豐興(2015)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　54.10
0
0%		54.30
0.2
0.37%		 　53.80
-0.5
-0.92%		54.00
0.2
0.37%		53.60
-0.4
-0.74%		53.80
0.2
0.37%		54.20
0.4
0.74%		 　54.50
0.3
0.55%		54.50
0
0%		54.20
-0.3
-0.55%		54.20
0
0%		54.30
0.1
0.18%		 　54.30
0
0%		 　　　　　　　　52.60
-1.7
-3.13%		53.00
0.4
0.76%		53.93
2 月 　53.10
0.1
0.19%		53.00
-0.1
-0.19%		53.40
0.4
0.75%		53.60
0.2
0.37%		53.20
-0.4
-0.75%		 　53.10
-0.1
-0.19%		53.40
0.3
0.56%		53.40
0
0%		53.50
0.1
0.19%		53.40
-0.1
-0.19%		 　53.50
0.1
0.19%		53.80
0.3
0.56%		53.90
0.1
0.19%		54.40
0.5
0.93%		54.40
0
0%		 　54.00
-0.4
-0.74%		53.80
-0.2
-0.37%		54.70
0.9
1.67%		54.30
-0.4
-0.73%		 53.75
3 月　54.40
0.1
0.18%		54.10
-0.3
-0.55%		53.90
-0.2
-0.37%		54.00
0.1
0.19%		53.90
-0.1
-0.19%		 　52.40
-1.5
-2.78%		51.70
-0.7
-1.34%		51.60
-0.1
-0.19%		51.40
-0.2
-0.39%		49.95
-1.45
-2.82%		 　49.75
-0.2
-0.4%		48.55
-1.2
-2.41%		47.50
-1.05
-2.16%		45.00
-2.5
-5.26%		45.40
0.4
0.89%		 　43.20
-2.2
-4.85%		43.20
0
0%		45.40
2.2
5.09%		45.55
0.15
0.33%		46.75
1.2
2.63%		 　46.60
-0.15
-0.32%		46.15
-0.45
-0.97%		48.94
4 月46.30
0.15
0.33%		 　　　46.20
-0.1
-0.22%		46.95
0.75
1.62%		49.20
2.25
4.79%		48.55
-0.65
-1.32%		48.85
0.3
0.62%		 　48.65
-0.2
-0.41%		48.60
-0.05
-0.1%		49.25
0.65
1.34%		48.55
-0.7
-1.42%		48.85
0.3
0.62%		 　50.10
1.25
2.56%		49.30
-0.8
-1.6%		51.10
1.8
3.65%		50.30
-0.8
-1.57%		49.70
-0.6
-1.19%		 　50.70
1
2.01%		50.80
0.1
0.2%		51.60
0.8
1.57%		52.20
0.6
1.16%		 49.3
5 月　　　51.00
-1.2
-2.3%		51.50
0.5
0.98%		51.20
-0.3
-0.58%		 51.80
0.6
1.17%		 　52.00
0.2
0.39%		51.70
-0.3
-0.58%		52.00
0.3
0.58%		51.70
-0.3
-0.58%		51.80
0.1
0.19%		 　52.00
0.2
0.39%		52.20
0.2
0.38%		52.00
-0.2
-0.38%		52.30
0.3
0.58%		52.10
-0.2
-0.38%		 　52.40
0.3
0.58%		52.70
0.3
0.57%		52.40
-0.3
-0.57%		52.80
0.4
0.76%		52.10
-0.7
-1.33%		 52.08
6 月53.00
0.9
1.73%		53.20
0.2
0.38%		54.10
0.9
1.69%		53.90
-0.2
-0.37%		54.00
0.1
0.19%		 　54.50
0.5
0.93%		55.10
0.6
1.1%		55.30
0.2
0.36%		55.00
-0.3
-0.54%		54.50
-0.5
-0.91%		 　54.10
-0.4
-0.73%		55.30
1.2
2.22%		55.30
0
0%		55.10
-0.2
-0.36%		54.70
-0.4
-0.73%		 　54.20
-0.5
-0.91%		54.30
0.1
0.18%		54.80
0.5
0.92%		 　　　51.50
-3.3
-6.02%		52.00
0.5
0.97%		 54.01
7 月52.00
0
0%		52.40
0.4
0.77%		52.60
0.2
0.38%		 　52.70
0.1
0.19%		52.50
-0.2
-0.38%		52.40
-0.1
-0.19%		52.70
0.3
0.57%		 　　52.70
0
0%		52.60
-0.1
-0.19%		52.80
0.2
0.38%		52.90
0.1
0.19%		52.60
-0.3
-0.57%		 　53.50
0.9
1.71%		53.80
0.3
0.56%		53.40
-0.4
-0.74%		53.30
-0.1
-0.19%		 　　52.60
-0.7
-1.31%		52.30
-0.3
-0.57%		52.40
0.1
0.19%		52.20
-0.2
-0.38%		52.70
0.5
0.96%		52.74
8 月 　52.90
0.2
0.38%		53.60
0.7
1.32%		54.10
0.5
0.93%		54.20
0.1
0.18%		54.00
-0.2
-0.37%		 　　55.20
1.2
2.22%		55.50
0.3
0.54%		55.50
0
0%		55.70
0.2
0.36%		 　56.90
1.2
2.15%		57.50
0.6
1.05%		57.70
0.2
0.35%		56.00
-1.7
-2.95%		57.00
1
1.79%		 　56.10
-0.9
-1.58%		55.80
-0.3
-0.53%		56.30
0.5
0.9%		56.00
-0.3
-0.53%		55.90
-0.1
-0.18%		 57.00
1.1
1.97%		55.69
9 月56.70
-0.3
-0.53%		56.60
-0.1
-0.18%		57.20
0.6
1.06%		56.70
-0.5
-0.87%		 　57.10
0.4
0.71%		 　57.00
-0.1
-0.18%		56.80
-0.2
-0.35%		 　56.70
-0.1
-0.18%		 57.30
0.6
1.06%		57.50
0.2
0.35%		57.60
0.1
0.17%		 　　57.80
0.2
0.35%		 55.70
-2.1
-3.63%		55.60
-0.1
-0.18%		 　　56.20
0.6
1.08%		55.90
-0.3
-0.53%		 56.8
10 月　　　　　57.00
1.1
1.97%		 57.00
0
0%		 　　56.70
-0.3
-0.53%		56.00
-0.7
-1.23%		56.50
0.5
0.89%		56.60
0.1
0.18%		56.80
0.2
0.35%		 　　56.40
-0.4
-0.7%		56.30
-0.1
-0.18%		55.10
-1.2
-2.13%		56.90
1.8
3.27%		 　57.40
0.5
0.88%		57.80
0.4
0.7%		57.50
-0.3
-0.52%		57.30
-0.2
-0.35%		57.00
-0.3
-0.52%		 56.79
11 月　56.80
-0.2
-0.35%		57.10
0.3
0.53%		57.30
0.2
0.35%		57.00
-0.3
-0.52%		57.10
0.1
0.18%		 　57.60
0.5
0.88%		57.70
0.1
0.17%		58.20
0.5
0.87%		57.50
-0.7
-1.2%		57.90
0.4
0.7%		 　58.20
0.3
0.52%		 58.30
0.1
0.17%		57.70
-0.6
-1.03%		 　　58.40
0.7
1.21%		58.10
-0.3
-0.51%		58.30
0.2
0.34%		58.50
0.2
0.34%		58.70
0.2
0.34%		 　58.60
-0.1
-0.17%		 57.96
12 月58.80
0.2
0.34%		58.70
-0.1
-0.17%		 59.50
0.8
1.36%		 　60.50
1
1.68%		 　　62.30
1.8
2.98%		 　　　64.60
2.3
3.69%		 65.10
0.5
0.77%		 　71.60
6.5
9.98%		71.30
-0.3
-0.42%		 　72.60
1.3
1.82%		 　72.00
-0.6
-0.83%		72.50
0.5
0.69%		71.80
-0.7
-0.97%		　66.17

說明:最高漲幅:9.98%最低跌幅:-6.02% 最高價:72.60最低價:43.20平均價:54.65,灰色底表示週末,漲157天(96.85)元,跌116天(-65.15)元,平盤16天
10%=2,5%=2,4%=3,3%=6,2%=26,1%=61,0%=73,-0%=2,-1%=2,-2%=3,-3%=6,-4%=9,-5%=44,-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 2015 231965 157 12550410 54.00 54.30 53.80 54.10 0.40 0% 54.10 9 54.20 18 13.66
2020-01-03 2015 235000 181 12744300 54.20 54.40 53.90 54.30 0.20 0.37% 54.10 6 54.30 36 13.71
2020-01-06 2015 189814 180 10216080 54.00 54.00 53.70 53.80 0.50 -0.92% 53.80 6 53.90 4 13.59
2020-01-07 2015 156000 130 8402200 53.80 54.00 53.70 54.00 0.20 0.37% 53.80 12 54.00 26 13.64
2020-01-08 2015 132000 109 7096500 53.80 54.00 53.60 53.60 0.40 -0.74% 53.60 17 53.70 3 13.54
2020-01-09 2015 189326 145 10204036 53.80 54.10 53.80 53.80 0.20 0.37% 53.80 16 54.00 34 13.59
2020-01-10 2015 304127 232 16429181 54.10 54.20 53.80 54.20 0.40 0.74% 54.10 5 54.20 33 13.69
2020-01-13 2015 359577 207 19574646 54.20 54.50 54.20 54.50 0.30 0.55% 54.50 1 54.60 23 13.76
2020-01-14 2015 155041 146 8465519 54.60 54.70 54.50 54.50 0.00 0% 54.50 33 54.60 14 13.76
2020-01-15 2015 246239 169 13351800 54.50 54.50 54.00 54.20 0.30 -0.55% 54.20 17 54.40 7 13.69
2020-01-16 2015 96000 89 5198100 54.20 54.20 54.10 54.20 0.00 0% 54.20 1 54.30 2 13.69
2020-01-17 2015 193388 136 10482088 54.30 54.30 54.10 54.30 0.10 0.18% 54.10 39 54.30 17 13.71
2020-01-20 2015 97213 76 5273629 54.00 54.30 54.00 54.30 0.00 0% 54.30 10 54.40 7 13.71
2020-01-30 2015 783644 474 41409832 52.60 53.30 52.60 52.60 1.70 -3.13% 52.60 114 52.70 1 13.28
2020-01-31 2015 214164 155 11338824 52.60 53.30 52.60 53.00 0.40 0.76% 53.00 9 53.10 8 13.38
2020-02-03 2015 308749 186 16272344 52.70 53.10 52.40 53.10 0.10 0.19% 53.00 1 53.10 4 13.41
2020-02-04 2015 76411 78 4050783 53.00 53.20 52.80 53.00 0.10 -0.19% 53.00 52 53.20 11 13.38
2020-02-05 2015 236330 192 12569253 53.00 53.40 53.00 53.40 0.40 0.75% 53.20 11 53.40 2 13.48
2020-02-06 2015 147500 126 7880197 53.40 53.60 53.20 53.60 0.20 0.37% 53.50 6 53.60 9 13.54
2020-02-07 2015 249460 202 13251664 53.40 53.40 53.00 53.20 0.40 -0.75% 53.20 4 53.30 5 13.43
2020-02-10 2015 272583 235 14445655 53.00 53.20 52.80 53.10 0.10 -0.19% 53.10 8 53.20 3 13.41
2020-02-11 2015 220231 165 11723964 53.20 53.50 53.10 53.40 0.30 0.56% 53.20 19 53.40 1 13.48
2020-02-12 2015 156484 135 8356945 53.40 53.70 53.20 53.40 0.00 0% 53.40 16 53.60 12 13.48
2020-02-13 2015 120000 101 6414900 53.40 53.60 53.30 53.50 0.10 0.19% 53.40 18 53.50 5 13.51
2020-02-14 2015 210654 152 11248255 53.40 53.60 53.30 53.40 0.10 -0.19% 53.40 6 53.70 3 13.48
2020-02-17 2015 179157 100 9570845 53.40 53.60 53.20 53.50 0.10 0.19% 53.50 11 53.60 4 13.51
2020-02-18 2015 166019 106 8912731 53.60 53.80 53.50 53.80 0.30 0.56% 53.60 13 53.80 13 13.59
2020-02-19 2015 327000 231 17629500 53.90 54.10 53.60 53.90 0.10 0.19% 53.90 4 54.00 1 13.61
2020-02-20 2015 452249 305 24608569 54.10 54.70 54.00 54.40 0.50 0.93% 54.40 12 54.50 5 13.74
2020-02-21 2015 379000 306 20683000 54.40 54.80 54.40 54.40 0.00 0% 54.40 23 54.70 7 13.74
2020-02-24 2015 353000 229 19088800 54.40 54.40 53.80 54.00 0.40 -0.74% 54.00 43 54.10 3 13.64
2020-02-25 2015 515383 326 27810196 54.00 54.30 53.80 53.80 0.20 -0.37% 53.80 67 54.00 4 13.59
2020-02-26 2015 753000 469 41143200 53.80 55.00 53.80 54.70 0.90 1.67% 54.70 41 54.80 8 16.23
2020-02-27 2015 701287 437 38137440 54.70 54.70 54.20 54.30 0.40 -0.73% 54.30 7 54.40 3 16.11
2020-03-02 2015 314595 271 17096564 53.80 55.00 53.80 54.40 0.10 0.18% 54.20 2 54.40 2 16.14
2020-03-03 2015 244000 211 13228200 54.70 54.70 54.10 54.10 0.30 -0.55% 54.10 17 54.30 1 16.05
2020-03-04 2015 399000 261 21496800 54.00 54.10 53.70 53.90 0.20 -0.37% 53.90 13 54.00 3 15.99
2020-03-05 2015 320453 242 17317662 54.50 54.50 53.80 54.00 0.10 0.19% 53.90 14 54.00 1 16.02
2020-03-06 2015 685000 405 36912400 54.00 54.30 53.70 53.90 0.10 -0.19% 53.80 16 53.90 22 15.99
2020-03-09 2015 2010312 846 105805302 53.80 53.80 52.10 52.40 1.50 -2.78% 52.30 1 52.40 5 15.55
2020-03-10 2015 1098392 748 56736740 52.00 52.20 51.50 51.70 0.70 -1.34% 51.70 6 51.80 1 15.34
2020-03-11 2015 538000 339 27903100 52.00 52.30 51.60 51.60 0.10 -0.19% 51.60 30 52.10 2 15.31
2020-03-12 2015 877366 495 44730780 51.50 51.60 50.60 51.40 0.20 -0.39% 51.10 2 51.40 11 15.25
2020-03-13 2015 1438000 721 71838950 50.50 50.50 49.70 49.95 1.45 -2.82% 49.95 10 50.10 1 14.82
2020-03-16 2015 642106 368 32019622 50.00 50.40 49.70 49.75 0.20 -0.4% 49.70 32 49.75 1 14.76
2020-03-17 2015 729781 328 35433561 49.00 49.00 48.45 48.55 1.20 -2.41% 48.55 5 48.60 9 14.41
2020-03-18 2015 1244206 692 59284841 48.55 48.55 47.20 47.50 1.05 -2.16% 47.30 4 47.50 6 14.10
2020-03-19 2015 1080031 543 49377858 47.00 47.00 45.00 45.00 2.50 -5.26% 45.00 93 45.10 3 13.35
2020-03-20 2015 1210827 581 55148773 45.15 46.20 45.15 45.40 0.40 0.89% 45.40 58 45.60 1 13.47
2020-03-23 2015 1566571 644 68706824 45.10 45.10 43.00 43.20 2.20 -4.85% 43.15 3 43.20 7 12.82
2020-03-24 2015 2040087 1111 88620245 43.50 44.00 42.80 43.20 0.00 0% 43.10 9 43.20 14 12.82
2020-03-25 2015 1589620 836 71639220 44.10 45.75 44.10 45.40 2.20 5.09% 45.30 1 45.40 1 13.47
2020-03-26 2015 860700 500 38648400 45.50 45.60 44.20 45.55 0.15 0.33% 45.50 37 45.55 7 13.52
2020-03-27 2015 972473 538 45124430 45.80 46.95 45.55 46.75 1.20 2.63% 46.35 2 46.75 7 13.87
2020-03-30 2015 475253 330 21944725 46.50 46.60 45.55 46.60 0.15 -0.32% 46.60 25 46.70 9 13.83
2020-03-31 2015 879000 446 40822200 47.00 47.05 46.10 46.15 0.45 -0.97% 46.10 18 46.15 7 13.69
2020-04-01 2015 381300 202 17527750 46.15 46.30 45.60 46.30 0.15 0.33% 46.20 6 46.30 7 13.74
2020-04-06 2015 358200 239 16419449 46.30 46.30 45.40 46.20 0.10 -0.22% 45.90 3 46.25 1 13.71
2020-04-07 2015 686059 489 31868941 46.75 46.95 46.00 46.95 0.75 1.62% 46.95 3 47.00 3 13.93
2020-04-08 2015 684301 544 32856119 46.80 49.20 46.80 49.20 2.25 4.79% 49.20 30 49.45 1 14.60
2020-04-09 2015 694000 420 33742750 49.95 49.95 48.40 48.55 0.65 -1.32% 48.55 4 48.60 1 14.41
2020-04-10 2015 255101 163 12439034 48.95 49.10 48.10 48.85 0.30 0.62% 48.85 1 48.90 1 14.50
2020-04-13 2015 193305 167 9425637 48.85 49.05 48.60 48.65 0.20 -0.41% 48.65 1 48.90 47 14.44
2020-04-14 2015 606065 335 29519929 48.70 49.10 48.40 48.60 0.05 -0.1% 48.60 38 48.90 1 14.42
2020-04-15 2015 621150 505 30606304 49.00 49.50 48.90 49.25 0.65 1.34% 49.25 12 49.45 2 14.61
2020-04-16 2015 861992 641 41974757 49.15 49.15 48.45 48.55 0.70 -1.42% 48.50 78 48.80 2 14.41
2020-04-17 2015 775281 543 38249425 49.15 49.75 48.55 48.85 0.30 0.62% 48.85 6 49.10 2 14.50
2020-04-20 2015 562838 352 27963214 49.10 50.30 49.10 50.10 1.25 2.56% 50.10 1 50.20 4 14.87
2020-04-21 2015 825205 608 41059847 50.20 50.40 49.20 49.30 0.80 -1.6% 49.30 44 49.45 1 14.63
2020-04-22 2015 353100 254 17574700 49.10 51.10 48.80 51.10 1.80 3.65% 51.10 20 51.20 2 15.16
2020-04-23 2015 270801 198 13606147 50.50 50.50 50.00 50.30 0.80 -1.57% 50.20 24 50.30 3 14.93
2020-04-24 2015 224497 191 11170074 50.30 50.30 49.50 49.70 0.60 -1.19% 49.70 30 49.95 8 14.75
2020-04-27 2015 326104 187 16398004 49.80 50.80 49.80 50.70 1.00 2.01% 50.40 1 50.70 1 15.04
2020-04-28 2015 464030 237 23555134 50.70 51.20 50.50 50.80 0.10 0.2% 50.80 21 50.90 2 15.07
2020-04-29 2015 458137 331 23516967 50.80 51.60 50.80 51.60 0.80 1.57% 51.50 10 51.60 14 15.31
2020-04-30 2015 773479 492 40376208 51.60 52.50 51.60 52.20 0.60 1.16% 52.20 4 52.30 11 16.89
2020-05-04 2015 304507 225 15586707 51.80 51.80 51.00 51.00 1.20 -2.3% 51.00 66 51.30 5 16.50
2020-05-05 2015 378256 152 19482592 51.80 51.80 51.20 51.50 0.50 0.98% 51.50 8 51.70 15 16.67
2020-05-06 2015 194000 163 9987100 51.60 51.80 51.20 51.20 0.30 -0.58% 51.20 17 51.70 15 16.57
2020-05-08 2015 329750 223 17145350 52.00 52.20 51.80 51.80 0.10 1.17% 51.80 35 52.00 39 16.76
2020-05-11 2015 365147 197 18980987 52.00 52.00 51.80 52.00 0.20 0.39% 51.90 41 52.00 9 16.83
2020-05-12 2015 263000 190 13633900 52.00 52.00 51.60 51.70 0.30 -0.58% 51.70 9 51.90 1 16.73
2020-05-13 2015 67000 61 3473000 51.60 52.00 51.60 52.00 0.30 0.58% 51.80 11 52.10 11 16.83
2020-05-14 2015 144000 100 7454300 52.00 52.00 51.60 51.70 0.30 -0.58% 51.70 55 51.80 8 16.73
2020-05-15 2015 141000 97 7307300 51.70 52.00 51.70 51.80 0.10 0.19% 51.80 2 52.00 28 16.76
2020-05-18 2015 142230 85 7416727 51.80 52.30 51.80 52.00 0.20 0.39% 52.00 27 52.20 3 16.83
2020-05-19 2015 155000 116 8094100 52.30 52.30 52.10 52.20 0.20 0.38% 52.20 7 52.30 21 16.89
2020-05-20 2015 208000 113 10846400 52.20 52.40 52.00 52.00 0.20 -0.38% 52.00 66 52.20 10 16.83
2020-05-21 2015 112000 46 5851100 52.10 52.40 52.10 52.30 0.30 0.58% 52.30 6 52.40 3 16.93
2020-05-22 2015 225000 130 11719900 52.00 52.40 52.00 52.10 0.20 -0.38% 52.00 67 52.10 3 16.86
2020-05-25 2015 153000 98 7983800 52.10 52.40 51.80 52.40 0.30 0.58% 52.20 4 52.40 8 16.96
2020-05-26 2015 323317 272 17063100 52.10 53.10 52.10 52.70 0.30 0.57% 52.30 12 52.70 1 17.06
2020-05-27 2015 297000 237 15667900 53.00 53.10 52.40 52.40 0.30 -0.57% 52.40 3 52.80 17 16.96
2020-05-28 2015 215000 131 11361400 52.60 53.10 52.60 52.80 0.40 0.76% 52.80 1 52.90 13 17.09
2020-05-29 2015 488000 226 25549100 52.90 53.00 52.10 52.10 0.70 -1.33% 52.10 36 53.00 25 16.86
2020-06-01 2015 268000 207 14168300 52.80 53.10 52.20 53.00 0.90 1.73% 52.80 1 53.00 2 17.15
2020-06-02 2015 242280 177 12787810 53.30 53.30 52.40 53.20 0.20 0.38% 53.10 2 53.20 11 17.22
2020-06-03 2015 477000 357 25696100 53.30 54.30 53.30 54.10 0.90 1.69% 53.80 6 54.10 7 17.51
2020-06-04 2015 176000 132 9474700 54.10 54.10 53.60 53.90 0.20 -0.37% 53.70 11 53.90 15 17.44
2020-06-05 2015 187000 125 10092700 54.00 54.20 53.80 54.00 0.10 0.19% 54.00 12 54.10 4 17.48
2020-06-08 2015 265000 183 14412600 54.30 54.70 53.80 54.50 0.50 0.93% 54.40 10 54.50 1 17.64
2020-06-09 2015 539000 323 29609400 54.80 55.20 54.70 55.10 0.60 1.1% 55.00 9 55.20 24 17.83
2020-06-10 2015 314000 207 17374900 55.10 55.50 55.00 55.30 0.20 0.36% 55.20 9 55.40 19 17.90
2020-06-11 2015 495000 333 27177500 54.90 55.10 54.70 55.00 0.30 -0.54% 54.70 8 55.00 14 17.80
2020-06-12 2015 366000 270 19847400 54.40 54.70 53.60 54.50 0.50 -0.91% 54.50 15 54.70 4 17.64
2020-06-15 2015 384000 293 20964600 54.80 55.00 54.10 54.10 0.40 -0.73% 54.10 22 54.30 1 17.51
2020-06-16 2015 549000 393 30313100 54.50 55.50 54.50 55.30 1.20 2.22% 55.30 2 55.40 48 17.90
2020-06-17 2015 246294 183 13570957 55.20 55.30 55.00 55.30 0.00 0% 55.20 2 55.30 23 17.90
2020-06-18 2015 307088 226 16907040 55.30 55.30 54.70 55.10 0.20 -0.36% 55.00 5 55.10 2 17.83
2020-06-19 2015 334460 232 18343807 55.30 55.30 54.60 54.70 0.40 -0.73% 54.70 1 54.80 1 17.70
2020-06-22 2015 451281 251 24465342 54.20 55.00 54.00 54.20 0.50 -0.91% 54.20 7 54.30 12 17.54
2020-06-23 2015 456460 217 24718680 54.20 54.40 53.80 54.30 0.10 0.18% 54.30 22 54.40 48 17.57
2020-06-24 2015 673173 326 36735576 54.40 54.80 54.10 54.80 0.50 0.92% 54.70 8 54.80 40 17.73
2020-06-29 2015 763715 347 39049037 51.00 51.60 50.90 51.50 0.00 -6.02% 51.40 17 51.50 7 16.67
2020-06-30 2015 378179 220 19615961 51.60 52.20 51.50 52.00 0.50 0.97% 52.00 5 52.10 14 16.83
2020-07-01 2015 333001 220 17335452 52.10 52.50 51.80 52.00 0.00 0% 52.00 25 52.30 1 16.83
2020-07-02 2015 264406 204 13909335 52.10 53.00 52.00 52.40 0.40 0.77% 52.40 2 52.70 2 16.96
2020-07-03 2015 186796 117 9774828 53.00 53.00 52.00 52.60 0.20 0.38% 52.30 9 52.60 7 17.02
2020-07-06 2015 305480 219 16120495 52.90 52.90 52.50 52.70 0.10 0.19% 52.70 7 53.00 37 17.06
2020-07-07 2015 142864 87 7507429 53.00 53.00 52.40 52.50 0.20 -0.38% 52.50 6 52.60 2 16.99
2020-07-08 2015 219432 186 11532322 52.80 53.00 52.30 52.40 0.10 -0.19% 52.40 34 52.50 7 16.96
2020-07-09 2015 127357 109 6695941 52.50 52.90 52.40 52.70 0.30 0.57% 52.60 2 52.70 1 17.06
2020-07-13 2015 142240 105 7458820 52.00 52.70 52.00 52.70 0.70 0% 52.50 9 52.70 4 17.06
2020-07-14 2015 141317 104 7439572 52.70 52.80 52.50 52.60 0.10 -0.19% 52.60 5 52.70 1 17.02
2020-07-15 2015 238440 189 12556628 52.60 52.90 52.50 52.80 0.20 0.38% 52.70 12 52.90 7 17.09
2020-07-16 2015 132653 89 7017347 52.80 53.30 52.60 52.90 0.10 0.19% 52.70 5 52.90 11 17.12
2020-07-17 2015 99000 67 5219100 52.90 53.00 52.50 52.60 0.30 -0.57% 52.50 28 52.70 1 17.02
2020-07-20 2015 404067 322 21641482 53.20 53.80 53.20 53.50 0.90 1.71% 53.50 2 53.60 24 17.31
2020-07-21 2015 417877 316 22431717 53.80 54.00 53.20 53.80 0.30 0.56% 53.50 19 53.80 13 17.41
2020-07-22 2015 206470 188 11019892 53.50 53.80 53.20 53.40 0.40 -0.74% 53.40 6 53.50 3 17.28
2020-07-23 2015 102451 92 5458991 53.40 53.60 53.20 53.30 0.10 -0.19% 53.30 10 53.40 19 17.25
2020-07-27 2015 159489 116 8409317 52.70 53.00 52.60 52.60 0.20 -1.31% 52.60 18 52.70 2 17.02
2020-07-28 2015 261559 197 13730333 52.70 53.00 52.30 52.30 0.30 -0.57% 52.30 13 52.50 5 16.93
2020-07-29 2015 482952 314 25389994 52.30 53.40 52.00 52.40 0.10 0.19% 52.20 8 52.40 10 16.96
2020-07-30 2015 236425 190 12353480 52.80 52.80 52.10 52.20 0.20 -0.38% 52.20 3 52.40 26 16.89
2020-07-31 2015 107235 87 5626561 52.70 52.70 52.20 52.70 0.50 0.96% 52.50 5 52.70 8 17.06
2020-08-03 2015 224109 186 11793165 52.70 52.90 52.40 52.90 0.20 0.38% 52.80 1 52.90 7 15.47
2020-08-04 2015 227656 183 12155394 53.10 53.60 53.00 53.60 0.70 1.32% 53.60 1 53.70 26 15.67
2020-08-05 2015 474263 284 25611950 53.60 54.20 53.60 54.10 0.50 0.93% 54.10 2 54.20 81 15.82
2020-08-06 2015 234869 191 12747798 54.30 54.50 54.10 54.20 0.10 0.18% 54.10 25 54.20 5 15.85
2020-08-07 2015 338417 211 18355458 54.30 54.60 54.00 54.00 0.20 -0.37% 54.00 30 54.20 11 15.79
2020-08-11 2015 905658 505 50172318 55.00 55.80 55.00 55.20 0.40 2.22% 55.20 2 55.30 2 16.14
2020-08-12 2015 377500 230 20824049 54.80 55.50 54.80 55.50 0.30 0.54% 55.20 4 55.50 21 16.23
2020-08-13 2015 298049 191 16531137 55.50 55.50 55.20 55.50 0.00 0% 55.50 76 55.60 17 16.23
2020-08-14 2015 234505 177 13033576 55.70 55.70 55.40 55.70 0.20 0.36% 55.50 1 55.70 51 16.29
2020-08-17 2015 736123 476 41709644 55.70 57.00 55.70 56.90 1.20 2.15% 56.70 23 56.90 37 16.64
2020-08-18 2015 605055 425 34588158 57.00 57.50 56.80 57.50 0.60 1.05% 57.40 4 57.50 66 16.81
2020-08-19 2015 666797 453 38691205 57.60 58.60 57.20 57.70 0.20 0.35% 57.70 3 57.80 19 16.87
2020-08-20 2015 683983 445 38427848 57.70 57.70 55.60 56.00 1.70 -2.95% 55.90 10 56.00 16 16.37
2020-08-21 2015 625710 373 35504070 56.50 57.10 56.10 57.00 1.00 1.79% 56.90 7 57.00 6 16.67
2020-08-24 2015 542328 363 30352864 56.60 56.90 55.60 56.10 0.90 -1.58% 56.00 3 56.20 18 16.40
2020-08-25 2015 381357 276 21361392 56.20 56.30 55.80 55.80 0.30 -0.53% 55.80 15 55.90 2 16.32
2020-08-26 2015 407001 300 22814156 55.80 56.30 55.80 56.30 0.50 0.9% 56.10 1 56.30 21 16.46
2020-08-27 2015 231097 158 12937732 55.90 56.50 55.80 56.00 0.30 -0.53% 56.00 7 56.20 13 16.37
2020-08-28 2015 216320 190 12130846 56.10 56.30 55.80 55.90 0.10 -0.18% 55.90 6 56.00 4 16.34
2020-08-31 2015 517386 353 29412694 56.30 57.20 56.20 57.00 1.10 1.97% 56.80 1 57.00 25 16.67
2020-09-01 2015 478250 276 27154724 57.00 57.20 56.50 56.70 0.30 -0.53% 56.70 58 56.90 3 16.58
2020-09-02 2015 338501 219 19223505 56.40 57.20 56.40 56.60 0.10 -0.18% 56.60 17 56.70 3 16.55
2020-09-03 2015 520732 293 29744324 56.70 57.60 56.60 57.20 0.60 1.06% 57.00 6 57.30 30 16.73
2020-09-04 2015 326000 166 18542100 56.60 57.30 56.50 56.70 0.50 -0.87% 56.70 2 56.80 3 16.58
2020-09-07 2015 569488 309 32640164 56.70 57.50 56.70 57.10 0.40 0.71% 57.10 10 57.20 8 16.70
2020-09-10 2015 232594 156 13254458 57.30 57.30 56.80 57.00 0.00 -0.18% 56.90 6 57.00 5 16.67
2020-09-11 2015 242181 193 13773217 56.60 57.20 56.50 56.80 0.20 -0.35% 56.60 5 56.80 18 16.61
2020-09-14 2015 195886 164 11141235 56.80 57.00 56.60 56.70 0.10 -0.18% 56.70 25 56.80 1 16.58
2020-09-16 2015 254150 192 14564009 57.40 57.50 57.10 57.30 0.00 1.06% 57.30 2 57.40 39 16.75
2020-09-17 2015 273038 172 15698223 57.50 57.80 56.90 57.50 0.20 0.35% 57.30 15 57.50 15 16.81
2020-09-18 2015 407479 248 23495789 57.30 57.80 57.30 57.60 0.10 0.17% 57.60 3 57.80 24 16.84
2020-09-22 2015 299341 200 17308507 58.30 58.30 57.60 57.80 0.50 0.35% 57.70 32 57.80 3 16.90
2020-09-24 2015 557172 389 31186477 56.50 56.70 55.50 55.70 1.20 -3.63% 55.70 4 55.80 28 16.29
2020-09-25 2015 155539 106 8669966 55.70 55.90 55.60 55.60 0.10 -0.18% 55.60 2 55.70 3 16.26
2020-09-29 2015 116923 88 6564088 55.50 56.40 55.50 56.20 0.40 1.08% 56.10 26 56.20 2 16.43
2020-09-30 2015 142762 127 7985592 56.00 56.20 55.70 55.90 0.30 -0.53% 55.80 10 55.90 7 16.34
2020-10-06 2015 198329 142 11133317 55.80 57.00 55.70 57.00 1.30 1.97% 56.10 13 57.00 19 16.67
2020-10-08 2015 121090 106 6879402 56.60 57.10 56.60 57.00 0.00 0% 56.80 23 57.00 2 16.67
2020-10-12 2015 111000 93 6284100 56.70 56.90 56.50 56.70 0.30 -0.53% 56.60 1 56.70 1 16.58
2020-10-13 2015 181693 165 10211275 56.40 56.40 56.00 56.00 0.70 -1.23% 56.00 11 56.30 1 16.37
2020-10-14 2015 206150 171 11683673 56.60 57.00 56.20 56.50 0.50 0.89% 56.30 7 56.50 9 16.52
2020-10-15 2015 144333 136 8122346 56.20 56.60 56.10 56.60 0.10 0.18% 56.40 17 56.60 3 16.55
2020-10-16 2015 124200 119 7024400 56.20 56.90 56.20 56.80 0.20 0.35% 56.40 2 56.80 5 16.61
2020-10-20 2015 226333 217 12803413 57.10 57.10 56.30 56.40 0.60 -0.7% 56.40 6 56.50 6 16.49
2020-10-21 2015 251000 234 14112600 56.40 56.50 56.00 56.30 0.10 -0.18% 56.30 3 56.50 4 16.46
2020-10-22 2015 1216224 576 67349031 56.30 56.30 55.10 55.10 1.20 -2.13% 55.10 6 55.50 3 16.11
2020-10-23 2015 556293 372 31521958 56.00 57.60 55.70 56.90 1.80 3.27% 56.80 8 56.90 1 16.64
2020-10-26 2015 413204 304 23716290 57.10 57.70 57.00 57.40 0.50 0.88% 57.30 1 57.40 5 16.78
2020-10-27 2015 254817 180 14704076 57.70 58.00 57.40 57.80 0.40 0.7% 57.70 1 57.80 42 16.90
2020-10-28 2015 313694 250 18001176 58.00 58.00 57.00 57.50 0.30 -0.52% 57.30 1 57.50 16 16.81
2020-10-29 2015 79575 69 4545595 57.40 57.40 57.00 57.30 0.20 -0.35% 57.20 3 57.30 13 16.75
2020-10-30 2015 179560 152 10281309 57.30 57.50 56.90 57.00 0.30 -0.52% 57.00 1 57.10 3 16.67
2020-11-02 2015 152582 139 8677822 56.60 57.10 56.60 56.80 0.20 -0.35% 56.70 9 57.00 8 13.79
2020-11-03 2015 252113 191 14420121 57.00 57.50 56.80 57.10 0.30 0.53% 57.10 3 57.40 11 13.86
2020-11-04 2015 113255 108 6473626 57.10 57.40 57.00 57.30 0.20 0.35% 57.10 6 57.30 12 13.91
2020-11-05 2015 182403 167 10403038 57.30 57.40 56.80 57.00 0.30 -0.52% 56.90 5 57.00 7 13.84
2020-11-06 2015 210571 138 12058199 57.10 57.50 57.00 57.10 0.10 0.18% 57.10 5 57.20 6 13.86
2020-11-09 2015 226088 170 12982766 57.10 57.70 57.00 57.60 0.50 0.88% 57.40 2 57.60 4 13.98
2020-11-10 2015 289364 183 16658812 57.50 57.70 57.40 57.70 0.10 0.17% 57.60 24 57.70 14 14.00
2020-11-11 2015 398387 331 23105793 57.70 58.20 57.60 58.20 0.50 0.87% 58.10 1 58.20 58 14.13
2020-11-12 2015 223105 178 12930320 58.30 58.30 57.50 57.50 0.70 -1.2% 57.50 4 57.80 1 13.96
2020-11-13 2015 207931 186 12019582 57.50 58.10 57.50 57.90 0.40 0.7% 57.90 9 58.00 4 14.05
2020-11-16 2015 333276 245 19286186 57.90 58.20 57.60 58.20 0.30 0.52% 58.10 1 58.20 12 14.13
2020-11-18 2015 185638 175 10811467 58.30 58.40 58.20 58.30 0.10 0.17% 58.20 26 58.30 1 14.15
2020-11-19 2015 311070 293 18034388 58.00 58.30 57.70 57.70 0.60 -1.03% 57.70 24 58.00 2 14.00
2020-11-23 2015 408999 280 23857039 58.00 58.60 58.00 58.40 0.80 1.21% 58.30 12 58.40 3 14.17
2020-11-24 2015 197558 161 11463785 58.50 58.50 57.70 58.10 0.30 -0.51% 57.80 57 58.10 13 14.10
2020-11-25 2015 217570 162 12675984 58.30 58.50 58.10 58.30 0.20 0.34% 58.20 12 58.30 6 14.15
2020-11-26 2015 224154 182 13077556 58.30 58.50 58.20 58.50 0.20 0.34% 58.40 2 58.50 47 14.20
2020-11-27 2015 278599 189 16325782 58.50 58.80 58.40 58.70 0.20 0.34% 58.70 4 58.80 28 14.25
2020-11-30 2015 798664 380 47032695 58.70 59.10 58.60 58.60 0.10 -0.17% 58.60 1 58.80 29 14.22
2020-12-01 2015 344151 294 20225288 58.70 59.00 58.60 58.80 0.20 0.34% 58.70 9 58.80 1 14.27
2020-12-02 2015 322106 201 18836032 58.50 58.70 58.30 58.70 0.10 -0.17% 58.50 1 58.70 8 14.25
2020-12-04 2015 548160 341 32421602 58.70 59.60 58.50 59.50 0.80 1.36% 59.30 5 59.50 18 14.44
2020-12-07 2015 887984 557 53537356 59.90 60.70 59.80 60.50 1.00 1.68% 60.30 4 60.50 14 14.68
2020-12-11 2015 1542895 863 96873455 62.50 63.80 61.90 62.30 0.80 2.98% 62.20 1 62.30 3 15.12
2020-12-16 2015 1493367 938 95707918 63.10 64.60 63.10 64.60 1.60 3.69% 64.40 2 64.60 26 15.68
2020-12-18 2015 1026632 481 66724468 65.80 65.90 64.30 65.10 0.40 0.77% 65.10 12 65.20 8 15.80
2020-12-21 2015 5054443 2408 353100422 65.30 71.60 65.30 71.60 6.50 9.98% 71.60 26 0.00 0 17.38
2020-12-22 2015 8682076 4847 644269741 74.00 76.70 70.20 71.30 0.30 -0.42% 71.20 1 71.30 3 17.31
2020-12-25 2015 2400250 1361 172220514 70.00 73.50 69.40 72.60 3.20 1.82% 72.50 25 72.60 11 17.62
2020-12-28 2015 2658493 1341 193405793 73.50 74.50 71.00 72.00 0.60 -0.83% 71.90 5 72.00 19 17.48
2020-12-29 2015 2968104 1532 217364942 73.70 74.90 71.50 72.50 0.50 0.69% 72.10 21 72.50 25 17.60
2020-12-30 2015 1413680 917 101698129 72.90 73.40 71.10 71.80 0.70 -0.97% 71.50 2 71.80 4 17.43