超豐(2441)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　47.55
0
0%		47.30
-0.25
-0.53%		 　46.80
-0.5
-1.06%		46.75
-0.05
-0.11%		46.45
-0.3
-0.64%		46.75
0.3
0.65%		47.00
0.25
0.53%		 　47.75
0.75
1.6%		48.20
0.45
0.94%		48.20
0
0%		48.20
0
0%		48.20
0
0%		 　48.20
0
0%		 　　　　　　　　46.10
-2.1
-4.36%		46.90
0.8
1.74%		47.33
2 月 　46.65
-0.25
-0.53%		46.50
-0.15
-0.32%		46.50
0
0%		47.40
0.9
1.94%		47.30
-0.1
-0.21%		 　46.90
-0.4
-0.85%		46.90
0
0%		47.15
0.25
0.53%		47.60
0.45
0.95%		48.15
0.55
1.16%		 　48.60
0.45
0.93%		48.60
0
0%		48.50
-0.1
-0.21%		48.55
0.05
0.1%		48.25
-0.3
-0.62%		 　47.70
-0.55
-1.14%		47.60
-0.1
-0.21%		47.50
-0.1
-0.21%		47.20
-0.3
-0.63%		 47.31
3 月　46.00
-1.2
-2.54%		46.70
0.7
1.52%		46.95
0.25
0.54%		47.05
0.1
0.21%		46.35
-0.7
-1.49%		 　45.55
-0.8
-1.73%		45.55
0
0%		45.55
0
0%		44.00
-1.55
-3.4%		42.40
-1.6
-3.64%		 　40.15
-2.25
-5.31%		38.90
-1.25
-3.11%		38.50
-0.4
-1.03%		35.00
-3.5
-9.09%		35.80
0.8
2.29%		 　34.80
-1
-2.79%		35.95
1.15
3.3%		37.55
1.6
4.45%		37.75
0.2
0.53%		38.35
0.6
1.59%		 　39.65
1.3
3.39%		42.00
2.35
5.93%		41.18
4 月40.15
-1.85
-4.4%		 　　　40.40
0.25
0.62%		40.80
0.4
0.99%		40.90
0.1
0.25%		41.00
0.1
0.24%		41.10
0.1
0.24%		 　41.15
0.05
0.12%		42.10
0.95
2.31%		42.60
0.5
1.19%		42.60
0
0%		42.85
0.25
0.59%		 　42.50
-0.35
-0.82%		41.90
-0.6
-1.41%		42.30
0.4
0.95%		42.65
0.35
0.83%		42.60
-0.05
-0.12%		 　43.40
0.8
1.88%		44.75
1.35
3.11%		44.55
-0.2
-0.45%		45.50
0.95
2.13%		 42.33
5 月　　　45.05
-0.45
-0.99%		45.00
-0.05
-0.11%		44.75
-0.25
-0.56%		 45.60
0.85
1.9%		 　45.60
0
0%		45.10
-0.5
-1.1%		44.95
-0.15
-0.33%		44.25
-0.7
-1.56%		44.10
-0.15
-0.34%		 　44.20
0.1
0.23%		45.05
0.85
1.92%		45.60
0.55
1.22%		45.65
0.05
0.11%		44.80
-0.85
-1.86%		 　44.95
0.15
0.33%		45.05
0.1
0.22%		44.85
-0.2
-0.44%		44.95
0.1
0.22%		45.00
0.05
0.11%		 45.03
6 月45.40
0.4
0.89%		45.45
0.05
0.11%		45.90
0.45
0.99%		46.05
0.15
0.33%		46.20
0.15
0.33%		 　46.20
0
0%		45.90
-0.3
-0.65%		46.20
0.3
0.65%		45.30
-0.9
-1.95%		45.25
-0.05
-0.11%		 　45.15
-0.1
-0.22%		45.30
0.15
0.33%		45.30
0
0%		46.00
0.7
1.55%		45.95
-0.05
-0.11%		 　45.95
0
0%		46.00
0.05
0.11%		46.10
0.1
0.22%		 　　　46.00
-0.1
-0.22%		46.25
0.25
0.54%		 45.82
7 月46.35
0.1
0.22%		47.00
0.65
1.4%		47.70
0.7
1.49%		 　49.35
1.65
3.46%		49.45
0.1
0.2%		49.50
0.05
0.1%		49.15
-0.35
-0.71%		 　　50.50
1.35
2.75%		49.65
-0.85
-1.68%		50.00
0.35
0.7%		49.90
-0.1
-0.2%		49.70
-0.2
-0.4%		 　50.40
0.7
1.41%		52.40
2
3.97%		52.50
0.1
0.19%		52.00
-0.5
-0.95%		 　　51.40
-0.6
-1.15%		51.10
-0.3
-0.58%		51.60
0.5
0.98%		52.50
0.9
1.74%		52.40
-0.1
-0.19%		50.25
8 月 　52.20
-0.2
-0.38%		51.70
-0.5
-0.96%		52.40
0.7
1.35%		52.40
0
0%		52.60
0.2
0.38%		 　　51.70
-0.9
-1.71%		52.10
0.4
0.77%		51.70
-0.4
-0.77%		51.90
0.2
0.39%		 　52.00
0.1
0.19%		52.50
0.5
0.96%		51.30
-1.2
-2.29%		51.80
0.5
0.97%		54.00
2.2
4.25%		 　52.80
-1.2
-2.22%		52.90
0.1
0.19%		51.00
-1.9
-3.59%		50.70
-0.3
-0.59%		50.30
-0.4
-0.79%		 50.20
-0.1
-0.2%		51.82
9 月49.85
-0.35
-0.7%		50.80
0.95
1.91%		52.00
1.2
2.36%		51.30
-0.7
-1.35%		 　51.30
0
0%		 　51.30
0
0%		51.00
-0.3
-0.58%		 　51.20
0.2
0.39%		 51.70
0.5
0.98%		51.90
0.2
0.39%		51.90
0
0%		 　　50.10
-1.8
-3.47%		 49.05
-1.05
-2.1%		48.65
-0.4
-0.82%		 　　48.80
0.15
0.31%		49.10
0.3
0.61%		 50.56
10 月　　　　　50.10
1
2.04%		 51.00
0.9
1.8%		 　　50.70
-0.3
-0.59%		49.80
-0.9
-1.78%		49.95
0.15
0.3%		50.30
0.35
0.7%		49.80
-0.5
-0.99%		 　　50.60
0.8
1.61%		50.10
-0.5
-0.99%		49.95
-0.15
-0.3%		50.50
0.55
1.1%		 　50.90
0.4
0.79%		51.30
0.4
0.79%		50.60
-0.7
-1.36%		50.20
-0.4
-0.79%		49.75
-0.45
-0.9%		 50.4
11 月　49.55
-0.2
-0.4%		49.65
0.1
0.2%		50.10
0.45
0.91%		50.10
0
0%		50.10
0
0%		 　50.60
0.5
1%		51.40
0.8
1.58%		51.80
0.4
0.78%		52.00
0.2
0.39%		52.00
0
0%		 　52.40
0.4
0.77%		 52.20
-0.2
-0.38%		51.80
-0.4
-0.77%		 　　53.00
1.2
2.32%		53.60
0.6
1.13%		54.20
0.6
1.12%		54.50
0.3
0.55%		56.20
1.7
3.12%		 　55.00
-1.2
-2.14%		 52.37
12 月55.80
0.8
1.45%		56.30
0.5
0.9%		 56.20
-0.1
-0.18%		 　56.30
0.1
0.18%		 　　56.10
-0.2
-0.36%		 　　　55.00
-1.1
-1.96%		 53.90
-1.1
-2%		 　54.20
0.3
0.56%		53.20
-1
-1.85%		 　54.30
1.1
2.07%		 　54.60
0.3
0.55%		54.40
-0.2
-0.37%		54.80
0.4
0.74%		　55.03

說明:最高漲幅:5.93%最低跌幅:-9.09% 最高價:56.30最低價:34.80平均價:48.16,灰色底表示週末,漲142天(77.25)元,跌119天(-75.95)元,平盤28天
6%=1,4%=3,3%=9,2%=29,1%=59,0%=69,-0%=1,-1%=2,-2%=5,-3%=11,-4%=21,-5%=36,-6%=43,

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 2441 364075 225 17339660 47.85 47.85 47.55 47.55 0.30 0% 47.50 47 47.55 11 14.63
2020-01-03 2441 930553 589 43765965 47.55 47.60 46.70 47.30 0.25 -0.53% 47.30 25 47.35 19 14.55
2020-01-06 2441 635314 447 29742948 47.00 47.00 46.60 46.80 0.50 -1.06% 46.80 24 46.95 5 14.40
2020-01-07 2441 504431 302 23560275 46.80 47.00 46.60 46.75 0.05 -0.11% 46.75 18 46.80 47 14.38
2020-01-08 2441 442673 386 20626091 46.70 46.75 46.20 46.45 0.30 -0.64% 46.40 7 46.45 2 14.29
2020-01-09 2441 354563 272 16622227 46.70 47.10 46.65 46.75 0.30 0.65% 46.75 20 46.95 2 14.38
2020-01-10 2441 394583 340 18500332 47.00 47.00 46.55 47.00 0.25 0.53% 46.90 6 47.05 16 14.46
2020-01-13 2441 535706 376 25403423 47.15 47.80 47.00 47.75 0.75 1.6% 47.70 2 47.75 11 14.69
2020-01-14 2441 1012033 620 48574634 47.80 48.20 47.50 48.20 0.45 0.94% 48.20 1 48.25 16 14.83
2020-01-15 2441 1165801 750 56310361 48.15 48.50 47.95 48.20 0.00 0% 48.20 3 48.25 17 14.83
2020-01-16 2441 325235 280 15655588 48.25 48.25 47.95 48.20 0.00 0% 48.20 1 48.25 20 14.83
2020-01-17 2441 317279 240 15268142 48.25 48.25 48.00 48.20 0.00 0% 47.95 13 48.20 47 14.83
2020-01-20 2441 708379 464 34045532 48.05 48.30 47.55 48.20 0.00 0% 48.20 19 48.25 8 14.83
2020-01-30 2441 1432190 933 65860922 45.65 46.85 45.65 46.10 2.10 -4.36% 46.10 48 46.15 31 14.18
2020-01-31 2441 749467 541 34865849 46.25 46.90 46.00 46.90 0.80 1.74% 46.70 1 46.90 26 14.43
2020-02-03 2441 686799 433 31580750 45.75 46.80 45.20 46.65 0.25 -0.53% 46.65 47 46.70 1 14.35
2020-02-04 2441 396246 282 18476735 46.75 46.85 46.35 46.50 0.15 -0.32% 46.40 5 46.50 1 14.31
2020-02-05 2441 454556 320 21193151 46.60 46.85 46.10 46.50 0.00 0% 46.50 9 46.55 3 14.31
2020-02-06 2441 516167 425 24408531 46.65 47.50 46.65 47.40 0.90 1.94% 47.35 15 47.40 2 14.58
2020-02-07 2441 758161 563 35692211 46.80 47.60 46.70 47.30 0.10 -0.21% 47.20 1 47.30 1 14.55
2020-02-10 2441 456519 352 21318335 47.10 47.10 46.30 46.90 0.40 -0.85% 46.90 11 46.95 9 14.43
2020-02-11 2441 363996 239 17082409 46.90 47.25 46.80 46.90 0.00 0% 46.90 2 47.00 25 14.43
2020-02-12 2441 471621 379 22264079 47.00 47.30 47.00 47.15 0.25 0.53% 47.15 3 47.25 2 14.51
2020-02-13 2441 633000 489 30139950 47.20 47.75 47.20 47.60 0.45 0.95% 47.60 21 47.65 2 14.65
2020-02-14 2441 1098482 738 52769755 47.60 48.20 47.60 48.15 0.55 1.16% 48.10 1 48.20 40 14.82
2020-02-17 2441 1278558 801 62068682 48.20 48.80 48.15 48.60 0.45 0.93% 48.55 11 48.60 30 14.95
2020-02-18 2441 621902 473 30132111 48.75 48.75 48.00 48.60 0.00 0% 48.55 3 48.60 5 14.95
2020-02-19 2441 717000 458 34963950 48.60 49.05 48.50 48.50 0.10 -0.21% 48.45 5 48.50 20 14.92
2020-02-20 2441 421766 319 20444731 48.55 48.60 48.30 48.55 0.05 0.1% 48.50 12 48.55 6 14.94
2020-02-21 2441 426000 349 20600600 48.55 48.55 48.25 48.25 0.30 -0.62% 48.20 4 48.25 2 14.85
2020-02-24 2441 878000 630 41756050 47.85 47.90 47.20 47.70 0.55 -1.14% 47.70 7 47.75 1 14.68
2020-02-25 2441 548143 444 25943254 47.00 47.70 46.40 47.60 0.10 -0.21% 47.60 16 47.70 24 14.65
2020-02-26 2441 434000 385 20565050 47.50 47.60 47.00 47.50 0.10 -0.21% 47.50 14 47.55 9 14.62
2020-02-27 2441 887448 590 41668398 47.00 47.35 46.40 47.20 0.30 -0.63% 47.05 1 47.20 3 14.52
2020-03-02 2441 1722202 1223 78942204 46.00 46.45 45.30 46.00 1.20 -2.54% 46.00 32 46.05 1 14.15
2020-03-03 2441 783000 531 36504850 46.20 47.10 46.20 46.70 0.70 1.52% 46.70 4 46.80 1 14.37
2020-03-04 2441 712733 487 33248501 46.25 47.00 46.10 46.95 0.25 0.54% 46.90 8 46.95 1 14.45
2020-03-05 2441 580400 415 27375950 46.95 47.40 46.85 47.05 0.10 0.21% 46.95 8 47.05 3 14.48
2020-03-06 2441 637000 439 29369500 47.05 47.05 45.80 46.35 0.70 -1.49% 46.30 2 46.35 6 14.26
2020-03-09 2441 1174124 756 53369779 46.20 46.20 45.05 45.55 0.80 -1.73% 45.55 4 45.60 11 14.02
2020-03-10 2441 1159551 822 52040644 44.60 45.55 44.45 45.55 0.00 0% 45.55 13 45.60 15 14.02
2020-03-11 2441 616990 481 28132493 45.70 46.20 45.05 45.55 0.00 0% 45.55 43 45.60 4 14.02
2020-03-12 2441 1558164 1102 68201232 45.10 45.10 43.10 44.00 1.55 -3.4% 43.95 1 44.00 4 13.54
2020-03-13 2441 2543000 1510 103014000 40.60 42.40 39.65 42.40 1.60 -3.64% 42.00 50 42.40 2 13.05
2020-03-16 2441 1311645 930 53576520 42.05 42.15 39.95 40.15 2.25 -5.31% 40.15 27 40.30 1 12.35
2020-03-17 2441 1972306 1301 76389834 38.20 39.65 38.20 38.90 1.25 -3.11% 38.80 1 38.90 5 11.97
2020-03-18 2441 1205175 835 46301650 39.20 39.95 37.95 38.50 0.40 -1.03% 38.20 3 38.55 17 11.85
2020-03-19 2441 2035438 1259 71381468 37.60 37.75 34.65 35.00 3.50 -9.09% 34.95 3 35.05 7 10.77
2020-03-20 2441 1370680 905 49737186 35.40 37.35 35.40 35.80 0.80 2.29% 35.80 12 36.15 7 11.02
2020-03-23 2441 750021 410 25981675 34.95 35.25 33.90 34.80 1.00 -2.79% 34.75 19 34.95 4 10.45
2020-03-24 2441 858011 529 30839746 35.20 36.30 35.20 35.95 1.15 3.3% 35.95 3 36.00 2 10.80
2020-03-25 2441 911456 685 34387216 36.80 38.30 36.60 37.55 1.60 4.45% 37.55 6 37.70 9 11.28
2020-03-26 2441 923399 562 34593221 37.55 38.50 36.95 37.75 0.20 0.53% 37.70 2 37.90 7 11.34
2020-03-27 2441 1206150 699 46282100 38.70 38.70 37.95 38.35 0.60 1.59% 38.35 69 38.40 4 11.52
2020-03-30 2441 1113357 717 42496449 38.15 39.75 37.10 39.65 1.30 3.39% 39.60 1 39.65 50 11.91
2020-03-31 2441 2003528 979 80632255 39.65 42.40 39.00 42.00 2.35 5.93% 42.00 96 42.05 1 12.61
2020-04-01 2441 1083448 812 43800498 41.10 41.10 40.15 40.15 1.85 -4.4% 40.10 62 40.15 1 12.06
2020-04-06 2441 474469 358 19148744 40.50 40.95 39.80 40.40 0.25 0.62% 40.40 20 40.45 1 12.13
2020-04-07 2441 710149 476 29054874 41.50 41.50 40.70 40.80 0.40 0.99% 40.80 11 40.90 6 12.25
2020-04-08 2441 758774 476 31039534 40.60 41.15 40.55 40.90 0.10 0.25% 40.90 59 40.95 2 12.28
2020-04-09 2441 677511 435 27843051 41.40 41.55 40.80 41.00 0.10 0.24% 40.95 6 41.05 1 12.31
2020-04-10 2441 492511 323 20307449 41.30 41.75 41.00 41.10 0.10 0.24% 41.10 10 41.15 2 12.34
2020-04-13 2441 454540 326 18648356 41.00 41.50 40.55 41.15 0.05 0.12% 41.15 2 41.20 1 12.36
2020-04-14 2441 631068 355 26419567 41.25 42.20 41.20 42.10 0.95 2.31% 42.00 28 42.10 7 12.64
2020-04-15 2441 966249 509 41051730 42.35 42.70 42.20 42.60 0.50 1.19% 42.55 2 42.60 1 12.79
2020-04-16 2441 639697 468 27269638 42.40 42.85 42.30 42.60 0.00 0% 42.60 39 42.75 6 12.79
2020-04-17 2441 820565 566 35328305 43.05 43.35 42.75 42.85 0.25 0.59% 42.85 6 43.00 24 12.87
2020-04-20 2441 1017517 434 43431219 42.90 43.10 42.45 42.50 0.35 -0.82% 42.50 21 42.70 1 12.76
2020-04-21 2441 953365 603 40170080 42.50 42.65 41.60 41.90 0.60 -1.41% 41.75 9 41.90 4 12.58
2020-04-22 2441 554371 371 23065967 41.80 42.50 40.95 42.30 0.40 0.95% 42.25 1 42.40 1 12.70
2020-04-23 2441 475359 317 20153507 42.30 42.65 42.15 42.65 0.35 0.83% 42.60 10 42.65 4 12.81
2020-04-24 2441 224855 166 9586062 42.70 43.00 42.40 42.60 0.05 -0.12% 42.60 35 42.70 1 12.79
2020-04-27 2441 425269 254 18313564 43.20 43.40 42.60 43.40 0.80 1.88% 43.40 9 43.45 13 13.03
2020-04-28 2441 881447 530 38782446 43.45 44.75 43.40 44.75 1.35 3.11% 44.75 2 44.80 31 13.44
2020-04-29 2441 699888 438 31374754 44.75 45.10 44.55 44.55 0.20 -0.45% 44.55 30 44.80 1 13.38
2020-04-30 2441 722193 585 32737830 45.30 45.50 44.90 45.50 0.95 2.13% 45.45 5 45.50 36 12.33
2020-05-04 2441 558981 431 25078487 44.90 45.35 44.40 45.05 0.45 -0.99% 45.05 17 45.10 1 12.21
2020-05-05 2441 534061 280 24145351 45.30 45.80 44.80 45.00 0.05 -0.11% 45.00 38 45.10 3 12.20
2020-05-06 2441 820000 429 36872050 45.00 45.25 44.55 44.75 0.25 -0.56% 44.75 8 44.90 2 12.13
2020-05-08 2441 614457 443 28176034 46.00 46.35 45.40 45.60 0.10 1.9% 45.60 13 45.65 2 12.36
2020-05-11 2441 463800 284 21288550 45.80 46.20 45.60 45.60 0.00 0% 45.60 6 45.90 3 12.36
2020-05-12 2441 494000 303 22408150 46.00 46.00 45.05 45.10 0.50 -1.1% 45.10 1 45.15 2 12.22
2020-05-13 2441 464000 278 20904200 45.35 45.45 44.85 44.95 0.15 -0.33% 44.95 5 45.05 3 12.18
2020-05-14 2441 563000 383 25182150 44.90 45.35 44.15 44.25 0.70 -1.56% 44.25 3 44.35 1 11.99
2020-05-15 2441 626000 341 27786100 44.50 44.90 44.10 44.10 0.15 -0.34% 44.10 11 44.35 3 11.95
2020-05-18 2441 507276 315 22496951 44.15 44.65 44.10 44.20 0.10 0.23% 44.15 54 44.35 1 11.98
2020-05-19 2441 800000 528 35784750 44.60 45.05 44.25 45.05 0.85 1.92% 45.00 5 45.05 2 12.21
2020-05-20 2441 590000 457 26809400 45.15 45.65 45.15 45.60 0.55 1.22% 45.50 6 45.60 13 12.36
2020-05-21 2441 550000 398 25105150 45.75 46.00 45.50 45.65 0.05 0.11% 45.65 2 45.70 1 12.37
2020-05-22 2441 586000 368 26440450 45.65 45.65 44.70 44.80 0.85 -1.86% 44.80 1 44.85 1 12.14
2020-05-25 2441 353000 203 15801200 44.70 45.10 44.30 44.95 0.15 0.33% 44.95 3 45.00 8 12.18
2020-05-26 2441 336143 271 15164785 45.20 45.30 45.00 45.05 0.10 0.22% 45.05 23 45.10 2 12.21
2020-05-27 2441 722000 478 32330100 45.10 45.10 44.45 44.85 0.20 -0.44% 44.85 14 45.00 1 12.15
2020-05-28 2441 552000 325 24820050 45.10 45.20 44.80 44.95 0.10 0.22% 44.95 7 45.00 4 12.18
2020-05-29 2441 933000 357 42159200 45.20 45.80 45.00 45.00 0.05 0.11% 45.00 47 45.40 2 12.20
2020-06-01 2441 417000 234 18893750 45.10 45.50 45.00 45.40 0.40 0.89% 45.35 102 45.40 17 12.30
2020-06-02 2441 397277 284 18110587 45.75 45.75 45.45 45.45 0.05 0.11% 45.45 31 45.50 1 12.32
2020-06-03 2441 1225000 738 56333800 45.60 46.30 45.60 45.90 0.45 0.99% 45.90 16 46.00 5 12.44
2020-06-04 2441 501000 323 23152950 46.35 46.50 46.05 46.05 0.15 0.33% 46.05 41 46.10 12 12.48
2020-06-05 2441 641000 427 29627400 46.10 46.35 46.05 46.20 0.15 0.33% 46.20 5 46.25 3 12.52
2020-06-08 2441 528000 364 24373150 46.45 46.45 45.70 46.20 0.00 0% 46.20 6 46.25 12 12.52
2020-06-09 2441 387000 257 17779650 46.30 46.30 45.75 45.90 0.30 -0.65% 45.90 59 45.95 4 12.44
2020-06-10 2441 974000 711 45301900 46.90 46.90 46.20 46.20 0.30 0.65% 46.20 18 46.25 4 12.52
2020-06-11 2441 1025000 640 47087400 46.20 46.45 45.30 45.30 0.90 -1.95% 45.25 7 45.30 3 12.28
2020-06-12 2441 553000 376 24744500 44.50 45.25 44.30 45.25 0.05 -0.11% 45.25 4 45.30 5 12.26
2020-06-15 2441 773000 502 34752150 45.25 45.30 44.65 45.15 0.10 -0.22% 45.15 3 45.20 16 12.24
2020-06-16 2441 438000 348 19846550 45.40 45.40 45.05 45.30 0.15 0.33% 45.30 29 45.40 20 12.28
2020-06-17 2441 261779 196 11865614 45.30 45.40 45.25 45.30 0.00 0% 45.25 26 45.30 1 12.28
2020-06-18 2441 566871 446 25955416 45.40 46.15 45.40 46.00 0.70 1.55% 45.95 6 46.00 3 12.47
2020-06-19 2441 749758 351 34420479 46.05 46.10 45.65 45.95 0.05 -0.11% 45.95 31 46.00 42 12.45
2020-06-22 2441 584284 455 26895089 45.85 46.20 45.80 45.95 0.00 0% 45.95 2 46.00 2 12.45
2020-06-23 2441 231816 202 10681186 46.40 46.40 45.90 46.00 0.05 0.11% 46.00 42 46.05 1 12.47
2020-06-24 2441 355923 297 16394942 45.90 46.15 45.90 46.10 0.10 0.22% 46.10 3 46.15 12 12.49
2020-06-29 2441 661243 464 30299775 46.00 46.15 45.60 46.00 0.10 -0.22% 46.00 3 46.05 4 12.47
2020-06-30 2441 467197 321 21525780 46.00 46.30 45.80 46.25 0.25 0.54% 46.20 5 46.30 16 12.53
2020-07-01 2441 570363 470 26484715 46.25 46.55 46.25 46.35 0.10 0.22% 46.35 1 46.45 4 12.56
2020-07-02 2441 756209 539 35419695 46.50 47.10 46.50 47.00 0.65 1.4% 47.00 4 47.05 9 12.74
2020-07-03 2441 1165936 698 55604040 47.20 47.90 47.20 47.70 0.70 1.49% 47.70 26 47.75 13 12.93
2020-07-06 2441 2730326 1534 133955479 48.00 49.90 47.85 49.35 1.65 3.46% 49.30 14 49.35 2 13.37
2020-07-07 2441 2259599 1496 111792702 49.60 50.30 48.55 49.45 0.10 0.2% 49.45 5 49.50 20 13.40
2020-07-08 2441 1460420 949 72292792 49.45 49.70 49.00 49.50 0.05 0.1% 49.50 5 49.55 2 13.41
2020-07-09 2441 1294805 890 63917370 49.75 49.75 49.05 49.15 0.35 -0.71% 49.15 8 49.30 5 13.32
2020-07-13 2441 2720760 1413 136912093 49.80 50.70 49.60 50.50 1.00 2.75% 50.40 5 50.50 9 13.69
2020-07-14 2441 2027552 1173 100268575 50.40 50.40 48.75 49.65 0.85 -1.68% 49.65 12 49.70 17 13.46
2020-07-15 2441 1594713 844 79545343 49.95 50.70 49.50 50.00 0.35 0.7% 49.90 100 50.00 49 13.55
2020-07-16 2441 1117567 548 55833386 50.10 50.30 49.60 49.90 0.10 -0.2% 49.90 45 49.95 1 13.52
2020-07-17 2441 658497 388 32922244 50.00 50.60 49.65 49.70 0.20 -0.4% 49.70 7 49.75 4 13.47
2020-07-20 2441 2250180 1234 113222430 49.70 50.60 49.70 50.40 0.70 1.41% 50.40 2 50.50 49 13.66
2020-07-21 2441 4323711 2289 223775392 50.70 52.40 50.60 52.40 2.00 3.97% 52.40 11 52.50 125 14.20
2020-07-22 2441 3860734 2086 201958179 53.20 53.40 51.20 52.50 0.10 0.19% 52.50 43 52.60 25 14.23
2020-07-23 2441 1180484 765 61532513 52.50 52.70 51.80 52.00 0.50 -0.95% 52.00 16 52.30 7 14.09
2020-07-27 2441 1296986 773 66959980 51.40 52.10 51.20 51.40 0.10 -1.15% 51.30 6 51.40 7 13.93
2020-07-28 2441 2031933 1210 104776883 51.90 52.10 51.10 51.10 0.30 -0.58% 51.10 342 51.20 3 13.85
2020-07-29 2441 894073 541 46066446 51.20 51.90 51.10 51.60 0.50 0.98% 51.50 5 51.60 1 13.98
2020-07-30 2441 1744884 906 90786441 51.90 52.60 51.30 52.50 0.90 1.74% 52.40 4 52.50 51 14.23
2020-07-31 2441 861844 590 45024638 52.50 52.50 51.80 52.40 0.10 -0.19% 52.30 3 52.40 20 13.10
2020-08-03 2441 2269112 1227 117966624 52.40 52.80 51.00 52.20 0.20 -0.38% 52.20 20 52.50 1 13.05
2020-08-04 2441 910918 668 47265554 52.40 52.40 51.50 51.70 0.50 -0.96% 51.60 6 51.70 3 12.92
2020-08-05 2441 1900672 1116 99089144 52.00 52.50 51.70 52.40 0.70 1.35% 52.30 2 52.40 24 13.10
2020-08-06 2441 1465816 925 76815206 51.90 52.80 51.90 52.40 0.00 0% 52.30 12 52.40 80 13.10
2020-08-07 2441 860703 509 45088833 52.60 52.60 52.10 52.60 0.20 0.38% 52.50 1 52.60 43 13.15
2020-08-11 2441 933998 659 48868596 53.40 53.40 51.70 51.70 1.30 -1.71% 51.70 53 51.80 4 12.92
2020-08-12 2441 1260965 819 64808680 51.70 52.10 50.50 52.10 0.40 0.77% 52.00 5 52.10 23 13.02
2020-08-13 2441 473037 351 24639105 52.40 52.50 51.60 51.70 0.40 -0.77% 51.60 11 51.80 4 12.92
2020-08-14 2441 824097 457 42769028 51.40 52.30 51.20 51.90 0.20 0.39% 51.90 5 52.00 1 12.98
2020-08-17 2441 593987 425 30923424 51.90 52.40 51.60 52.00 0.10 0.19% 52.00 1 52.10 5 13.00
2020-08-18 2441 1462124 936 76747580 52.20 53.30 51.90 52.50 0.50 0.96% 52.50 4 52.60 23 13.12
2020-08-19 2441 1725065 947 89650545 52.50 52.90 51.30 51.30 1.20 -2.29% 51.30 2 51.40 3 12.82
2020-08-20 2441 2679129 1296 137101951 51.10 51.90 50.50 51.80 0.50 0.97% 51.70 6 51.80 24 12.95
2020-08-21 2441 5258723 2802 281096345 51.40 55.10 51.40 54.00 2.20 4.25% 54.00 28 54.10 7 13.50
2020-08-24 2441 4841985 2479 262475499 54.20 55.20 52.80 52.80 1.20 -2.22% 52.80 19 52.90 2 13.20
2020-08-25 2441 3455599 1723 183092173 52.60 53.80 52.60 52.90 0.10 0.19% 52.80 77 52.90 17 13.22
2020-08-26 2441 3998994 1948 205012284 51.50 51.70 50.60 51.00 0.00 -3.59% 50.90 92 51.00 9 12.75
2020-08-27 2441 1854451 1135 94914658 51.20 51.90 50.60 50.70 0.30 -0.59% 50.70 4 50.80 5 12.68
2020-08-28 2441 1395581 850 70279268 50.70 50.80 49.65 50.30 0.40 -0.79% 50.10 28 50.30 10 12.58
2020-08-31 2441 1159697 643 58332250 50.80 50.90 50.00 50.20 0.10 -0.2% 50.20 6 50.30 20 12.55
2020-09-01 2441 1192660 613 59528950 50.10 50.40 49.70 49.85 0.35 -0.7% 49.85 18 49.90 11 12.46
2020-09-02 2441 1246791 772 63354174 50.70 51.20 50.30 50.80 0.95 1.91% 50.70 10 50.80 11 12.70
2020-09-03 2441 4683012 2863 245964924 51.60 53.60 51.60 52.00 1.20 2.36% 52.00 73 52.10 2 13.00
2020-09-04 2441 1595174 1095 81340421 50.80 51.50 50.60 51.30 0.70 -1.35% 51.20 11 51.30 21 12.82
2020-09-07 2441 1636323 985 84572965 51.30 52.80 50.80 51.30 0.00 0% 51.30 15 51.40 9 12.82
2020-09-10 2441 1616666 1090 82933398 52.20 52.20 50.90 51.30 0.30 0% 51.20 6 51.30 4 12.82
2020-09-11 2441 1419996 1044 71822496 51.30 51.30 50.20 51.00 0.30 -0.58% 51.00 28 51.10 17 12.75
2020-09-14 2441 699386 454 35782738 51.20 51.60 50.60 51.20 0.20 0.39% 51.10 10 51.20 13 12.80
2020-09-16 2441 784878 544 40469988 51.50 51.90 51.40 51.70 0.40 0.98% 51.70 25 51.80 87 12.92
2020-09-17 2441 1326963 825 69166768 51.90 52.50 51.70 51.90 0.20 0.39% 51.80 38 51.90 3 12.98
2020-09-18 2441 799650 523 41521640 52.30 52.30 51.60 51.90 0.00 0% 51.70 10 51.90 22 12.98
2020-09-22 2441 670783 504 33703410 50.70 50.70 49.80 50.10 0.60 -3.47% 50.10 14 50.20 4 12.52
2020-09-24 2441 1013324 742 49949986 49.85 49.85 49.05 49.05 1.15 -2.1% 49.05 32 49.10 31 12.26
2020-09-25 2441 1142812 736 55746073 49.05 49.65 48.20 48.65 0.40 -0.82% 48.60 1 48.65 1 12.16
2020-09-29 2441 1496942 921 74159564 49.65 50.40 48.80 48.80 0.25 0.31% 48.75 6 48.80 15 12.20
2020-09-30 2441 336773 242 16477913 48.80 49.30 48.50 49.10 0.30 0.61% 49.05 8 49.10 1 12.28
2020-10-06 2441 471547 342 23533493 49.85 50.20 49.60 50.10 0.70 2.04% 50.00 10 50.10 10 12.52
2020-10-08 2441 1139509 601 57819004 51.10 51.10 50.40 51.00 0.40 1.8% 50.90 2 51.00 92 12.75
2020-10-12 2441 1617000 1137 81224250 50.90 51.00 49.70 50.70 0.30 -0.59% 50.50 2 50.70 3 12.68
2020-10-13 2441 906083 602 45221385 50.80 50.80 49.65 49.80 0.90 -1.78% 49.80 8 49.85 9 12.45
2020-10-14 2441 678700 549 33871050 49.80 50.20 49.65 49.95 0.15 0.3% 49.85 1 49.95 5 12.49
2020-10-15 2441 1133374 710 57087134 50.10 50.90 49.95 50.30 0.35 0.7% 50.20 40 50.30 26 12.58
2020-10-16 2441 717008 513 35822541 50.30 50.30 49.60 49.80 0.50 -0.99% 49.75 3 49.80 5 12.45
2020-10-20 2441 946382 679 47761299 50.20 50.70 49.95 50.60 0.70 1.61% 50.50 3 50.60 60 12.65
2020-10-21 2441 680169 426 34275546 50.90 50.90 49.90 50.10 0.50 -0.99% 50.00 19 50.10 13 12.52
2020-10-22 2441 775034 462 38809000 50.00 50.40 49.85 49.95 0.15 -0.3% 49.95 7 50.00 1 12.49
2020-10-23 2441 1194554 733 60354929 50.20 50.80 50.00 50.50 0.55 1.1% 50.50 5 50.60 28 12.62
2020-10-26 2441 3310642 2029 171084441 50.90 52.60 50.80 50.90 0.40 0.79% 50.90 2 51.00 1 12.72
2020-10-27 2441 1722095 1126 88468060 51.20 51.80 50.90 51.30 0.40 0.79% 51.20 19 51.30 25 12.82
2020-10-28 2441 793843 639 40362981 51.30 51.60 50.40 50.60 0.70 -1.36% 50.50 4 50.60 19 12.65
2020-10-29 2441 929685 579 46431965 50.00 50.30 49.70 50.20 0.40 -0.79% 50.20 17 50.30 4 12.55
2020-10-30 2441 970243 585 48356346 50.20 50.30 49.70 49.75 0.45 -0.9% 49.75 7 49.80 5 12.44
2020-11-02 2441 630331 521 31240010 49.70 49.90 49.15 49.55 0.20 -0.4% 49.55 2 49.60 6 11.71
2020-11-03 2441 601068 502 29902972 50.00 50.00 49.45 49.65 0.10 0.2% 49.65 13 49.80 1 11.74
2020-11-04 2441 485756 279 24296958 50.00 50.20 49.75 50.10 0.45 0.91% 50.00 52 50.10 18 11.84
2020-11-05 2441 331594 205 16618325 50.50 50.50 50.00 50.10 0.00 0% 50.00 72 50.10 3 11.84
2020-11-06 2441 485217 320 24348477 50.40 50.40 49.95 50.10 0.00 0% 50.00 2 50.10 8 11.84
2020-11-09 2441 626410 445 31618734 50.50 50.70 50.30 50.60 0.50 1% 50.50 18 50.60 48 11.96
2020-11-10 2441 1804871 1101 92331478 50.80 51.50 50.70 51.40 0.80 1.58% 51.30 4 51.40 43 12.15
2020-11-11 2441 1407212 1086 72620779 51.70 51.80 51.40 51.80 0.40 0.78% 51.70 7 51.80 35 12.25
2020-11-12 2441 1737856 1128 90380640 52.00 52.20 51.80 52.00 0.20 0.39% 51.90 49 52.00 5 12.29
2020-11-13 2441 1467813 790 76511758 51.90 52.50 51.80 52.00 0.00 0% 51.90 51 52.00 33 12.29
2020-11-16 2441 1698159 957 88601627 52.40 52.50 51.80 52.40 0.40 0.77% 52.30 10 52.40 27 12.39
2020-11-18 2441 732318 567 38276996 52.60 52.70 52.00 52.20 0.30 -0.38% 52.20 49 52.30 4 12.34
2020-11-19 2441 615534 472 31915395 52.20 52.20 51.70 51.80 0.40 -0.77% 51.70 27 51.80 24 12.25
2020-11-23 2441 2546077 1371 134629609 52.80 53.20 52.40 53.00 0.90 2.32% 53.00 1 53.10 98 12.53
2020-11-24 2441 2888855 1641 155345472 53.50 54.20 53.50 53.60 0.60 1.13% 53.50 41 53.60 24 12.67
2020-11-25 2441 2597397 1897 140991812 54.20 54.70 53.70 54.20 0.60 1.12% 54.10 1 54.20 12 12.81
2020-11-26 2441 1498464 1038 81628036 54.50 54.70 54.20 54.50 0.30 0.55% 54.40 7 54.50 28 12.88
2020-11-27 2441 3135852 2080 175450385 55.00 56.80 54.80 56.20 1.70 3.12% 56.10 13 56.20 35 13.29
2020-11-30 2441 3035014 1557 170453858 56.60 57.10 55.00 55.00 1.20 -2.14% 55.00 161 55.40 4 13.00
2020-12-01 2441 2035684 1036 112843152 55.70 56.00 54.80 55.80 0.80 1.45% 55.80 6 55.90 7 13.19
2020-12-02 2441 1365215 854 76474404 55.90 56.40 55.60 56.30 0.50 0.9% 56.20 27 56.40 41 13.31
2020-12-04 2441 1250226 800 70100135 56.20 56.30 55.80 56.20 0.30 -0.18% 56.10 9 56.20 3 13.29
2020-12-07 2441 1543890 1064 87167104 56.20 57.20 56.00 56.30 0.10 0.18% 56.20 23 56.40 38 13.31
2020-12-11 2441 2281530 1484 128328056 57.40 57.70 55.60 56.10 1.30 -0.36% 56.00 27 56.10 4 13.26
2020-12-16 2441 1527242 979 84065941 55.20 55.60 54.50 55.00 0.40 -1.96% 55.00 2 55.10 46 13.00
2020-12-18 2441 1041050 624 56544695 55.00 55.10 53.90 53.90 0.90 -2% 53.90 11 54.10 1 12.74
2020-12-21 2441 773209 544 41676493 54.00 54.40 53.40 54.20 0.30 0.56% 54.10 14 54.20 33 12.81
2020-12-22 2441 674898 399 36386327 54.30 54.60 52.90 53.20 1.00 -1.85% 53.10 7 53.20 45 12.58
2020-12-25 2441 819000 510 44612216 54.00 54.80 54.00 54.30 0.40 2.07% 54.30 18 54.40 7 12.84
2020-12-28 2441 834278 515 45517766 54.80 54.90 54.30 54.60 0.30 0.55% 54.60 56 54.70 24 12.91
2020-12-29 2441 885493 523 48217887 54.50 54.90 54.10 54.40 0.20 -0.37% 54.40 49 54.60 21 12.86
2020-12-30 2441 977914 529 53318524 54.40 55.00 54.10 54.80 0.40 0.74% 54.70 39 54.80 13 12.96