台肥(1722)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　49.75
0
0%		49.40
-0.35
-0.7%		 　49.00
-0.4
-0.81%		48.80
-0.2
-0.41%		48.35
-0.45
-0.92%		48.35
0
0%		48.50
0.15
0.31%		 　48.80
0.3
0.62%		49.05
0.25
0.51%		49.10
0.05
0.1%		48.95
-0.15
-0.31%		49.00
0.05
0.1%		 　48.80
-0.2
-0.41%		 　　　　　　　　47.15
-1.65
-3.38%		47.80
0.65
1.38%		48.66
2 月 　47.10
-0.7
-1.46%		47.35
0.25
0.53%		47.40
0.05
0.11%		47.95
0.55
1.16%		47.30
-0.65
-1.36%		 　47.20
-0.1
-0.21%		47.35
0.15
0.32%		47.80
0.45
0.95%		47.95
0.15
0.31%		48.00
0.05
0.1%		 　48.05
0.05
0.1%		48.70
0.65
1.35%		48.95
0.25
0.51%		48.95
0
0%		48.90
-0.05
-0.1%		 　48.70
-0.2
-0.41%		48.05
-0.65
-1.33%		48.05
0
0%		48.00
-0.05
-0.1%		 47.9
3 月　47.60
-0.4
-0.83%		48.05
0.45
0.95%		48.15
0.1
0.21%		48.70
0.55
1.14%		48.45
-0.25
-0.51%		 　47.55
-0.9
-1.86%		47.15
-0.4
-0.84%		46.75
-0.4
-0.85%		44.90
-1.85
-3.96%		41.25
-3.65
-8.13%		 　41.50
0.25
0.61%		41.10
-0.4
-0.96%		42.00
0.9
2.19%		41.00
-1
-2.38%		42.10
1.1
2.68%		 　40.10
-2
-4.75%		40.75
0.65
1.62%		41.45
0.7
1.72%		41.60
0.15
0.36%		41.70
0.1
0.24%		 　41.35
-0.35
-0.84%		41.80
0.45
1.09%		43.67
4 月41.60
-0.2
-0.48%		 　　　41.70
0.1
0.24%		42.10
0.4
0.96%		42.90
0.8
1.9%		42.95
0.05
0.12%		43.80
0.85
1.98%		 　43.90
0.1
0.23%		44.65
0.75
1.71%		45.40
0.75
1.68%		45.20
-0.2
-0.44%		45.15
-0.05
-0.11%		 　45.25
0.1
0.22%		44.55
-0.7
-1.55%		44.25
-0.3
-0.67%		44.45
0.2
0.45%		44.65
0.2
0.45%		 　45.45
0.8
1.79%		45.50
0.05
0.11%		45.85
0.35
0.77%		46.10
0.25
0.55%		 44.29
5 月　　　45.60
-0.5
-1.08%		46.45
0.85
1.86%		46.30
-0.15
-0.32%		 47.05
0.75
1.62%		 　47.80
0.75
1.59%		48.10
0.3
0.63%		49.25
1.15
2.39%		49.05
-0.2
-0.41%		48.95
-0.1
-0.2%		 　49.00
0.05
0.1%		49.00
0
0%		48.85
-0.15
-0.31%		49.45
0.6
1.23%		48.90
-0.55
-1.11%		 　49.00
0.1
0.2%		49.10
0.1
0.2%		49.25
0.15
0.31%		49.00
-0.25
-0.51%		48.90
-0.1
-0.2%		 48.41
6 月49.20
0.3
0.61%		49.45
0.25
0.51%		49.40
-0.05
-0.1%		49.45
0.05
0.1%		49.70
0.25
0.51%		 　50.30
0.6
1.21%		50.30
0
0%		50.40
0.1
0.2%		48.95
-1.45
-2.88%		48.55
-0.4
-0.82%		 　48.55
0
0%		50.00
1.45
2.99%		50.20
0.2
0.4%		50.40
0.2
0.4%		49.55
-0.85
-1.69%		 　49.85
0.3
0.61%		50.00
0.15
0.3%		50.10
0.1
0.2%		 　　　49.70
-0.4
-0.8%		49.75
0.05
0.1%		 49.7
7 月50.20
0.45
0.9%		51.80
1.6
3.19%		52.50
0.7
1.35%		 　55.20
2.7
5.14%		54.50
-0.7
-1.27%		57.20
2.7
4.95%		57.10
-0.1
-0.17%		 　　58.90
1.8
3.15%		58.30
-0.6
-1.02%		58.00
-0.3
-0.51%		58.30
0.3
0.52%		57.40
-0.9
-1.54%		 　56.80
-0.6
-1.05%		57.20
0.4
0.7%		57.30
0.1
0.17%		57.10
-0.2
-0.35%		 　　55.60
-1.5
-2.63%		54.80
-0.8
-1.44%		55.40
0.6
1.09%		55.90
0.5
0.9%		55.80
-0.1
-0.18%		56.07
8 月 　55.40
-0.4
-0.72%		55.60
0.2
0.36%		57.30
1.7
3.06%		57.00
-0.3
-0.52%		57.10
0.1
0.18%		 　　57.00
-0.1
-0.18%		57.00
0
0%		57.00
0
0%		57.50
0.5
0.88%		 　59.10
1.6
2.78%		59.30
0.2
0.34%		58.80
-0.5
-0.84%		56.70
-2.1
-3.57%		57.20
0.5
0.88%		 　56.90
-0.3
-0.52%		57.30
0.4
0.7%		57.20
-0.1
-0.17%		56.90
-0.3
-0.52%		54.30
-2.6
-4.57%		 54.30
0
0%		56.77
9 月53.40
-0.9
-1.66%		52.60
-0.8
-1.5%		52.60
0
0%		53.10
0.5
0.95%		 　52.70
-0.4
-0.75%		 　51.80
-0.9
-1.71%		51.20
-0.6
-1.16%		 　52.70
1.5
2.93%		 51.90
-0.8
-1.52%		52.20
0.3
0.58%		52.80
0.6
1.15%		 　　51.30
-1.5
-2.84%		 49.20
-2.1
-4.09%		49.45
0.25
0.51%		 　　50.20
0.75
1.52%		50.70
0.5
1%		 51.61
10 月　　　　　50.90
0.2
0.39%		 50.50
-0.4
-0.79%		 　　50.50
0
0%		50.10
-0.4
-0.79%		50.10
0
0%		49.95
-0.15
-0.3%		50.20
0.25
0.5%		 　　50.60
0.4
0.8%		50.20
-0.4
-0.79%		50.00
-0.2
-0.4%		50.90
0.9
1.8%		 　51.50
0.6
1.18%		50.70
-0.8
-1.55%		50.50
-0.2
-0.39%		50.30
-0.2
-0.4%		51.20
0.9
1.79%		 50.57
11 月　50.80
-0.4
-0.78%		50.80
0
0%		50.90
0.1
0.2%		50.90
0
0%		51.00
0.1
0.2%		 　51.60
0.6
1.18%		52.30
0.7
1.36%		53.30
1
1.91%		53.30
0
0%		53.10
-0.2
-0.38%		 　53.70
0.6
1.13%		 53.60
-0.1
-0.19%		53.00
-0.6
-1.12%		 　　53.30
0.3
0.57%		52.80
-0.5
-0.94%		52.70
-0.1
-0.19%		53.00
0.3
0.57%		53.90
0.9
1.7%		 　54.10
0.2
0.37%		 52.7
12 月53.10
-1
-1.85%		53.10
0
0%		 53.10
0
0%		 　53.30
0.2
0.38%		 　　52.40
-0.9
-1.69%		 　　　52.90
0.5
0.95%		 52.50
-0.4
-0.76%		 　53.70
1.2
2.29%		53.00
-0.7
-1.3%		 　53.00
0
0%		 　53.80
0.8
1.51%		53.60
-0.2
-0.37%		54.90
1.3
2.43%		　53.2

說明:最高漲幅:5.14%最低跌幅:-8.13% 最高價:59.30最低價:40.10平均價:50.26,灰色底表示週末,漲144天(76.75)元,跌120天(-73.15)元,平盤25天
5%=3,3%=10,2%=26,1%=58,0%=72,-0%=1,-1%=3,-2%=4,-3%=7,-4%=17,-5%=34,-6%=54,

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 1722 2542932 1352 125940350 49.60 49.85 49.35 49.75 0.20 0% 49.70 2 49.75 2 22.31
2020-01-03 1722 3303086 1681 163317771 49.85 49.90 49.15 49.40 0.35 -0.7% 49.40 204 49.45 1 22.15
2020-01-06 1722 2889644 1332 141533782 49.20 49.40 48.85 49.00 0.40 -0.81% 49.00 26 49.05 8 21.97
2020-01-07 1722 1638630 962 80061682 49.05 49.20 48.70 48.80 0.20 -0.41% 48.80 28 48.85 4 21.88
2020-01-08 1722 2793097 1371 135221661 48.70 48.70 48.10 48.35 0.45 -0.92% 48.30 136 48.35 27 21.68
2020-01-09 1722 1920701 1004 92917376 48.50 48.70 48.20 48.35 0.00 0% 48.30 110 48.35 2 21.68
2020-01-10 1722 913246 577 44306226 48.35 48.70 48.35 48.50 0.15 0.31% 48.50 1 48.55 7 21.75
2020-01-13 1722 1132644 606 55126386 48.50 48.80 48.45 48.80 0.30 0.62% 48.75 4 48.80 8 21.88
2020-01-14 1722 2242400 1331 110430921 49.00 49.65 48.85 49.05 0.25 0.51% 49.05 36 49.10 61 22.00
2020-01-15 1722 1930621 1098 94998437 49.20 49.50 49.00 49.10 0.05 0.1% 49.05 16 49.10 13 22.02
2020-01-16 1722 995342 596 48735587 49.10 49.10 48.90 48.95 0.15 -0.31% 48.95 2 49.00 48 21.95
2020-01-17 1722 1033436 465 50600549 49.00 49.05 48.85 49.00 0.05 0.1% 48.95 277 49.00 7 21.97
2020-01-20 1722 2142024 971 104559676 49.00 49.00 48.70 48.80 0.20 -0.41% 48.80 6 48.85 22 21.88
2020-01-30 1722 7618388 2958 360506625 47.20 47.85 47.10 47.15 1.65 -3.38% 47.10 212 47.15 12 21.14
2020-01-31 1722 3272181 1678 154994588 47.10 47.80 47.00 47.80 0.65 1.38% 47.50 3 47.80 17 21.44
2020-02-03 1722 4436669 2141 207446769 47.05 47.25 46.25 47.10 0.70 -1.46% 47.05 9 47.10 14 21.12
2020-02-04 1722 1702452 784 80449585 46.95 47.45 46.90 47.35 0.25 0.53% 47.30 34 47.35 22 21.23
2020-02-05 1722 1570432 820 74421828 47.40 47.65 47.20 47.40 0.05 0.11% 47.35 67 47.40 4 21.26
2020-02-06 1722 2156118 984 102909527 47.75 48.00 47.45 47.95 0.55 1.16% 47.90 3 47.95 55 21.50
2020-02-07 1722 2752418 1424 130388887 47.75 47.75 47.20 47.30 0.65 -1.36% 47.30 55 47.40 6 21.21
2020-02-10 1722 1502622 728 70766754 47.15 47.25 46.90 47.20 0.10 -0.21% 47.20 50 47.25 26 21.17
2020-02-11 1722 1423053 663 67419715 47.00 47.55 47.00 47.35 0.15 0.32% 47.35 19 47.40 3 21.23
2020-02-12 1722 1747494 818 83607612 47.35 48.10 47.35 47.80 0.45 0.95% 47.80 30 47.85 6 21.44
2020-02-13 1722 1042000 666 50020450 47.95 48.15 47.90 47.95 0.15 0.31% 47.90 96 47.95 8 21.50
2020-02-14 1722 978252 718 46926437 47.95 48.10 47.90 48.00 0.05 0.1% 48.00 1 48.05 11 21.52
2020-02-17 1722 1315601 840 63158389 47.95 48.15 47.80 48.05 0.05 0.1% 48.05 2 48.10 31 21.55
2020-02-18 1722 2434830 1121 118144549 48.10 48.80 48.00 48.70 0.65 1.35% 48.70 3 48.75 53 21.84
2020-02-19 1722 2369000 1560 116146100 48.80 49.25 48.80 48.95 0.25 0.51% 48.95 4 49.00 38 21.95
2020-02-20 1722 1248818 905 60937271 49.00 49.10 48.55 48.95 0.00 0% 48.85 1 48.95 18 21.95
2020-02-21 1722 1400000 773 68552200 48.90 49.05 48.75 48.90 0.05 -0.1% 48.90 23 48.95 12 21.93
2020-02-24 1722 2477000 1233 120241350 48.80 48.85 48.40 48.70 0.20 -0.41% 48.70 1 48.75 13 21.84
2020-02-25 1722 3725864 1641 178831789 48.05 48.20 47.70 48.05 0.65 -1.33% 48.05 11 48.10 17 21.55
2020-02-26 1722 2072000 948 99308400 47.95 48.10 47.60 48.05 0.00 0% 48.00 1076 48.05 32 21.55
2020-02-27 1722 2863826 1160 137493926 48.00 48.30 47.85 48.00 0.05 -0.1% 48.00 466 48.05 41 21.52
2020-03-02 1722 3222798 1855 153482454 47.45 47.95 47.35 47.60 0.40 -0.83% 47.60 67 47.65 33 21.35
2020-03-03 1722 2152000 799 103262400 47.90 48.40 47.80 48.05 0.45 0.95% 48.00 1 48.05 69 21.55
2020-03-04 1722 3040572 1461 146816271 48.35 48.65 48.00 48.15 0.10 0.21% 48.10 44 48.15 1 21.59
2020-03-05 1722 2786541 1381 135321776 48.40 48.80 48.15 48.70 0.55 1.14% 48.70 19 48.75 57 21.84
2020-03-06 1722 2768000 1171 134022400 48.60 48.70 48.15 48.45 0.25 -0.51% 48.40 7 48.45 14 21.73
2020-03-09 1722 2885418 1613 137575306 48.05 48.05 47.45 47.55 0.90 -1.86% 47.50 13 47.60 13 21.32
2020-03-10 1722 3472071 1844 162909066 46.95 47.20 46.60 47.15 0.40 -0.84% 47.15 135 47.20 77 21.14
2020-03-11 1722 2035500 1096 95748419 47.35 47.45 46.60 46.75 0.40 -0.85% 46.75 15 46.80 1 20.96
2020-03-12 1722 5357691 2865 243102723 46.50 46.55 44.85 44.90 1.85 -3.96% 44.85 14 44.90 21 20.13
2020-03-13 1722 16926000 7026 698868550 42.20 42.20 40.90 41.25 3.65 -8.13% 41.25 6 41.30 4 18.50
2020-03-16 1722 5175777 2637 215555313 42.05 42.20 41.25 41.50 0.25 0.61% 41.50 47 41.55 24 18.61
2020-03-17 1722 5041131 2829 205360649 40.05 41.40 40.05 41.10 0.40 -0.96% 41.05 1 41.10 11 18.43
2020-03-18 1722 5810362 2407 241938802 40.95 42.25 40.95 42.00 0.90 2.19% 41.95 115 42.00 10 18.83
2020-03-19 1722 9787955 3474 400913429 41.05 41.60 40.55 41.00 1.00 -2.38% 41.00 309 41.05 22 18.39
2020-03-20 1722 5183034 2331 216832617 41.60 42.20 41.50 42.10 1.10 2.68% 42.00 17 42.10 69 18.88
2020-03-23 1722 4548900 2290 183343625 41.00 41.00 39.75 40.10 2.00 -4.75% 40.10 57 40.15 1 17.98
2020-03-24 1722 3764987 1703 154287639 40.65 41.20 40.60 40.75 0.65 1.62% 40.75 22 40.85 11 18.27
2020-03-25 1722 5112819 2117 212902582 41.90 42.00 41.25 41.45 0.70 1.72% 41.40 9 41.45 125 18.59
2020-03-26 1722 2492257 1182 103747483 41.65 41.95 41.20 41.60 0.15 0.36% 41.60 75 41.70 2 18.65
2020-03-27 1722 4269293 1837 179117956 42.30 42.40 41.65 41.70 0.10 0.24% 41.65 94 41.70 13 18.70
2020-03-30 1722 2895016 1573 119010603 41.30 41.50 40.85 41.35 0.35 -0.84% 41.35 15 41.45 10 18.54
2020-03-31 1722 2037848 1198 84826904 41.70 41.85 41.40 41.80 0.45 1.09% 41.70 10 41.80 29 18.74
2020-04-01 1722 2340405 1194 97164020 41.65 41.75 41.35 41.60 0.20 -0.48% 41.60 29 41.65 11 18.65
2020-04-06 1722 3344410 1643 138430749 41.50 41.75 41.00 41.70 0.10 0.24% 41.70 16 41.75 40 19.76
2020-04-07 1722 2230891 1402 94064326 42.20 42.50 41.95 42.10 0.40 0.96% 42.10 62 42.15 21 19.95
2020-04-08 1722 4465726 2083 191007888 42.10 43.30 42.00 42.90 0.80 1.9% 42.90 12 42.95 5 20.33
2020-04-09 1722 3923077 1880 168088312 43.20 43.25 42.30 42.95 0.05 0.12% 42.95 3 43.00 40 20.36
2020-04-10 1722 6782651 2841 295488244 42.95 44.00 42.90 43.80 0.85 1.98% 43.80 38 43.85 26 20.76
2020-04-13 1722 3333844 1513 146072286 43.80 44.05 43.30 43.90 0.10 0.23% 43.90 22 43.95 20 20.81
2020-04-14 1722 3207814 1545 142716406 43.95 44.70 43.95 44.65 0.75 1.71% 44.65 29 44.70 66 21.16
2020-04-15 1722 4324322 2250 195637190 44.90 45.55 44.85 45.40 0.75 1.68% 45.40 73 45.45 23 21.52
2020-04-16 1722 2616315 1502 118264538 45.40 45.45 44.90 45.20 0.20 -0.44% 45.20 19 45.25 9 21.42
2020-04-17 1722 3757413 2139 170053028 45.60 45.75 44.65 45.15 0.05 -0.11% 45.15 53 45.20 5 21.40
2020-04-20 1722 2136631 1172 96695173 45.15 45.40 45.10 45.25 0.10 0.22% 45.25 37 45.30 13 21.45
2020-04-21 1722 4662740 2182 208211950 45.20 45.20 44.00 44.55 0.70 -1.55% 44.55 52 44.60 9 21.11
2020-04-22 1722 1972846 1074 86913986 43.80 44.35 43.65 44.25 0.30 -0.67% 44.25 46 44.35 9 20.97
2020-04-23 1722 1543102 787 68496399 44.30 44.70 43.95 44.45 0.20 0.45% 44.40 69 44.45 3 21.07
2020-04-24 1722 1155391 533 51473913 44.35 44.70 44.25 44.65 0.20 0.45% 44.65 2 44.70 27 21.16
2020-04-27 1722 2430642 1005 110135265 44.75 45.60 44.75 45.45 0.80 1.79% 45.40 6 45.45 30 21.54
2020-04-28 1722 1504312 772 68460168 45.50 45.70 45.40 45.50 0.05 0.11% 45.50 7 45.55 10 21.56
2020-04-29 1722 2458662 1263 112551452 45.50 46.00 45.40 45.85 0.35 0.77% 45.85 1 45.90 35 21.73
2020-04-30 1722 3048051 1629 140935948 46.00 46.40 46.00 46.10 0.25 0.55% 46.10 45 46.20 2 21.85
2020-05-04 1722 2312137 1158 105611014 45.60 45.95 45.45 45.60 0.50 -1.08% 45.60 1 45.65 10 21.61
2020-05-05 1722 2149530 1224 99456963 45.80 46.60 45.80 46.45 0.85 1.86% 46.40 17 46.45 14 22.01
2020-05-06 1722 2284000 1054 106065100 46.50 46.70 46.20 46.30 0.15 -0.32% 46.30 73 46.45 1 21.94
2020-05-08 1722 3789715 1894 177667044 46.75 47.05 46.55 47.05 0.65 1.62% 47.00 11 47.05 16 22.30
2020-05-11 1722 4227484 2444 202591123 47.85 48.15 47.50 47.80 0.75 1.59% 47.80 55 47.85 1 17.38
2020-05-12 1722 5025000 2380 241774700 47.80 48.45 47.45 48.10 0.30 0.63% 48.05 41 48.10 28 17.49
2020-05-13 1722 6485000 3656 316653900 48.05 49.45 47.85 49.25 1.15 2.39% 49.25 2 49.30 8 17.91
2020-05-14 1722 7477000 4441 369962800 49.25 50.00 48.90 49.05 0.20 -0.41% 49.00 87 49.05 13 17.84
2020-05-15 1722 3835000 2260 188174100 49.45 49.80 48.45 48.95 0.10 -0.2% 48.95 41 49.00 4 17.80
2020-05-18 1722 2650427 1324 130228709 49.00 49.40 48.95 49.00 0.05 0.1% 49.00 12 49.05 15 17.82
2020-05-19 1722 3629000 1439 177918700 49.30 49.40 48.50 49.00 0.00 0% 49.00 16 49.05 2 17.82
2020-05-20 1722 1825000 1151 89394400 49.10 49.20 48.80 48.85 0.15 -0.31% 48.85 49 48.90 10 17.76
2020-05-21 1722 2249000 1211 110945250 49.00 49.45 48.95 49.45 0.60 1.23% 49.40 152 49.45 58 17.98
2020-05-22 1722 2107000 1110 103524900 49.40 49.45 48.85 48.90 0.55 -1.11% 48.90 30 48.95 5 17.78
2020-05-25 1722 1747000 1009 85439550 49.20 49.20 48.55 49.00 0.10 0.2% 48.95 19 49.00 35 17.82
2020-05-26 1722 1917227 1084 94357859 49.10 49.30 48.90 49.10 0.10 0.2% 49.10 21 49.15 1 17.85
2020-05-27 1722 1750000 952 86187900 49.30 49.50 49.05 49.25 0.15 0.31% 49.15 13 49.25 8 17.91
2020-05-28 1722 2150000 990 105861350 49.40 49.45 49.00 49.00 0.25 -0.51% 49.00 54 49.05 12 17.82
2020-05-29 1722 1711000 837 83862200 49.00 49.20 48.90 48.90 0.10 -0.2% 48.90 73 49.00 5 17.78
2020-06-01 1722 1307000 707 64248750 48.85 49.30 48.85 49.20 0.30 0.61% 49.15 31 49.20 29 17.89
2020-06-02 1722 2013525 859 99355228 49.35 49.50 49.15 49.45 0.25 0.51% 49.40 27 49.45 75 17.98
2020-06-03 1722 2648000 1562 130941500 49.60 49.75 49.20 49.40 0.05 -0.1% 49.40 5 49.45 23 17.96
2020-06-04 1722 2205000 1144 108952600 49.55 49.65 49.25 49.45 0.05 0.1% 49.45 87 49.50 84 17.98
2020-06-05 1722 3595000 1755 178052600 49.40 49.75 49.20 49.70 0.25 0.51% 49.70 25 49.75 128 18.07
2020-06-08 1722 6694000 3169 337349600 49.95 51.00 49.75 50.30 0.60 1.21% 50.30 21 50.40 7 18.29
2020-06-09 1722 1862000 1082 93801400 50.60 50.70 50.10 50.30 0.00 0% 50.30 5 50.40 139 18.29
2020-06-10 1722 2299000 995 116052800 50.30 50.80 50.00 50.40 0.10 0.2% 50.40 25 50.50 84 18.33
2020-06-11 1722 4762000 2445 235662650 50.10 50.30 48.80 48.95 1.45 -2.88% 48.90 17 48.95 7 17.80
2020-06-12 1722 2699000 1471 130394200 47.95 48.80 47.80 48.55 0.40 -0.82% 48.55 68 48.60 10 17.65
2020-06-15 1722 2535000 1673 123782500 48.55 49.20 48.35 48.55 0.00 0% 48.50 77 48.55 41 17.65
2020-06-16 1722 2928000 1941 144655000 49.00 50.00 48.80 50.00 1.45 2.99% 49.95 16 50.00 85 18.18
2020-06-17 1722 3004270 1789 150019049 50.10 50.40 49.60 50.20 0.20 0.4% 50.10 15 50.20 62 18.25
2020-06-18 1722 2466807 1811 123718455 50.40 50.40 49.70 50.40 0.20 0.4% 50.30 15 50.40 319 18.33
2020-06-19 1722 3447960 1977 172327342 50.60 50.60 49.55 49.55 0.85 -1.69% 49.55 129 49.80 17 18.02
2020-06-22 1722 2352791 1610 116846650 49.55 50.20 49.40 49.85 0.30 0.61% 49.75 2 49.85 62 18.13
2020-06-23 1722 3886616 1613 195415378 50.40 50.70 49.95 50.00 0.15 0.3% 49.95 108 50.00 12 18.18
2020-06-24 1722 1485884 616 74462876 50.20 50.30 50.00 50.10 0.10 0.2% 50.10 16 50.20 201 18.22
2020-06-29 1722 2351948 1051 116927838 49.60 49.95 49.50 49.70 0.40 -0.8% 49.65 7 49.70 12 18.07
2020-06-30 1722 1794287 832 89776026 49.80 50.40 49.75 49.75 0.05 0.1% 49.75 8 50.00 5 18.09
2020-07-01 1722 2630353 1105 132170554 50.00 50.50 49.85 50.20 0.45 0.9% 50.20 1 50.30 42 18.25
2020-07-02 1722 7994807 3640 409442588 50.40 51.90 50.10 51.80 1.60 3.19% 51.70 38 51.80 70 18.84
2020-07-03 1722 6263945 3025 329216408 52.20 53.20 52.10 52.50 0.70 1.35% 52.40 32 52.50 214 19.09
2020-07-06 1722 15021762 6326 820982867 53.00 55.90 52.80 55.20 2.70 5.14% 55.20 98 55.30 136 20.07
2020-07-07 1722 9792152 4541 540215960 55.80 56.60 54.20 54.50 0.70 -1.27% 54.50 180 54.60 5 19.82
2020-07-08 1722 14775014 6453 832474780 54.50 57.30 54.20 57.20 2.70 4.95% 57.10 269 57.20 11 20.80
2020-07-09 1722 16965270 7582 987073197 57.70 59.50 56.80 57.10 0.10 -0.17% 57.10 91 57.20 5 20.76
2020-07-13 1722 12692098 4730 740558783 57.10 59.30 57.10 58.90 2.10 3.15% 58.80 26 58.90 48 21.42
2020-07-14 1722 7080860 3724 412888102 58.70 59.00 57.80 58.30 0.60 -1.02% 58.20 23 58.30 8 21.20
2020-07-15 1722 6927291 2635 402323927 58.90 58.90 57.40 58.00 0.30 -0.51% 58.00 7 58.10 46 21.09
2020-07-16 1722 4166441 1903 242907709 58.00 59.20 57.40 58.30 0.30 0.52% 58.20 10 58.30 11 21.20
2020-07-17 1722 5255380 2856 303710282 58.90 58.90 57.10 57.40 0.90 -1.54% 57.40 64 57.50 31 20.87
2020-07-20 1722 7415349 3143 420196712 57.40 57.70 55.90 56.80 0.60 -1.05% 56.70 9 56.80 61 20.65
2020-07-21 1722 3973753 1731 227656039 57.00 57.90 57.00 57.20 0.40 0.7% 57.10 142 57.20 7 20.80
2020-07-22 1722 3991760 2261 229327092 57.30 58.20 56.90 57.30 0.10 0.17% 57.20 1 57.30 26 20.84
2020-07-23 1722 2346129 1106 133914375 57.40 57.40 56.80 57.10 0.20 -0.35% 57.10 122 57.20 40 20.76
2020-07-27 1722 4811794 2638 270173968 56.70 57.00 55.50 55.60 1.20 -2.63% 55.60 90 55.70 31 20.22
2020-07-28 1722 6970832 3468 384856260 55.40 56.50 54.60 54.80 0.80 -1.44% 54.80 11 54.90 26 19.93
2020-07-29 1722 3832832 1905 212214354 54.50 55.90 54.50 55.40 0.60 1.09% 55.30 16 55.40 73 20.15
2020-07-30 1722 2446501 1371 136955350 55.60 56.30 55.60 55.90 0.50 0.9% 55.90 105 56.00 61 20.33
2020-07-31 1722 2872262 1292 160627097 56.00 56.20 55.60 55.80 0.10 -0.18% 55.80 79 55.90 5 20.29
2020-08-03 1722 2651666 1439 146881490 55.80 55.80 55.10 55.40 0.40 -0.72% 55.40 28 55.50 7 20.15
2020-08-04 1722 2267156 1204 126094836 55.60 55.90 55.40 55.60 0.20 0.36% 55.60 66 55.70 24 20.22
2020-08-05 1722 4336971 2154 246046726 55.90 57.50 55.80 57.30 1.70 3.06% 57.30 102 57.40 38 20.84
2020-08-06 1722 4220214 1941 241205601 57.80 58.00 56.50 57.00 0.30 -0.52% 57.00 6 57.10 25 20.73
2020-08-07 1722 2808035 1258 160252610 57.00 57.40 56.60 57.10 0.10 0.18% 57.10 1 57.20 61 20.76
2020-08-11 1722 2000551 978 113868765 56.80 57.40 56.50 57.00 0.00 -0.18% 57.00 34 57.10 10 20.73
2020-08-12 1722 2240206 1157 127971419 56.80 57.50 56.80 57.00 0.00 0% 57.00 43 57.10 4 20.73
2020-08-13 1722 1779921 1019 101382752 57.30 57.40 56.70 57.00 0.00 0% 57.00 22 57.10 37 20.73
2020-08-14 1722 2594121 1351 148495997 56.80 57.70 56.80 57.50 0.50 0.88% 57.30 97 57.50 13 21.95
2020-08-17 1722 8774341 4155 517363001 57.80 59.80 57.80 59.10 1.60 2.78% 59.00 99 59.10 90 22.56
2020-08-18 1722 5559386 2473 327868221 58.90 59.50 58.20 59.30 0.20 0.34% 59.20 50 59.30 22 22.63
2020-08-19 1722 4750629 2214 281244311 59.60 59.70 58.60 58.80 0.50 -0.84% 58.70 83 58.80 29 22.44
2020-08-20 1722 8834943 4366 502955837 58.60 58.60 55.60 56.70 2.10 -3.57% 56.70 1 56.80 41 21.64
2020-08-21 1722 3347774 1751 190521702 56.70 57.40 56.60 57.20 0.50 0.88% 57.10 17 57.20 4 21.83
2020-08-24 1722 1573612 863 89823019 57.20 57.60 56.80 56.90 0.30 -0.52% 56.90 12 57.00 6 21.72
2020-08-25 1722 2836959 1330 163121523 57.10 57.90 57.10 57.30 0.40 0.7% 57.30 17 57.40 58 21.87
2020-08-26 1722 3055129 1194 174531449 57.50 57.50 57.00 57.20 0.10 -0.17% 57.20 31 57.30 43 21.83
2020-08-27 1722 3906791 1615 222461294 57.20 57.50 56.70 56.90 0.30 -0.52% 56.80 128 56.90 8 21.72
2020-08-28 1722 7270295 2863 397456957 54.70 55.00 54.20 54.30 0.00 -4.57% 54.30 199 54.40 1 20.73
2020-08-31 1722 2065358 1173 112468738 54.50 54.70 54.30 54.30 0.00 0% 54.30 133 54.40 5 20.73
2020-09-01 1722 7772774 4383 413603427 54.40 54.40 52.70 53.40 0.90 -1.66% 53.30 31 53.40 126 20.38
2020-09-02 1722 5228275 3457 275983099 53.40 53.50 52.50 52.60 0.80 -1.5% 52.50 346 52.60 26 20.08
2020-09-03 1722 3857423 2103 203824456 52.90 53.40 52.50 52.60 0.00 0% 52.50 334 52.60 9 20.08
2020-09-04 1722 4832550 2601 252656717 52.20 53.10 51.90 53.10 0.50 0.95% 53.00 50 53.10 39 20.27
2020-09-07 1722 2302171 1568 121680063 53.20 53.50 52.60 52.70 0.40 -0.75% 52.70 3 52.80 6 20.11
2020-09-10 1722 1752586 1203 91151880 52.20 52.50 51.80 51.80 0.20 -1.71% 51.80 156 52.00 232 19.77
2020-09-11 1722 2692503 1435 138722345 52.00 52.10 51.10 51.20 0.60 -1.16% 51.20 48 51.30 5 19.54
2020-09-14 1722 2408134 1237 125319602 51.50 52.70 51.30 52.70 1.50 2.93% 52.50 39 52.70 60 20.11
2020-09-16 1722 1427528 928 74252759 52.20 52.30 51.80 51.90 0.10 -1.52% 51.90 51 52.00 46 19.81
2020-09-17 1722 1632444 923 84991605 52.00 52.50 51.80 52.20 0.30 0.58% 52.10 3 52.20 2 19.92
2020-09-18 1722 2153925 888 113165826 52.30 52.80 52.00 52.80 0.60 1.15% 52.40 24 52.80 20 20.15
2020-09-22 1722 3686401 2070 190012160 52.50 52.50 51.10 51.30 1.20 -2.84% 51.20 34 51.30 51 19.58
2020-09-24 1722 6935918 3733 343858433 50.10 50.20 49.10 49.20 1.40 -4.09% 49.20 5 49.25 50 18.78
2020-09-25 1722 2906050 1634 143620078 49.20 49.80 49.20 49.45 0.25 0.51% 49.40 9 49.45 35 18.87
2020-09-29 1722 960885 594 48357388 50.50 50.80 50.10 50.20 0.20 1.52% 50.10 91 50.30 24 19.16
2020-09-30 1722 1336334 579 67474757 50.50 50.70 50.20 50.70 0.50 1% 50.50 2 50.70 98 19.35
2020-10-06 1722 2896394 1488 147166768 50.70 51.20 50.50 50.90 0.30 0.39% 50.90 34 51.00 35 19.43
2020-10-08 1722 1677256 734 84800156 50.70 50.90 50.40 50.50 0.10 -0.79% 50.50 39 50.60 90 19.27
2020-10-12 1722 2712000 1327 136004700 50.60 50.60 49.95 50.50 0.00 0% 50.40 2 50.50 22 19.27
2020-10-13 1722 2220876 1050 110873493 50.10 50.40 49.75 50.10 0.40 -0.79% 50.00 8 50.10 6 19.12
2020-10-14 1722 1216796 711 60907343 50.10 50.30 49.85 50.10 0.00 0% 50.10 20 50.20 80 19.12
2020-10-15 1722 2109087 1057 105261910 50.10 50.30 49.80 49.95 0.15 -0.3% 49.95 5 50.00 29 19.06
2020-10-16 1722 1721943 963 86333175 50.00 50.40 49.95 50.20 0.25 0.5% 50.10 53 50.20 9 19.16
2020-10-20 1722 1886137 948 95011952 50.20 50.60 50.00 50.60 0.50 0.8% 50.50 1 50.60 12 19.31
2020-10-21 1722 2002573 1243 100774989 50.80 50.80 50.00 50.20 0.40 -0.79% 50.20 17 50.30 5 19.16
2020-10-22 1722 4568782 1215 228828050 50.20 50.40 50.00 50.00 0.20 -0.4% 50.00 3 50.10 391 19.08
2020-10-23 1722 2594485 1394 131485077 50.10 51.10 50.10 50.90 0.90 1.8% 50.90 40 51.00 50 19.43
2020-10-26 1722 3191970 1817 164157990 51.10 51.70 50.90 51.50 0.60 1.18% 51.40 106 51.50 62 19.66
2020-10-27 1722 2278508 1296 115969170 51.40 51.40 50.60 50.70 0.80 -1.55% 50.70 21 50.80 48 19.35
2020-10-28 1722 1572324 1014 79289195 50.70 50.80 50.10 50.50 0.20 -0.39% 50.40 6 50.50 46 19.27
2020-10-29 1722 1896534 980 94924152 49.95 50.30 49.85 50.30 0.20 -0.4% 50.20 20 50.30 3 19.20
2020-10-30 1722 3485105 1333 176665937 50.10 51.30 49.85 51.20 0.90 1.79% 51.00 51 51.20 132 19.54
2020-11-02 1722 1620180 953 82270945 51.00 51.40 50.40 50.80 0.40 -0.78% 50.80 52 50.90 27 19.39
2020-11-03 1722 1437200 799 73049106 51.00 51.10 50.60 50.80 0.00 0% 50.80 45 50.90 78 19.39
2020-11-04 1722 808870 477 41085370 51.00 51.00 50.60 50.90 0.10 0.2% 50.80 7 50.90 4 19.43
2020-11-05 1722 1072253 698 54530607 51.00 51.00 50.70 50.90 0.00 0% 50.90 11 51.00 97 19.43
2020-11-06 1722 1480694 778 75518590 51.00 51.20 50.80 51.00 0.10 0.2% 50.90 44 51.00 30 19.47
2020-11-09 1722 2619689 1524 134902188 51.30 51.80 51.20 51.60 0.60 1.18% 51.60 74 51.70 72 19.69
2020-11-10 1722 3386402 1809 176260192 51.90 52.40 51.60 52.30 0.70 1.36% 52.20 60 52.30 76 19.96
2020-11-11 1722 3778897 2216 200410159 52.30 53.50 52.10 53.30 1.00 1.91% 53.20 41 53.30 56 20.34
2020-11-12 1722 2279017 1531 121514761 53.50 53.60 53.00 53.30 0.00 0% 53.30 14 53.40 63 20.34
2020-11-13 1722 1495228 930 79523252 53.10 53.50 52.80 53.10 0.20 -0.38% 53.10 3 53.20 4 19.96
2020-11-16 1722 2822402 1703 151603618 53.10 54.00 53.10 53.70 0.60 1.13% 53.70 35 53.80 5 20.19
2020-11-18 1722 1320149 814 70685168 53.90 53.90 53.30 53.60 0.00 -0.19% 53.40 6 53.60 61 20.15
2020-11-19 1722 1277065 894 67905149 53.20 53.50 52.90 53.00 0.60 -1.12% 53.00 21 53.10 7 19.92
2020-11-23 1722 1784696 1002 94649840 52.50 53.40 52.40 53.30 0.80 0.57% 53.20 12 53.30 46 20.04
2020-11-24 1722 1828586 876 96600062 53.30 53.30 52.60 52.80 0.50 -0.94% 52.80 15 52.90 6 19.85
2020-11-25 1722 1214447 626 64270943 53.10 53.30 52.60 52.70 0.10 -0.19% 52.70 29 52.80 1 19.81
2020-11-26 1722 978252 568 51744588 52.60 53.10 52.60 53.00 0.30 0.57% 53.00 7 53.10 49 19.92
2020-11-27 1722 4134590 1501 221412137 52.90 54.00 52.80 53.90 0.90 1.7% 53.80 82 53.90 28 20.26
2020-11-30 1722 3059071 1458 165071501 54.10 54.30 53.60 54.10 0.20 0.37% 53.90 11 54.10 100 20.34
2020-12-01 1722 1848141 1040 98653584 53.90 53.90 53.10 53.10 1.00 -1.85% 53.10 106 53.20 1 19.96
2020-12-02 1722 1473746 677 78339886 53.20 53.40 53.00 53.10 0.00 0% 53.00 103 53.10 14 19.96
2020-12-04 1722 3634251 1719 192340175 53.00 53.30 52.70 53.10 0.30 0% 53.00 2 53.10 17 19.96
2020-12-07 1722 4781804 1738 254068320 53.30 53.40 52.90 53.30 0.20 0.38% 53.20 31 53.30 120 20.04
2020-12-11 1722 3325409 1511 174222348 52.70 53.00 52.10 52.40 0.30 -1.69% 52.40 59 52.50 29 19.70
2020-12-16 1722 2313971 1003 121635422 52.50 52.90 52.30 52.90 0.40 0.95% 52.80 59 52.90 32 19.89
2020-12-18 1722 2041857 956 107243757 52.80 52.90 52.30 52.50 0.10 -0.76% 52.50 126 52.60 16 19.74
2020-12-21 1722 3404134 1543 180970834 52.70 53.70 52.50 53.70 1.20 2.29% 53.70 2 53.80 84 20.19
2020-12-22 1722 2385669 1116 127384672 53.20 53.80 52.80 53.00 0.70 -1.3% 53.00 6 53.10 34 19.92
2020-12-25 1722 1248047 571 66211117 53.20 53.30 52.80 53.00 0.10 0% 53.00 2 53.10 13 19.92
2020-12-28 1722 3235718 1574 173165476 53.00 54.00 52.90 53.80 0.80 1.51% 53.70 85 53.80 8 20.23
2020-12-29 1722 1376840 683 73843760 53.60 53.90 53.50 53.60 0.20 -0.37% 53.60 56 53.70 3 20.15
2020-12-30 1722 4416504 2243 240242046 53.60 55.00 53.60 54.90 1.30 2.43% 54.80 24 54.90 45 20.64