2.50 4.4% 59.30 2 59.40 6 0.00
2020-01-10 1589 1665200 1128 101653119 59.90 61.70 59.80 61.40 2.10 3.54% 61.30 25 61.40 10 0.00
2020-01-13 1589 3844000 2352 241407400 64.80 65.00 61.20 61.30 0.10 -0.16% 61.30 34 61.40 1 0.00
2020-01-14 1589 2104300 1386 133089208 61.70 64.40 61.60 64.00 2.70 4.4% 63.90 1 64.00 3 0.00
2020-01-15 1589 1226168 772 78458401 64.00 64.90 63.30 63.60 0.40 -0.62% 63.50 8 63.60 3 0.00
2020-01-16 1589 799127 556 51050339 62.80 64.60 62.80 64.00 0.40 0.63% 64.00 16 64.10 4 0.00
2020-01-17 1589 649874 402 41412748 64.50 64.50 63.20 63.50 0.50 -0.78% 63.50 17 63.80 2 0.00
2020-01-20 1589 508000 347 32261600 63.60 64.20 62.90 63.00 0.50 -0.79% 62.90 12 63.00 7 0.00
2020-01-30 1589 2357851 1087 136486886 57.00 59.20 57.00 57.70 5.30 -8.41% 57.70 31 57.80 24 0.00
2020-01-31 1589 1297047 648 75309535 58.00 59.10 57.40 57.90 0.20 0.35% 57.90 28 58.00 3 0.00
2020-02-03 1589 1852231 727 103133804 55.70 56.30 55.00 56.10 1.80 -3.11% 56.10 4 56.20 6 0.00
2020-02-04 1589 1168000 709 67074300 56.30 58.30 55.60 57.90 1.80 3.21% 57.80 4 57.90 8 0.00
2020-02-05 1589 738000 413 42314600 57.30 57.80 56.80 57.60 0.30 -0.52% 57.50 33 57.60 2 0.00
2020-02-06 1589 350001 251 20245758 58.00 58.30 57.50 57.60 0.00 0% 57.50 13 57.70 1 0.00
2020-02-07 1589 868300 326 49499229 57.60 57.60 56.70 57.00 0.60 -1.04% 57.00 21 57.10 4 0.00
2020-02-10 1589 953002 397 53008418 55.00 56.20 54.60 56.00 1.00 -1.75% 56.00 20 56.10 2 0.00
2020-02-11 1589 579000 320 33031000 56.40 57.60 56.00 57.30 1.30 2.32% 57.20 2 57.30 22 0.00
2020-02-12 1589 522135 277 30201465 57.20 58.10 57.20 57.80 0.50 0.87% 57.70 25 57.80 5 0.00
2020-02-13 1589 813000 341 46945600 57.70 58.20 57.10 58.00 0.20 0.35% 57.90 25 58.00 34 0.00
2020-02-14 1589 219000 146 12687500 57.80 58.10 57.70 57.80 0.20 -0.34% 57.70 34 58.00 3 0.00
2020-02-17 1589 267000 176 15417600 57.90 58.40 57.40 57.50 0.30 -0.52% 57.40 9 57.60 3 0.00
2020-02-18 1589 669500 411 39193550 57.60 59.20 57.50 58.70 1.20 2.09% 58.70 4 58.80 9 0.00
2020-02-19 1589 537000 307 31761600 58.80 59.60 58.60 58.90 0.20 0.34% 58.90 22 59.00 1 0.00
2020-02-20 1589 804374 492 48095100 59.00 60.30 59.00 59.90 1.00 1.7% 59.90 5 60.00 6 0.00
2020-02-21 1589 456000 246 27141500 59.60 60.00 59.00 59.90 0.00 0% 59.90 18 60.00 16 0.00
2020-02-24 1589 601000 343 35875800 59.80 60.20 59.20 59.40 0.50 -0.83% 59.40 23 59.60 14 0.00
2020-02-25 1589 714000 407 42609700 58.30 60.90 58.30 60.30 0.90 1.52% 60.30 2 60.40 5 0.00
2020-02-26 1589 1358000 948 83904300 60.00 62.80 60.00 61.50 1.20 1.99% 61.50 1 61.60 4 0.00
2020-02-27 1589 1087876 720 66626121 62.00 62.30 60.40 60.70 0.80 -1.3% 60.70 8 61.00 36 0.00
2020-03-02 1589 615221 397 37229092 59.60 61.50 58.80 61.00 0.30 0.49% 61.00 16 61.20 8 0.00
2020-03-03 1589 427000 286 26057500 61.70 61.90 60.30 60.50 0.50 -0.82% 60.50 13 60.60 10 0.00
2020-03-04 1589 518100 210 31065600 60.00 60.50 59.60 59.80 0.70 -1.16% 59.80 5 60.00 1 0.00
2020-03-05 1589 432401 304 26200180 60.00 61.30 59.80 61.20 1.40 2.34% 61.10 6 61.30 7 0.00
2020-03-06 1589 747000 476 44764300 61.10 61.80 59.10 59.10 2.10 -3.43% 59.10 16 59.30 1 0.00
2020-03-09 1589 1150253 638 65562668 58.20 58.50 56.10 56.70 2.40 -4.06% 56.60 64 56.70 15 0.00
2020-03-10 1589 794308 382 44689786 55.70 57.50 54.90 57.40 0.70 1.23% 57.30 6 57.40 7 0.00
2020-03-11 1589 1060780 820 63204474 58.00 60.90 58.00 58.50 1.10 1.92% 58.50 5 58.70 2 0.00
2020-03-12 1589 1516358 672 84002140 57.90 58.00 54.20 55.20 3.30 -5.64% 55.20 176 55.30 1 0.00
2020-03-13 1589 2091000 887 107040000 49.70 53.50 49.70 53.00 2.20 -3.99% 53.00 9 53.20 1 0.00
2020-03-16 1589 981150 433 50828650 53.00 53.50 50.50 50.50 2.50 -4.72% 50.50 37 50.60 1 0.00
2020-03-17 1589 891000 406 45212900 50.00 52.20 50.00 50.20 0.30 -0.59% 50.20 12 50.30 1 0.00
2020-03-18 1589 395000 238 19959700 51.70 51.70 50.20 50.20 0.00 0% 50.20 39 50.30 3 0.00
2020-03-19 1589 2169200 1048 107479239 50.00 51.10 48.20 49.00 1.20 -2.39% 49.00 37 49.20 6 0.00
2020-03-20 1589 492466 383 25405970 50.00 52.80 50.00 52.00 3.00 6.12% 51.90 2 52.00 3 0.00
2020-03-23 1589 216441 146 10951938 50.80 51.50 49.95 50.50 1.50 -2.88% 50.50 36 50.60 6 0.00
2020-03-24 1589 569020 275 29453032 52.00 52.80 51.10 51.10 0.60 1.19% 51.10 8 51.20 3 0.00
2020-03-25 1589 726017 353 37755990 52.00 52.60 51.60 51.90 0.80 1.57% 51.90 66 52.00 1 0.00
2020-03-26 1589 221045 174 11418140 52.10 52.20 51.10 51.70 0.20 -0.39% 51.70 4 51.90 3 33.57
2020-03-27 1589 453308 311 23336760 52.40 52.50 50.90 51.00 0.70 -1.35% 51.00 6 51.10 5 33.12
2020-03-30 1589 170000 128 8599400 50.90 51.00 50.20 50.60 0.40 -0.78% 50.50 8 50.80 5 32.86
2020-03-31 1589 249000 213 12658400 51.40 51.80 50.20 50.60 0.00 0% 50.60 1 50.70 2 32.86
2020-04-01 1589 220000 156 11054300 50.60 50.90 50.10 50.10 0.50 -0.99% 50.10 33 50.50 5 32.53
2020-04-06 1589 385000 283 19226150 50.50 50.60 49.35 49.85 0.25 -0.5% 49.85 7 49.95 1 32.37
2020-04-07 1589 453000 336 23128200 50.60 51.60 50.20 51.20 1.35 2.71% 51.20 1 51.30 1 33.25
2020-04-08 1589 347151 253 17997027 51.50 52.30 51.20 52.20 1.00 1.95% 52.20 6 52.30 18 33.90
2020-04-09 1589 303000 232 15759000 52.50 52.50 51.60 51.80 0.40 -0.77% 51.80 3 52.00 1 33.64
2020-04-10 1589 965088 734 51597316 52.50 54.10 52.30 53.90 2.10 4.05% 53.90 22 54.00 5 35.00
2020-04-13 1589 286100 216 15173400 53.70 53.70 52.50 52.60 1.30 -2.41% 52.60 10 52.90 1 34.16
2020-04-14 1589 279341 210 14865942 52.80 53.60 52.70 53.40 0.80 1.52% 53.40 7 53.50 1 34.68
2020-04-15 1589 512200 382 27751260 53.80 55.30 53.20 53.60 0.20 0.37% 53.50 16 53.80 1 34.81
2020-04-16 1589 1108095 765 61899382 53.10 57.40 52.70 57.00 3.40 6.34% 57.00 2 57.10 5 37.01
2020-04-17 1589 2026674 1186 120943968 57.20 60.90 57.20 59.90 2.90 5.09% 59.60 1 59.90 1 38.90
2020-04-20 1589 1331504 886 81695042 60.00 62.30 59.90 61.60 1.70 2.84% 61.50 104 61.70 1 40.00
2020-04-21 1589 1160216 656 69791044 62.00 62.00 58.70 59.00 2.60 -4.22% 59.00 53 59.20 1 38.31
2020-04-22 1589 460187 312 27678276 59.20 61.10 59.00 60.70 1.70 2.88% 60.60 1 60.70 4 39.42
2020-04-23 1589 312396 224 18957820 61.20 61.40 60.30 60.30 0.40 -0.66% 60.30 2 60.70 2 39.16
2020-04-24 1589 194200 123 11688080 60.00 60.80 60.00 60.00 0.30 -0.5% 60.00 210 60.40 4 38.96
2020-04-27 1589 398000 272 24329300 60.30 61.80 60.20 61.20 1.20 2% 61.20 6 61.50 28 39.74
2020-04-28 1589 793986 552 49619230 61.20 63.40 61.20 62.50 1.30 2.12% 62.30 1 62.60 3 40.58
2020-04-29 1589 337118 260 21033892 63.00 63.00 62.00 62.10 0.40 -0.64% 62.10 2 62.20 5 40.32
2020-04-30 1589 546300 393 34139570 62.50 63.20 61.90 61.90 0.20 -0.32% 61.90 6 62.10 1 40.19
2020-05-04 1589 287300 211 17522840 62.00 62.00 60.50 60.70 1.20 -1.94% 60.70 11 60.80 11 39.42
2020-05-05 1589 3773732 2486 246825176 61.40 66.50 61.40 65.90 5.20 8.57% 65.90 1 66.00 15 42.79
2020-05-06 1589 2896000 2177 187430400 66.00 67.20 62.50 63.10 2.80 -4.25% 63.00 3 63.30 3 40.97
2020-05-08 1589 731053 503 45806201 63.20 63.50 62.00 62.10 0.70 -1.58% 62.00 35 62.10 9 40.32
2020-05-11 1589 675000 494 42509300 63.20 63.90 62.00 62.30 0.20 0.32% 62.30 1 62.40 1 40.45
2020-05-12 1589 609000 410 37431600 62.30 62.90 60.50 60.80 1.50 -2.41% 60.80 13 61.00 1 39.48
2020-05-13 1589 357000 238 21892100 61.70 62.10 61.00 61.60 0.80 1.32% 61.50 7 61.60 7 40.00
2020-05-14 1589 702000 520 42303000 61.10 62.20 58.80 59.30 2.30 -3.73% 59.30 30 59.70 2 39.80
2020-05-15 1589 376000 256 22279100 60.60 60.60 58.50 59.30 0.00 0% 59.30 10 59.50 2 39.80
2020-05-18 1589 511000 332 30794400 59.00 61.30 59.00 60.40 1.10 1.85% 60.40 3 60.60 1 40.54
2020-05-19 1589 311000 249 18963400 60.80 61.50 60.60 61.00 0.60 0.99% 60.90 2 61.00 6 40.94
2020-05-20 1589 271000 205 16356800 61.20 61.40 59.60 59.70 1.30 -2.13% 59.60 21 59.70 3 40.07
2020-05-21 1589 284000 194 17209500 60.10 61.10 60.10 60.40 0.70 1.17% 60.40 10 60.70 3 40.54
2020-05-22 1589 305000 219 18337200 60.50 61.00 59.20 59.30 1.10 -1.82% 59.30 1 59.60 1 39.80
2020-05-25 1589 209000 153 12573100 59.80 60.90 59.50 60.20 0.90 1.52% 60.20 6 60.30 9 40.40
2020-05-26 1589 400123 271 24445339 60.90 61.70 60.60 60.90 0.70 1.16% 60.80 2 60.90 1 40.87
2020-05-27 1589 489000 347 30139200 61.20 62.50 60.80 61.60 0.70 1.15% 61.30 4 61.60 8 41.34
2020-05-28 1589 1258000 639 76353100 62.10 62.10 59.50 60.00 1.60 -2.6% 60.00 21 60.10 5 40.27
2020-05-29 1589 268000 179 16128800 60.20 60.60 59.70 60.10 0.10 0.17% 60.10 6 60.20 4 40.34
2020-06-01 1589 318000 202 19165000 60.60 60.80 60.00 60.10 0.00 0% 60.10 34 60.30 10 40.34
2020-06-02 1589 284005 193 17268602 60.20 61.20 60.20 60.60 0.50 0.83% 60.50 15 60.60 1 40.67
2020-06-03 1589 692000 462 42913500 61.20 63.00 60.80 61.70 1.10 1.82% 61.70 10 61.90 4 41.41
2020-06-04 1589 552000 282 34319600 62.10 62.70 61.50 62.30 0.60 0.97% 62.30 6 62.40 2 41.81
2020-06-05 1589 672000 460 42383100 62.80 63.60 62.40 63.20 0.90 1.44% 63.10 4 63.20 11 42.42
2020-06-08 1589 1042000 624 66698800 64.00 65.60 62.90 63.10 0.10 -0.16% 63.10 4 63.30 11 42.35
2020-06-09 1589 280000 184 17616200 63.40 63.40 62.60 62.90 0.20 -0.32% 62.90 14 63.00 4 42.21
2020-06-10 1589 389000 218 24423100 63.30 63.50 62.40 62.50 0.40 -0.64% 62.50 10 62.60 1 41.95
2020-06-11 1589 477000 276 29165100 62.90 63.00 60.60 60.70 1.80 -2.88% 60.70 22 60.80 6 40.74
2020-06-12 1589 397000 229 23676500 59.00 60.30 59.00 60.10 0.60 -0.99% 60.10 2 60.20 5 40.34
2020-06-15 1589 324000 210 19389800 60.00 60.40 59.50 59.60 0.50 -0.83% 59.60 12 59.80 2 40.00
2020-06-16 1589 179000 133 10818200 59.80 60.70 59.80 60.50 0.90 1.51% 60.50 1 60.60 2 40.60
2020-06-17 1589 135000 102 8188100 60.70 60.80 60.40 60.60 0.10 0.17% 60.60 2 60.70 2 40.67
2020-06-18 1589 288000 127 17372100 61.10 61.10 60.00 60.50 0.10 -0.17% 60.50 26 60.60 4 40.60
2020-06-19 1589 403000 225 24480400 60.80 61.30 60.50 60.50 0.00 0% 60.50 1 60.70 2 40.60
2020-06-22 1589 274020 162 16627310 60.50 61.20 60.00 60.50 0.00 0% 60.20 3 60.50 2 40.60
2020-06-23 1589 248000 140 14934200 60.90 60.90 59.80 60.30 0.20 -0.33% 60.30 9 60.40 4 40.47
2020-06-24 1589 147030 82 8852321 60.30 60.50 60.10 60.10 0.20 -0.33% 60.10 29 60.30 3 40.34
2020-06-29 1589 214000 108 12879500 59.50 60.90 59.50 60.10 0.00 0% 60.10 2 60.20 5 40.34
2020-06-30 1589 145247 98 8750920 60.50 60.50 60.10 60.40 0.30 0.5% 60.30 20 60.40 10 40.54
2020-07-01 1589 486523 336 29963816 60.80 62.20 60.50 62.00 1.60 2.65% 62.00 3 62.10 1 41.61
2020-07-02 1589 594200 408 37459640 63.30 63.70 62.50 62.50 0.50 0.81% 62.50 24 62.70 3 41.95
2020-07-03 1589 1476355 830 94605233 63.20 65.30 62.50 64.90 2.40 3.84% 64.50 6 64.90 28 43.56
2020-07-06 1589 1544950 952 101769620 66.00 66.50 65.30 66.00 1.10 1.69% 65.80 17 66.00 16 44.30
2020-07-07 1589 1274240 792 82098884 66.70 66.70 62.20 64.40 1.60 -2.42% 64.10 12 64.40 1 43.22
2020-07-08 1589 3357685 2035 230259826 64.90 70.80 64.60 70.70 6.30 9.78% 70.70 2 70.80 105 47.45
2020-07-09 1589 3587115 2266 254514666 72.80 75.00 68.50 69.30 1.40 -1.98% 69.20 6 69.30 2 46.51
2020-07-13 1589 7671312 4474 597252068 78.10 79.80 76.00 77.70 3.30 12.12% 77.70 5 77.80 42 52.15
2020-07-14 1589 3009385 1892 229766483 75.10 78.40 75.00 76.30 1.40 -1.8% 76.00 9 76.40 3 51.21
2020-07-15 1589 15474865 6813 1254475757 78.20 83.90 77.10 78.70 2.40 3.15% 78.70 14 78.90 2 52.82
2020-07-16 1589 9598991 6100 794148533 82.20 85.00 79.60 84.90 6.20 7.88% 84.80 1 84.90 151 56.98
2020-07-17 1589 12428237 7642 1053733044 86.20 89.40 79.90 82.90 2.00 -2.36% 82.80 27 82.90 10 55.64
2020-07-20 1589 5813946 3848 471388265 84.00 84.00 79.00 80.00 0.00 -3.5% 79.90 1 80.00 9 53.69
2020-07-21 1589 11710612 6274 982413159 84.50 86.50 81.60 86.50 6.50 8.13% 86.40 1 86.50 23 58.05
2020-07-22 1589 22789223 12617 2091863860 88.10 95.10 86.70 91.90 5.40 6.24% 91.90 4 92.00 64 61.68
2020-07-23 1589 10598421 6852 987066591 93.60 95.50 91.00 93.00 1.10 1.2% 92.70 3 93.00 55 62.42
2020-07-27 1589 5063714 3599 460611016 93.00 93.00 89.20 90.20 2.80 -3.01% 90.20 47 90.30 3 60.54
2020-07-28 1589 6089014 4047 549655739 91.00 92.90 88.50 88.80 1.40 -1.55% 88.70 14 88.80 3 59.60
2020-07-29 1589 18950646 10658 1783151630 90.00 96.90 89.60 94.40 5.60 6.31% 94.40 15 94.50 1 63.36
2020-07-30 1589 16872551 10779 1633091766 95.60 98.90 94.10 94.60 0.20 0.21% 94.60 65 94.70 1 63.49
2020-07-31 1589 5415300 3715 505515040 93.70 95.50 92.10 92.90 1.70 -1.8% 92.80 49 92.90 3 62.35
2020-08-03 1589 4937145 3357 460532785 93.20 94.90 91.60 92.20 0.70 -0.75% 92.20 38 92.30 29 61.88
2020-08-04 1589 3945778 2631 368758858 93.00 94.50 92.30 94.10 1.90 2.06% 94.00 1 94.10 6 63.15
2020-08-05 1589 3395013 2276 316756701 94.10 94.70 92.30 92.90 1.20 -1.28% 92.80 6 92.90 9 62.35
2020-08-06 1589 4673111 2984 434745832 93.50 94.60 91.20 93.30 0.40 0.43% 93.30 18 93.40 14 62.62
2020-08-07 1589 8750054 5642 831967367 95.00 97.20 93.00 93.00 0.30 -0.32% 93.00 27 93.30 3 62.42
2020-08-11 1589 17256030 10412 1715009634 96.60 102.00 96.60 101.50 5.40 9.14% 101.00 70 101.50 45 68.12
2020-08-12 1589 13098523 8099 1279874091 101.50 101.50 96.00 96.20 5.30 -5.22% 96.20 36 96.30 50 64.56
2020-08-13 1589 6501928 4780 624736300 97.70 98.60 93.00 95.00 1.20 -1.25% 95.00 44 95.30 8 63.76
2020-08-14 1589 8649166 5782 847187933 96.80 99.80 96.00 97.30 2.30 2.42% 97.30 124 97.40 3 31.09
2020-08-17 1589 5043120 3500 498507080 97.30 100.00 97.30 98.40 1.10 1.13% 98.40 13 98.50 25 31.44
2020-08-18 1589 18090565 10550 1883810655 98.30 108.00 98.30 106.50 8.10 8.23% 106.00 14 106.50 50 34.03
2020-08-19 1589 12471303 7780 1316319315 108.00 110.50 100.50 104.00 2.50 -2.35% 103.50 22 104.00 34 33.23
2020-08-20 1589 12419390 7962 1209764684 102.50 105.50 93.60 94.60 9.40 -9.04% 94.60 6 94.70 12 30.22
2020-08-21 1589 10018793 6724 980587916 96.00 101.00 95.10 99.00 4.40 4.65% 98.90 15 99.00 5 31.63
2020-08-24 1589 11153331 7150 1112167462 99.00 102.50 96.30 100.00 1.00 1.01% 99.90 25 100.00 18 31.95
2020-08-25 1589 11074824 6458 1141248048 101.50 106.50 101.00 101.50 1.50 1.5% 101.50 14 102.00 104 32.43
2020-08-26 1589 5837675 3352 598050025 103.50 104.00 101.00 102.50 1.00 0.99% 102.00 58 102.50 100 32.75
2020-08-27 1589 9149055 5901 931126000 104.00 105.50 98.50 99.40 3.10 -3.02% 99.40 26 99.50 9 31.76
2020-08-28 1589 4770874 2792 474443026 99.60 101.00 98.00 98.90 0.50 -0.5% 98.90 22 99.00 5 31.60
2020-08-31 1589 17473997 9737 1820445682 100.00 107.00 100.00 104.00 5.10 5.16% 104.00 83 104.50 26 33.23
2020-09-01 1589 11772745 7102 1224093735 105.00 107.50 100.50 101.50 2.50 -2.4% 101.00 70 101.50 54 32.43
2020-09-02 1589 6059709 3619 623764445 102.00 105.00 101.00 104.50 3.00 2.96% 104.00 103 104.50 15 33.39
2020-09-03 1589 9446548 5766 988224444 105.50 107.50 102.50 103.00 1.50 -1.44% 103.00 11 103.50 34 32.91
2020-09-04 1589 6903930 4342 694748500 100.00 104.00 98.60 99.60 3.40 -3.3% 99.60 4 99.70 2 31.82
2020-09-07 1589 13288364 7533 1368755900 101.00 106.00 100.00 100.50 0.90 0.9% 100.50 58 101.00 44 32.11
2020-09-10 1589 8537855 4906 877450565 102.50 105.00 100.50 102.00 0.50 1.49% 101.50 80 102.00 1072 32.59
2020-09-11 1589 7051971 4214 717150900 103.00 104.50 99.00 99.60 2.40 -2.35% 99.50 102 99.60 35 31.82
2020-09-14 1589 3642219 2433 361207090 100.50 101.00 98.00 99.10 0.50 -0.5% 99.10 40 99.20 6 31.66
2020-09-16 1589 10172600 6374 947925500 96.00 96.60 91.60 92.80 4.00 -6.36% 92.80 2 92.90 9 29.65
2020-09-17 1589 3851600 2684 357385479 93.80 94.70 91.70 92.20 0.60 -0.65% 92.20 32 92.40 6 29.46
2020-09-18 1589 2530902 1681 236667653 92.70 94.40 92.30 93.30 1.10 1.19% 93.30 40 93.40 1 29.81
2020-09-22 1589 2336230 1390 215544426 93.60 94.00 91.50 92.30 0.00 -1.07% 92.20 63 92.30 11 29.49
2020-09-24 1589 4751501 2940 431104438 90.50 93.90 88.60 89.50 2.50 -3.03% 89.50 195 89.60 3 28.59
2020-09-25 1589 7761800 4916 697773999 90.20 93.00 86.00 89.00 0.50 -0.56% 88.80 3 89.00 13 28.43
2020-09-29 1589 1296659 898 115889684 90.20 90.80 88.50 88.90 0.20 -0.11% 88.90 11 89.00 3 28.40
2020-09-30 1589 1156154 763 102378689 88.70 89.30 87.90 88.70 0.20 -0.22% 88.60 4 88.70 4 28.34
2020-10-06 1589 6096020 4244 575344498 91.10 96.40 90.70 94.40 3.30 6.43% 94.40 19 94.50 7 30.16
2020-10-08 1589 2470298 1796 236132622 95.30 96.50 94.50 95.30 0.00 0.95% 95.20 9 95.30 5 30.45
2020-10-12 1589 6789000 4367 661729400 96.00 98.60 95.70 97.70 2.40 2.52% 97.60 24 97.70 13 31.21
2020-10-13 1589 11207904 6817 1102231051 98.60 101.00 96.80 96.80 0.90 -0.92% 96.80 21 96.90 1 30.93
2020-10-14 1589 9141968 4855 902143882 96.60 99.90 96.60 99.90 3.10 3.2% 99.80 10 99.90 68 31.92
2020-10-15 1589 5514702 3538 546883225 100.50 101.00 97.70 97.70 2.20 -2.2% 97.70 7 98.00 1 31.21
2020-10-16 1589 2530926 1750 246399251 97.30 98.70 95.90 96.70 1.00 -1.02% 96.60 2 96.70 6 30.89
2020-10-20 1589 2600680 2068 244981641 96.00 96.00 93.10 93.50 2.80 -3.31% 93.50 41 93.60 4 29.87
2020-10-21 1589 1572827 1096 146600697 93.50 94.60 92.10 92.20 1.30 -1.39% 92.20 6 92.30 1 29.46
2020-10-22 1589 2672795 1725 245692138 92.40 93.80 90.20 93.80 1.60 1.74% 93.80 6 93.90 9 29.97
2020-10-23 1589 2770061 1911 264733556 93.00 96.80 93.00 96.50 2.70 2.88% 96.40 14 96.50 18 30.83
2020-10-26 1589 1629144 1319 155699045 96.40 97.00 94.10 94.80 1.70 -1.76% 94.80 5 94.90 1 30.29
2020-10-27 1589 1345396 902 127213599 94.20 95.50 93.60 94.50 0.30 -0.32% 94.50 21 94.60 2 30.19
2020-10-28 1589 2270610 1624 215916971 94.60 96.60 93.50 93.50 1.00 -1.06% 93.40 36 93.50 23 29.87
2020-10-29 1589 1123957 843 103316918 92.60 92.70 90.60 92.20 1.30 -1.39% 92.20 17 92.30 3 29.46
2020-10-30 1589 1918500 1314 175682480 93.00 93.50 90.30 91.50 0.70 -0.76% 91.20 1 91.50 3 29.23
2020-11-02 1589 1958764 1352 175015549 91.60 91.80 88.50 88.60 2.90 -3.17% 88.60 82 88.70 1 28.31
2020-11-03 1589 1319331 972 119548701 89.20 91.70 89.00 90.90 2.30 2.6% 90.90 4 91.00 43 29.04
2020-11-04 1589 2247397 1612 208008806 91.00 93.90 90.00 92.80 1.90 2.09% 92.70 9 92.80 10 29.65
2020-11-05 1589 2519770 1798 236492687 93.00 95.80 92.30 92.30 0.50 -0.54% 92.30 30 92.50 2 29.49
2020-11-06 1589 1797989 1218 168051972 92.80 94.40 92.70 93.70 1.40 1.52% 93.40 1 93.80 28 29.94
2020-11-09 1589 2273227 1469 214550236 94.50 95.30 93.60 94.10 0.40 0.43% 94.00 31 94.10 28 30.06
2020-11-10 1589 1787391 1202 164952607 94.40 94.70 90.50 91.00 3.10 -3.29% 91.00 34 91.30 3 29.07
2020-11-11 1589 1124485 884 103482661 91.50 92.90 91.20 92.10 1.10 1.21% 92.00 36 92.10 7 29.42
2020-11-12 1589 2540708 1754 228800699 92.10 92.30 88.50 90.50 1.60 -1.74% 90.50 60 90.60 26 28.91
2020-11-13 1589 656114 453 59440027 90.50 91.10 89.60 91.00 0.50 0.55% 90.80 2 91.00 38 21.06
2020-11-16 1589 2793161 1629 258848675 91.50 94.10 90.80 94.10 3.10 3.41% 94.00 7 94.10 42 21.78
2020-11-18 1589 1530796 834 142334569 93.00 94.00 92.60 93.00 0.00 -1.17% 93.00 5 93.10 15 21.53
2020-11-19 1589 4311110 3172 407088507 93.00 96.10 93.00 93.00 0.00 0% 93.00 74 93.10 91 21.53
2020-11-23 1589 1723074 1203 159037107 91.80 93.40 91.30 93.00 1.20 0% 93.00 21 93.10 3 21.53
2020-11-24 1589 1303841 1018 122081465 92.70 94.30 92.70 93.20 0.20 0.22% 93.10 15 93.20 4 21.57
2020-11-25 1589 4471565 2960 425347889 93.80 96.20 93.80 94.30 1.10 1.18% 94.30 78 94.40 1 21.83
2020-11-26 1589 4106070 2857 388778455 95.90 96.50 93.30 93.40 0.90 -0.95% 93.40 14 93.50 1 21.62
2020-11-27 1589 1544107 942 144479858 93.40 94.50 93.00 93.30 0.10 -0.11% 93.30 4 93.40 11 21.60
2020-11-30 1589 7752165 5368 698856869 92.50 92.50 89.00 89.30 4.00 -4.29% 89.30 13 89.40 17 20.67
2020-12-01 1589 4277619 2975 374224268 89.00 89.00 86.60 88.40 0.90 -1.01% 88.20 1 88.40 12 20.46
2020-12-02 1589 2700356 1915 235032893 88.80 89.00 86.30 86.30 2.10 -2.38% 86.30 21 86.40 12 19.98
2020-12-04 1589 1915158 1154 166732822 86.60 87.60 86.10 87.30 0.90 1.16% 87.20 33 87.30 7 20.21
2020-12-07 1589 1738350 1291 149872106 87.30 87.50 85.60 85.90 1.40 -1.6% 85.90 15 86.00 2 19.88
2020-12-11 1589 2398392 1755 201786806 86.70 87.30 81.80 83.00 3.60 -3.38% 83.00 10 83.10 62 19.21
2020-12-16 1589 989435 749 80334587 81.80 82.00 80.80 81.20 0.40 -2.17% 81.20 2 81.30 3 18.80
2020-12-18 1589 899159 660 73255658 82.30 82.40 81.00 81.10 1.20 -0.12% 81.10 2 81.20 10 18.77
2020-12-21 1589 1059950 812 85804796 80.50 82.20 79.20 81.80 0.70 0.86% 81.70 5 81.80 50 18.94
2020-12-22 1589 1057503 773 84981058 81.50 82.50 79.00 79.00 2.80 -3.42% 79.00 49 79.20 4 18.29
2020-12-25 1589 530017 398 43163679 82.80 82.80 80.70 80.80 1.30 2.28% 80.70 26 80.90 1 18.70
2020-12-28 1589 380062 268 30865855 81.50 81.80 80.50 81.30 0.50 0.62% 81.30 17 81.50 1 18.82
2020-12-29 1589 681480 482 55962659 81.30 83.00 81.10 81.40 0.10 0.12% 81.40 6 81.50 3 18.84
2020-12-30 1589 367282 316 30164849 82.50 82.50 81.60 82.10 0.70 0.86% 82.10 2 82.20 1 19.00