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　　　55.80
0
0%		55.40
-0.4
-0.72%		 54.60
-0.8
-1.44%		54.90
0.3
0.55%		 　57.40
2.5
4.55%		57.10
-0.3
-0.52%		57.30
0.2
0.35%		58.40
1.1
1.92%		58.50
0.1
0.17%		 　62.50
4
6.84%		64.20
1.7
2.72%		67.50
3.3
5.14%		69.20
1.7
2.52%		70.00
0.8
1.16%		 　70.80
0.8
1.14%		69.70
-1.1
-1.55%		67.70
-2
-2.87%		67.30
-0.4
-0.59%		63.50
-3.8
-5.65%		 62.39
2 月　66.30
2.8
4.41%		66.70
0.4
0.6%		65.60
-1.1
-1.65%		 　　　　　　　　　　　76.10
10.5
16.01%		74.00
-2.1
-2.76%		74.00
0
0%		 　　73.50
-0.5
-0.68%		 70.80
-2.7
-3.67%		 72.01
3 月　72.80
2
2.82%		69.90
-2.9
-3.98%		68.10
-1.8
-2.58%		67.40
-0.7
-1.03%		 　66.40
-1
-1.48%		65.70
-0.7
-1.05%		67.30
1.6
2.44%		68.10
0.8
1.19%		67.00
-1.1
-1.62%		 　67.80
0.8
1.19%		68.40
0.6
0.88%		68.70
0.3
0.44%		69.60
0.9
1.31%		70.30
0.7
1.01%		 　69.20
-1.1
-1.56%		68.10
-1.1
-1.59%		67.90
-0.2
-0.29%		67.50
-0.4
-0.59%		68.60
1.1
1.63%		 　69.90
1.3
1.9%		71.10
1.2
1.72%		 68.61
4 月70.70
-0.4
-0.56%		 　　　73.00
2.3
3.25%		73.10
0.1
0.14%		72.90
-0.2
-0.27%		71.00
-1.9
-2.61%		 　71.90
0.9
1.27%		70.40
-1.5
-2.09%		69.80
-0.6
-0.85%		70.80
1
1.43%		70.70
-0.1
-0.14%		 　69.90
-0.8
-1.13%		69.90
0
0%		70.50
0.6
0.86%		69.40
-1.1
-1.56%		70.30
0.9
1.3%		 　74.50
4.2
5.97%		73.00
-1.5
-2.01%		73.70
0.7
0.96%		73.40
-0.3
-0.41%		 71.81
5 月　　73.50
0.1
0.14%		71.90
-1.6
-2.18%		68.90
-3
-4.17%		67.80
-1.1
-1.6%		70.30
2.5
3.69%		 　70.70
0.4
0.57%		67.90
-2.8
-3.96%		66.00
-1.9
-2.8%		65.00
-1
-1.52%		64.40
-0.6
-0.92%		 　60.20
-4.2
-6.52%		65.80
5.6
9.3%		65.10
-0.7
-1.06%		65.70
0.6
0.92%		67.70
2
3.04%		 　67.50
-0.2
-0.3%		69.10
1.6
2.37%		70.30
1.2
1.74%		70.50
0.2
0.28%		70.80
0.3
0.43%		 72.10
1.3
1.84%		68.22
6 月72.40
0.3
0.42%		74.00
1.6
2.21%		73.20
-0.8
-1.08%		70.80
-2.4
-3.28%		 　70.90
0.1
0.14%		73.50
2.6
3.67%		71.20
-2.3
-3.13%		72.70
1.5
2.11%		73.10
0.4
0.55%		 　　73.90
0.8
1.09%		73.90
0
0%		76.50
2.6
3.52%		76.80
0.3
0.39%		 　76.80
0
0%		78.00
1.2
1.56%		84.10
6.1
7.82%		81.60
-2.5
-2.97%		80.80
-0.8
-0.98%		 　79.40
-1.4
-1.73%		78.90
-0.5
-0.63%		78.80
-0.1
-0.13%		 75.8
7 月78.50
-0.3
-0.38%		78.50
0
0%		 　78.40
-0.1
-0.13%		79.90
1.5
1.91%		80.70
0.8
1%		81.90
1.2
1.49%		81.40
-0.5
-0.61%		 　82.20
0.8
0.98%		80.90
-1.3
-1.58%		85.70
4.8
5.93%		83.00
-2.7
-3.15%		82.90
-0.1
-0.12%		 　82.20
-0.7
-0.84%		82.00
-0.2
-0.24%		83.70
1.7
2.07%		89.60
5.9
7.05%		88.00
-1.6
-1.79%		 　88.00
0
0%		89.40
1.4
1.59%		92.40
3
3.36%		95.50
3.1
3.35%		95.20
-0.3
-0.31%		 84.54
8 月　91.70
-3.5
-3.68%		94.30
2.6
2.84%		94.20
-0.1
-0.11%		94.90
0.7
0.74%		94.70
-0.2
-0.21%		 　94.20
-0.5
-0.53%		94.10
-0.1
-0.11%		93.20
-0.9
-0.96%		93.80
0.6
0.64%		89.60
-4.2
-4.48%		 　91.00
1.4
1.56%		86.10
-4.9
-5.38%		88.50
2.4
2.79%		86.80
-1.7
-1.92%		87.30
0.5
0.58%		 　90.30
3
3.44%		88.10
-2.2
-2.44%		91.00
2.9
3.29%		88.70
-2.3
-2.53%		88.00
-0.7
-0.79%		 　89.50
1.5
1.7%		89.70
0.2
0.22%		90.95
9 月92.60
2.9
3.23%		92.30
-0.3
-0.32%		93.40
1.1
1.19%		 　91.30
-2.1
-2.25%		89.50
-1.8
-1.97%		87.30
-2.2
-2.46%		88.80
1.5
1.72%		88.40
-0.4
-0.45%		 　87.20
-1.2
-1.36%		87.70
0.5
0.57%		86.20
-1.5
-1.71%		84.20
-2
-2.32%		85.00
0.8
0.95%		 　　　81.10
-3.9
-4.59%		81.40
0.3
0.37%		82.20
0.8
0.98%		 　81.70
-0.5
-0.61%		82.10
0.4
0.49%		79.30
-2.8
-3.41%		81.40
2.1
2.65%		 85.7
10 月78.10
-3.3
-4.05%		 　77.60
-0.5
-0.64%		78.20
0.6
0.77%		76.70
-1.5
-1.92%		79.00
2.3
3%		77.10
-1.9
-2.41%		 　　75.20
-1.9
-2.46%		74.10
-1.1
-1.46%		73.80
-0.3
-0.4%		76.40
2.6
3.52%		 　75.80
-0.6
-0.79%		77.80
2
2.64%		77.50
-0.3
-0.39%		77.10
-0.4
-0.52%		78.60
1.5
1.95%		 　79.70
1.1
1.4%		79.00
-0.7
-0.88%		79.70
0.7
0.89%		80.10
0.4
0.5%		79.50
-0.6
-0.75%		 77.67
11 月80.00
0.5
0.63%		78.00
-2
-2.5%		77.40
-0.6
-0.77%		78.50
1.1
1.42%		77.90
-0.6
-0.76%		 　78.70
0.8
1.03%		79.60
0.9
1.14%		80.90
1.3
1.63%		80.20
-0.7
-0.87%		79.00
-1.2
-1.5%		 　80.70
1.7
2.15%		80.70
0
0%		81.80
1.1
1.36%		81.70
-0.1
-0.12%		80.00
-1.7
-2.08%		 　79.60
-0.4
-0.5%		78.30
-1.3
-1.63%		78.60
0.3
0.38%		77.90
-0.7
-0.89%		76.50
-1.4
-1.8%		 　76.20
-0.3
-0.39%		77.10
0.9
1.18%		 79
12 月78.60
1.5
1.95%		78.20
-0.4
-0.51%		77.80
-0.4
-0.51%		 　78.20
0.4
0.51%		77.60
-0.6
-0.77%		78.10
0.5
0.64%		77.30
-0.8
-1.02%		76.30
-1
-1.29%		 　75.50
-0.8
-1.05%		75.80
0.3
0.4%		75.60
-0.2
-0.26%		76.20
0.6
0.79%		76.20
0
0%		 　75.80
-0.4
-0.52%		76.00
0.2
0.26%		76.00
0
0%		76.60
0.6
0.79%		77.10
0.5
0.65%		 　77.40
0.3
0.39%		76.70
-0.7
-0.9%		77.30
0.6
0.78%		78.10
0.8
1.03%		　76.9

說明:最高漲幅:16.01%最低跌幅:-6.52% 最高價:95.50最低價:54.60平均價:76.32,灰色底表示週末,漲148天(224.5)元,跌142天(-173.8)元,平盤12天
16%=2,9%=1,8%=1,7%=3,6%=3,5%=3,4%=7,3%=23,2%=28,1%=56,0%=33,-0%=1,-1%=2,-2%=3,-3%=10,-4%=12,-5%=25,-6%=32,-7%=57,

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
2021-01-04 2441 1029899 778 57186345 56.00 56.00 55.20 55.80 0.20 0% 55.60 7 55.80 6 13.19
2021-01-05 2441 1041533 641 57514816 55.40 55.50 55.00 55.40 0.40 -0.72% 55.40 30 55.50 33 13.10
2021-01-07 2441 830375 573 45393768 54.60 54.90 54.20 54.60 0.20 -1.44% 54.50 16 54.60 1 12.91
2021-01-08 2441 749937 558 41047559 54.90 55.10 54.50 54.90 0.30 0.55% 54.80 9 54.90 27 12.98
2021-01-11 2441 2903321 1988 164385060 55.30 57.80 55.20 57.40 2.50 4.55% 57.40 40 57.50 66 13.57
2021-01-12 2441 5742972 3787 334721861 58.00 59.90 56.60 57.10 0.30 -0.52% 57.00 61 57.10 13 13.50
2021-01-13 2441 1423111 921 81467104 57.90 57.90 56.70 57.30 0.20 0.35% 57.30 14 57.40 2 13.55
2021-01-14 2441 2283017 1432 132827796 57.30 59.10 57.20 58.40 1.10 1.92% 58.30 23 58.40 24 13.81
2021-01-15 2441 2905901 1782 170738710 59.00 59.40 58.10 58.50 0.10 0.17% 58.50 9 58.60 3 13.83
2021-01-18 2441 9283558 5884 567335106 59.10 63.10 58.30 62.50 4.00 6.84% 62.40 26 62.50 26 14.78
2021-01-19 2441 12916950 6973 820776409 63.20 65.30 62.00 64.20 1.70 2.72% 64.00 4 64.20 93 15.18
2021-01-20 2441 20447167 12787 1376912980 65.00 69.50 65.00 67.50 3.30 5.14% 67.40 8 67.50 10 15.96
2021-01-21 2441 11215110 6671 761306327 67.20 69.20 66.30 69.20 1.70 2.52% 69.10 7 69.20 54 16.36
2021-01-22 2441 6308449 3978 436390824 69.30 70.00 68.00 70.00 0.80 1.16% 69.90 19 70.00 278 16.55
2021-01-25 2441 9268918 6054 661607650 71.00 73.30 69.60 70.80 0.80 1.14% 70.70 2 70.80 18 16.74
2021-01-26 2441 4541931 2827 319158406 70.70 71.50 68.60 69.70 1.10 -1.55% 69.70 8 69.80 5 16.48
2021-01-27 2441 8475288 4886 576008862 69.70 71.00 66.50 67.70 2.00 -2.87% 67.70 22 67.80 4 16.00
2021-01-28 2441 3092750 1961 207790465 66.50 68.80 66.00 67.30 0.40 -0.59% 67.20 27 67.30 8 15.91
2021-01-29 2441 7493071 4705 488301194 67.80 68.30 63.20 63.50 3.80 -5.65% 63.50 27 63.70 9 15.01
2021-02-02 2441 2108934 1558 138867215 64.80 66.40 64.40 66.30 1.50 4.41% 66.20 25 66.30 11 15.67
2021-02-03 2441 1654147 1249 110108309 66.30 67.40 66.10 66.70 0.40 0.6% 66.60 1 66.70 16 15.77
2021-02-04 2441 1008227 759 66210731 66.10 66.70 65.00 65.60 1.10 -1.65% 65.60 5 65.70 7 15.51
2021-02-17 2441 8466810 5083 632258428 73.50 76.10 72.50 76.10 6.90 16.01% 76.10 3998 0.00 0 17.99
2021-02-18 2441 11290746 7057 843794817 76.50 77.70 72.60 74.00 2.10 -2.76% 74.00 91 74.10 7 17.49
2021-02-19 2441 3315443 2118 242970148 74.00 74.30 72.30 74.00 0.00 0% 74.00 53 74.10 4 17.49
2021-02-23 2441 3484467 2249 257421419 74.00 75.10 73.00 73.50 1.00 -0.68% 73.40 48 73.50 15 17.38
2021-02-25 2441 6952595 4645 489476731 72.80 72.90 69.20 70.80 0.40 -3.67% 70.70 61 70.80 4 16.74
2021-03-02 2441 11116768 7510 822337650 71.50 76.40 71.50 72.80 1.80 2.82% 72.70 3 72.80 16 15.56
2021-03-03 2441 8511989 5052 598154380 72.30 72.60 69.50 69.90 2.90 -3.98% 69.90 131 70.00 7 14.94
2021-03-04 2441 5795711 3961 399022961 70.00 70.70 68.00 68.10 1.80 -2.58% 68.10 40 68.20 5 14.55
2021-03-05 2441 8576377 4952 577545656 68.10 69.10 66.80 67.40 0.70 -1.03% 67.30 16 67.40 8 14.40
2021-03-08 2441 8063276 5967 541939752 69.30 69.60 66.20 66.40 1.00 -1.48% 66.40 17 66.60 11 14.19
2021-03-09 2441 5876069 3851 385766036 67.30 67.70 65.00 65.70 0.70 -1.05% 65.60 40 65.70 33 14.04
2021-03-10 2441 5619568 3554 374003019 66.70 67.40 65.70 67.30 1.60 2.44% 67.30 37 67.40 50 14.38
2021-03-11 2441 4945879 3200 336187477 68.00 68.70 67.50 68.10 0.80 1.19% 68.00 89 68.10 11 14.55
2021-03-12 2441 4080487 2833 274564152 68.60 68.60 66.80 67.00 1.10 -1.62% 67.00 3 67.10 3 14.32
2021-03-15 2441 5386386 3596 366389553 67.90 68.80 67.50 67.80 0.80 1.19% 67.80 17 67.90 2 14.49
2021-03-16 2441 4664663 2645 317774712 68.20 68.50 67.80 68.40 0.60 0.88% 68.30 98 68.40 53 14.62
2021-03-17 2441 5892268 3906 406996467 68.90 69.80 68.30 68.70 0.30 0.44% 68.70 23 68.80 8 14.68
2021-03-18 2441 3587842 2401 248689025 69.00 69.60 68.90 69.60 0.90 1.31% 69.60 38 69.70 63 14.87
2021-03-19 2441 4527896 2917 315381491 69.00 70.80 68.60 70.30 0.70 1.01% 70.30 12 70.40 74 15.02
2021-03-22 2441 3378614 2407 234579268 70.30 70.30 69.10 69.20 1.10 -1.56% 69.20 13 69.30 18 14.79
2021-03-23 2441 2912039 2138 199244361 69.60 69.60 68.00 68.10 1.10 -1.59% 68.10 3 68.20 5 14.55
2021-03-24 2441 1352645 1087 91788784 67.90 68.60 67.50 67.90 0.20 -0.29% 67.80 16 67.90 10 14.51
2021-03-25 2441 1427497 1069 96178784 67.70 67.90 67.00 67.50 0.40 -0.59% 67.50 22 67.60 1 14.42
2021-03-26 2441 2056339 1473 140498305 67.70 68.90 67.50 68.60 1.10 1.63% 68.50 46 68.60 53 14.66
2021-03-29 2441 4759801 3123 332025510 69.10 70.80 68.60 69.90 1.30 1.9% 69.80 87 69.90 48 14.94
2021-03-30 2441 5340041 3550 378030355 70.20 71.50 69.30 71.10 1.20 1.72% 71.00 271 71.10 25 15.19
2021-04-01 2441 2621062 1837 186661844 72.10 72.10 70.60 70.70 0.30 -0.56% 70.70 5 70.80 7 15.11
2021-04-06 2441 5939972 3747 431906037 71.60 73.60 71.30 73.00 2.30 3.25% 73.00 420 73.10 10 15.60
2021-04-07 2441 3122157 2158 226920287 73.00 73.60 72.10 73.10 0.10 0.14% 73.10 7 73.20 25 15.62
2021-04-08 2441 2489895 1810 181067866 73.20 73.50 72.30 72.90 0.20 -0.27% 72.90 42 73.00 80 15.58
2021-04-09 2441 3823361 2723 274026575 72.90 72.90 70.80 71.00 1.90 -2.61% 70.90 26 71.00 17 15.17
2021-04-12 2441 7934239 4937 580866816 72.50 75.50 71.60 71.90 0.90 1.27% 71.90 4 72.00 35 15.36
2021-04-13 2441 4262866 2617 304674328 72.50 72.90 70.40 70.40 1.50 -2.09% 70.40 41 70.50 2 15.04
2021-04-14 2441 2883068 2137 200672340 70.60 71.10 68.00 69.80 0.60 -0.85% 69.70 19 69.90 6 14.91
2021-04-15 2441 2004886 1466 139988240 70.20 70.80 68.70 70.80 1.00 1.43% 70.70 56 70.80 31 15.13
2021-04-16 2441 1528855 1092 108077216 71.00 71.20 70.20 70.70 0.10 -0.14% 70.70 31 70.80 22 15.11
2021-04-19 2441 2384601 1652 166580264 70.70 70.70 69.50 69.90 0.80 -1.13% 69.90 10 70.00 26 14.94
2021-04-20 2441 2021750 1198 141341231 69.70 70.30 69.40 69.90 0.00 0% 69.80 26 69.90 49 14.94
2021-04-21 2441 1771631 1324 124518685 69.90 70.90 69.90 70.50 0.60 0.86% 70.40 23 70.50 2 15.06
2021-04-22 2441 4397021 2694 306683205 71.00 71.10 69.00 69.40 1.10 -1.56% 69.40 3 69.50 4 14.83
2021-04-23 2441 2809038 1456 196631613 69.10 70.50 68.90 70.30 0.90 1.3% 70.20 4 70.30 11 15.02
2021-04-26 2441 12968397 7008 946823501 70.90 74.60 70.90 74.50 4.20 5.97% 74.50 9 74.60 50 15.92
2021-04-27 2441 11643851 6632 856309625 75.50 75.60 72.50 73.00 1.50 -2.01% 72.90 18 73.00 6 15.60
2021-04-28 2441 6227268 3872 459737283 72.70 74.50 72.00 73.70 0.70 0.96% 73.60 62 73.70 45 15.75
2021-04-29 2441 6995365 4560 518315982 74.90 75.10 73.00 73.40 0.30 -0.41% 73.40 15 73.50 1 15.68
2021-05-03 2441 8244443 4991 611045575 74.80 75.70 73.00 73.50 0.10 0.14% 73.50 68 73.60 17 13.71
2021-05-04 2441 9236267 5792 657347161 74.00 74.80 68.20 71.90 1.60 -2.18% 71.90 51 72.00 43 13.41
2021-05-05 2441 4559451 3041 319255893 71.50 71.60 68.80 68.90 3.00 -4.17% 68.80 70 68.90 14 12.85
2021-05-06 2441 3842723 2743 262782001 68.90 70.00 67.20 67.80 1.10 -1.6% 67.70 14 67.80 10 12.65
2021-05-07 2441 4299602 2849 301634799 68.30 71.00 68.10 70.30 2.50 3.69% 70.30 12 70.40 3 13.12
2021-05-10 2441 2820098 1799 200124540 71.20 72.30 70.00 70.70 0.40 0.57% 70.70 12 70.80 30 13.19
2021-05-11 2441 5213083 3493 360217406 69.50 71.70 67.20 67.90 2.80 -3.96% 67.90 28 68.00 203 12.67
2021-05-12 2441 6129477 4065 403313794 67.90 69.10 61.60 66.00 1.90 -2.8% 66.00 124 66.10 1 12.31
2021-05-13 2441 3119274 2076 202864923 64.10 66.90 62.50 65.00 1.00 -1.52% 65.00 5 65.10 2 12.13
2021-05-14 2441 2702285 1817 177220296 65.90 67.50 63.90 64.40 0.60 -0.92% 64.40 30 64.50 17 12.01
2021-05-17 2441 3056654 1915 188025193 61.50 63.80 59.60 60.20 4.20 -6.52% 60.20 28 60.30 9 11.23
2021-05-18 2441 2164631 1544 139550326 62.00 66.00 61.70 65.80 5.60 9.3% 65.80 2 65.90 12 12.28
2021-05-19 2441 1965177 1433 128029540 65.50 66.80 64.00 65.10 0.70 -1.06% 65.10 32 65.20 19 12.15
2021-05-20 2441 1581935 954 103615440 65.00 66.10 64.50 65.70 0.60 0.92% 65.70 15 65.80 7 12.26
2021-05-21 2441 2727026 1968 183565982 66.30 68.30 66.00 67.70 2.00 3.04% 67.60 3 67.70 6 12.63
2021-05-24 2441 1421183 1038 95519545 67.30 68.20 66.10 67.50 0.20 -0.3% 67.50 6 67.60 4 12.59
2021-05-25 2441 2321647 1569 160074971 68.30 69.80 67.50 69.10 1.60 2.37% 69.00 2 69.10 1 12.89
2021-05-26 2441 1834687 1279 128592668 70.10 70.70 69.40 70.30 1.20 1.74% 70.20 7 70.30 9 13.12
2021-05-27 2441 2419913 1804 171013216 70.00 71.40 69.10 70.50 0.20 0.28% 70.50 136 70.70 7 13.15
2021-05-28 2441 1645985 1114 117117322 71.40 71.90 70.80 70.80 0.30 0.43% 70.70 31 70.80 9 13.21
2021-05-31 2441 3615264 2385 260643990 71.50 72.70 71.20 72.10 1.30 1.84% 72.00 19 72.10 22 13.45
2021-06-01 2441 1973412 1403 142875471 72.90 73.00 72.00 72.40 0.30 0.42% 72.40 2 72.50 104 13.51
2021-06-02 2441 7340827 4777 541389207 72.90 74.30 72.70 74.00 1.60 2.21% 73.90 2 74.00 50 13.81
2021-06-03 2441 6485769 3742 477169702 74.10 75.60 72.50 73.20 0.80 -1.08% 73.10 67 73.20 3 13.66
2021-06-04 2441 5622716 3548 398305092 72.00 72.00 70.10 70.80 2.40 -3.28% 70.70 56 70.90 112 13.21
2021-06-07 2441 8965501 5805 628909253 69.00 71.80 68.50 70.90 0.10 0.14% 70.90 1 71.00 63 13.23
2021-06-08 2441 7866884 5025 574600241 71.10 73.90 71.10 73.50 2.60 3.67% 73.40 20 73.50 203 13.71
2021-06-09 2441 6339659 4280 453214836 73.50 73.50 70.50 71.20 2.30 -3.13% 71.10 9 71.20 27 13.28
2021-06-10 2441 3251539 2127 235138494 71.20 73.00 71.00 72.70 1.50 2.11% 72.70 24 72.80 42 13.56
2021-06-11 2441 3419044 2063 250213888 73.60 73.90 72.80 73.10 0.40 0.55% 73.10 49 73.20 33 13.64
2021-06-15 2441 3523460 2308 261110325 73.90 74.90 73.60 73.90 0.80 1.09% 73.90 39 74.00 36 13.79
2021-06-16 2441 1883530 1349 139406141 74.20 74.50 73.60 73.90 0.00 0% 73.90 36 74.00 9 13.79
2021-06-17 2441 7429534 4248 558629755 73.90 76.50 73.70 76.50 2.60 3.52% 76.40 21 76.50 115 14.27
2021-06-18 2441 10547307 4186 808079626 77.40 77.50 75.20 76.80 0.30 0.39% 76.70 3 76.80 193 14.33
2021-06-21 2441 14486983 7208 1107017420 76.50 79.80 74.00 76.80 0.00 0% 76.00 1 76.80 42 14.33
2021-06-22 2441 10469777 4709 813970620 78.00 78.50 76.50 78.00 1.20 1.56% 77.80 1 78.00 55 14.55
2021-06-23 2441 30215589 15694 2147483647 78.50 85.80 77.30 84.10 6.10 7.82% 84.10 54 84.30 1 15.69
2021-06-24 2441 22313074 13485 1824919856 85.00 86.20 79.40 81.60 2.50 -2.97% 81.50 8 81.60 125 15.22
2021-06-25 2441 8377002 6006 683102099 81.80 82.90 80.80 80.80 0.80 -0.98% 80.80 25 80.90 1 15.07
2021-06-28 2441 6184864 4516 491535107 80.30 81.10 78.60 79.40 1.40 -1.73% 79.40 19 79.50 14 14.81
2021-06-29 2441 17172421 5795 1382397179 79.20 81.60 78.80 78.90 0.50 -0.63% 78.90 24 79.00 13 14.72
2021-06-30 2441 5611535 4011 438801224 78.30 79.10 77.30 78.80 0.10 -0.13% 78.70 4 78.80 23 14.70
2021-07-01 2441 4046016 2928 320837192 79.00 80.30 78.40 78.50 0.30 -0.38% 78.50 50 78.60 48 14.65
2021-07-02 2441 3111413 2061 243805751 78.00 79.20 77.70 78.50 0.00 0% 78.40 17 78.50 415 14.65
2021-07-05 2441 3325157 2261 260136283 78.90 79.00 77.80 78.40 0.10 -0.13% 78.40 26 78.50 96 14.63
2021-07-06 2441 4015319 2717 319324185 78.70 80.20 78.70 79.90 1.50 1.91% 79.70 1 79.90 43 14.91
2021-07-07 2441 5013835 3417 403341262 80.30 81.50 79.50 80.70 0.80 1% 80.60 5 80.70 11 15.06
2021-07-08 2441 5055060 3440 412979618 81.10 82.80 81.00 81.90 1.20 1.49% 81.80 2 81.90 48 15.28
2021-07-09 2441 4242085 3017 341779331 81.30 81.50 79.80 81.40 0.50 -0.61% 81.30 3 81.40 39 15.19
2021-07-12 2441 5173916 3771 422010593 81.60 82.50 80.20 82.20 0.80 0.98% 82.20 18 82.30 33 15.34
2021-07-13 2441 4376715 3183 358959891 82.50 83.20 80.50 80.90 1.30 -1.58% 80.80 14 80.90 17 15.09
2021-07-14 2441 9557504 6482 798507554 81.80 85.70 81.10 85.70 4.80 5.93% 85.60 27 85.70 60 15.99
2021-07-15 2441 7336347 4875 611825264 85.10 85.50 82.30 83.00 2.70 -3.15% 82.90 6 83.00 311 15.49
2021-07-16 2441 2600828 1849 214616541 82.20 83.50 81.70 82.90 0.10 -0.12% 82.70 1 82.90 6 15.47
2021-07-19 2441 1916906 1574 157309082 82.50 82.70 81.50 82.20 0.70 -0.84% 82.20 9 82.40 7 15.34
2021-07-20 2441 3022960 2178 248414478 81.50 83.30 80.50 82.00 0.20 -0.24% 82.00 6 82.10 2 15.30
2021-07-21 2441 5858187 3535 488784620 83.50 84.60 82.40 83.70 1.70 2.07% 83.70 5 83.80 8 15.62
2021-07-22 2441 19709000 11468 1744932700 85.00 90.70 85.00 89.60 5.90 7.05% 89.50 33 89.60 18 16.72
2021-07-23 2441 16920363 10508 1501624493 91.80 93.20 85.10 88.00 1.60 -1.79% 87.00 2 88.00 11 16.42
2021-07-26 2441 5587303 3294 492254708 88.20 89.00 86.80 88.00 0.00 0% 88.00 34 88.10 1 16.42
2021-07-27 2441 11457459 7165 1032660647 89.80 91.80 88.20 89.40 1.40 1.59% 89.40 30 89.60 2 16.68
2021-07-28 2441 19134783 12242 1714979903 90.50 92.70 83.40 92.40 3.00 3.36% 92.40 8 92.50 89 17.24
2021-07-29 2441 27017401 19172 2147483647 96.80 99.50 93.70 95.50 3.10 3.35% 95.40 6 95.50 19 17.82
2021-07-30 2441 15884295 11595 1535416078 94.80 98.90 93.30 95.20 0.30 -0.31% 95.20 43 95.50 17 17.76
2021-08-02 2441 10905397 8659 1011469536 96.40 97.40 90.50 91.70 3.50 -3.68% 91.70 2 91.80 29 14.79
2021-08-03 2441 6063495 4645 561812502 91.70 94.30 90.80 94.30 2.60 2.84% 94.20 26 94.30 19 15.21
2021-08-04 2441 4225144 3214 394721003 94.30 94.80 92.50 94.20 0.10 -0.11% 94.10 6 94.20 39 15.19
2021-08-05 2441 4464704 3476 421721864 95.00 95.10 93.10 94.90 0.70 0.74% 94.80 61 94.90 3 15.31
2021-08-06 2441 4128847 3128 392244653 95.30 96.00 94.00 94.70 0.20 -0.21% 94.70 12 94.80 3 15.27
2021-08-09 2441 4908211 3495 468245474 95.30 96.90 94.20 94.20 0.50 -0.53% 94.20 11 94.30 3 15.19
2021-08-10 2441 5456150 3708 511769887 95.10 95.70 91.40 94.10 0.10 -0.11% 94.00 12 94.10 17 15.18
2021-08-11 2441 5217311 3875 490079117 94.30 96.00 92.10 93.20 0.90 -0.96% 93.10 30 93.30 3 15.03
2021-08-12 2441 2369958 1733 221852119 93.20 94.80 92.50 93.80 0.60 0.64% 93.70 1 93.90 17 15.13
2021-08-13 2441 3804126 2971 348981745 94.90 94.90 89.60 89.60 4.20 -4.48% 89.60 52 89.80 3 14.45
2021-08-16 2441 4413751 3261 400800099 89.50 92.50 88.30 91.00 1.40 1.56% 90.90 1 91.00 183 14.68
2021-08-17 2441 4748050 3700 417437234 91.00 91.30 85.40 86.10 4.90 -5.38% 86.10 9 86.20 16 13.89
2021-08-18 2441 4369750 3128 376248776 85.10 88.60 83.50 88.50 2.40 2.79% 88.30 5 88.50 15 14.27
2021-08-19 2441 2731183 1750 239338635 87.90 88.40 86.40 86.80 1.70 -1.92% 86.80 29 86.90 3 14.00
2021-08-20 2441 2722242 1691 237651017 87.10 88.10 86.20 87.30 0.50 0.58% 87.00 6 87.30 18 14.08
2021-08-23 2441 2906109 2056 260706813 88.30 90.80 88.20 90.30 3.00 3.44% 90.20 18 90.30 7 14.56
2021-08-24 2441 3523404 2098 315151564 91.80 91.90 88.10 88.10 2.20 -2.44% 88.10 9 88.70 1 14.21
2021-08-25 2441 3385740 2305 306539971 88.80 91.20 88.70 91.00 2.90 3.29% 90.90 15 91.00 72 14.68
2021-08-26 2441 6169000 3761 540307069 89.00 89.50 86.30 88.70 0.00 -2.53% 88.70 43 88.80 18 14.31
2021-08-27 2441 3171268 2820 280452642 88.40 89.70 87.30 88.00 0.70 -0.79% 88.00 15 88.30 2 14.19
2021-08-30 2441 1837658 1341 164651616 89.50 90.40 88.80 89.50 1.50 1.7% 89.40 14 89.60 1 14.44
2021-08-31 2441 1320057 1032 117727730 88.90 89.90 88.20 89.70 0.20 0.22% 89.70 27 89.80 8 14.47
2021-09-01 2441 5380322 3582 496148583 89.80 93.80 89.60 92.60 2.90 3.23% 92.50 62 92.60 22 14.94
2021-09-02 2441 8715998 5997 822324011 92.60 96.90 92.20 92.30 0.30 -0.32% 92.30 17 92.40 1 14.89
2021-09-03 2441 3434063 2471 320069812 92.50 94.50 91.50 93.40 1.10 1.19% 93.20 4 93.40 10 15.06
2021-09-06 2441 2763050 2142 256294505 93.50 94.70 91.10 91.30 2.10 -2.25% 91.30 13 91.40 2 14.73
2021-09-07 2441 2333966 1808 209187292 92.20 92.20 88.50 89.50 1.80 -1.97% 89.50 12 89.60 5 14.44
2021-09-08 2441 2466047 1934 217758911 88.20 90.80 87.30 87.30 2.20 -2.46% 87.30 39 87.40 26 14.08
2021-09-09 2441 1175796 985 103867452 87.30 89.00 86.70 88.80 1.50 1.72% 88.80 3 88.90 12 14.32
2021-09-10 2441 2135742 1452 188630630 88.80 89.50 87.80 88.40 0.40 -0.45% 88.30 5 88.50 2 14.26
2021-09-13 2441 1821791 1442 159392715 88.10 88.80 87.00 87.20 1.20 -1.36% 87.20 19 87.30 4 14.06
2021-09-14 2441 1487232 1202 131100720 87.40 88.80 87.40 87.70 0.50 0.57% 87.60 30 87.80 3 14.15
2021-09-15 2441 1460607 1375 126612520 87.70 88.30 86.10 86.20 1.50 -1.71% 86.20 13 86.30 34 13.90
2021-09-16 2441 2779691 2076 235327278 87.00 87.00 83.80 84.20 2.00 -2.32% 84.10 55 84.20 41 13.58
2021-09-17 2441 3984000 1557 336346500 84.20 85.00 83.20 85.00 0.80 0.95% 84.90 4 85.00 400 13.71
2021-09-22 2441 4790532 2776 395228471 83.00 85.50 81.10 81.10 3.90 -4.59% 81.10 33 81.20 1 13.08
2021-09-23 2441 3432720 2322 283208784 82.80 83.50 81.40 81.40 0.30 0.37% 81.40 5 82.00 1 13.13
2021-09-24 2441 3403435 2265 281762334 82.50 83.80 81.80 82.20 0.80 0.98% 82.20 34 82.60 1 13.26
2021-09-27 2441 2668333 1602 218998115 82.20 83.10 81.50 81.70 0.50 -0.61% 81.70 3 82.00 1 13.18
2021-09-28 2441 1830967 1279 150611460 81.80 82.90 81.10 82.10 0.40 0.49% 82.10 14 82.20 2 13.24
2021-09-29 2441 3591702 2451 287329025 81.20 81.30 79.10 79.30 2.80 -3.41% 79.30 70 79.70 2 12.79
2021-09-30 2441 2517657 1335 202002327 79.40 81.40 78.20 81.40 2.10 2.65% 81.10 2 81.50 23 13.13
2021-10-01 2441 2835460 2020 222965373 80.60 80.60 78.00 78.10 3.30 -4.05% 78.10 50 78.50 3 12.60
2021-10-04 2441 1515178 1485 118249001 78.40 79.50 77.30 77.60 0.50 -0.64% 77.50 33 77.60 11 12.52
2021-10-05 2441 1930802 1730 147980387 76.80 78.20 74.60 78.20 0.60 0.77% 78.10 1 78.20 11 12.61
2021-10-06 2441 1199875 938 92954392 78.30 78.80 76.30 76.70 1.50 -1.92% 76.70 3 76.80 2 12.37
2021-10-07 2441 1783463 1240 141078305 77.30 79.80 77.30 79.00 2.30 3% 79.00 11 79.10 2 12.74
2021-10-08 2441 1115784 929 87364759 79.20 79.60 77.10 77.10 1.90 -2.41% 77.10 24 77.30 9 12.44
2021-10-12 2441 1387755 1007 104979917 77.10 77.60 75.00 75.20 1.90 -2.46% 75.20 11 75.40 1 12.13
2021-10-13 2441 1261711 940 93554581 75.20 76.00 73.50 74.10 1.10 -1.46% 73.90 3 74.10 22 11.95
2021-10-14 2441 1672665 1042 123422058 74.50 75.00 73.00 73.80 0.30 -0.4% 73.70 7 73.80 30 11.90
2021-10-15 2441 2905182 1649 222720968 74.80 77.90 74.80 76.40 2.60 3.52% 76.40 6 76.50 5 12.32
2021-10-18 2441 1272721 1163 96465159 76.40 76.80 75.20 75.80 0.60 -0.79% 75.60 8 75.80 7 12.23
2021-10-19 2441 1543957 1194 119740442 75.80 78.40 75.80 77.80 2.00 2.64% 77.80 15 77.90 1 12.55
2021-10-20 2441 1343030 846 104113112 78.80 78.80 76.80 77.50 0.30 -0.39% 77.50 1 77.60 1 12.50
2021-10-21 2441 2833708 1369 220180409 77.70 79.10 77.10 77.10 0.40 -0.52% 77.10 36 77.40 3 12.44
2021-10-22 2441 2887425 1960 228978718 78.60 80.40 78.30 78.60 1.50 1.95% 78.60 4 79.00 1 12.68
2021-10-25 2441 1274853 1181 101829274 78.30 80.40 78.30 79.70 1.10 1.4% 79.70 9 79.80 5 12.85
2021-10-26 2441 1351743 1167 107159969 80.00 80.20 78.80 79.00 0.70 -0.88% 79.00 18 79.10 1 12.74
2021-10-27 2441 864253 603 68755727 79.10 80.10 79.00 79.70 0.70 0.89% 79.70 2 79.80 1 12.85
2021-10-28 2441 1099892 879 88647287 80.80 81.60 79.60 80.10 0.40 0.5% 80.10 3 80.40 1 12.92
2021-10-29 2441 870009 668 69447466 80.80 80.80 79.50 79.50 0.60 -0.75% 79.50 21 79.70 15 12.82
2021-11-01 2441 1527824 1153 123282813 80.10 82.00 79.70 80.00 0.50 0.63% 80.00 32 80.20 5 10.90
2021-11-02 2441 2004379 1645 157992739 80.40 80.60 78.00 78.00 2.00 -2.5% 78.00 161 78.10 4 10.63
2021-11-03 2441 2237738 1445 173546951 78.10 78.60 77.10 77.40 0.60 -0.77% 77.40 58 77.60 2 10.54
2021-11-04 2441 1607795 1197 126423654 78.30 79.40 78.10 78.50 1.10 1.42% 78.40 68 78.50 3 10.69
2021-11-05 2441 1884920 1302 146944764 79.10 79.20 77.60 77.90 0.60 -0.76% 77.80 63 78.00 2 10.61
2021-11-08 2441 2246993 1459 177683702 78.70 79.90 78.20 78.70 0.80 1.03% 78.70 19 78.80 43 10.72
2021-11-09 2441 1830826 1310 146074203 79.10 80.40 79.00 79.60 0.90 1.14% 79.60 33 79.70 1 10.84
2021-11-10 2441 2015284 1476 161422216 80.00 81.00 78.90 80.90 1.30 1.63% 80.80 15 80.90 16 11.02
2021-11-11 2441 1398334 1118 112225899 80.40 80.80 79.80 80.20 0.70 -0.87% 80.20 8 80.30 3 10.93
2021-11-12 2441 1718705 1289 136624397 80.20 80.50 78.90 79.00 1.20 -1.5% 79.00 11 79.30 1 10.76
2021-11-15 2441 1800337 1191 144938006 79.20 81.10 79.20 80.70 1.70 2.15% 80.70 2 80.80 26 10.99
2021-11-16 2441 1540675 1327 124605444 80.80 81.80 80.30 80.70 0.00 0% 80.60 15 80.70 39 10.99
2021-11-17 2441 1567803 1135 127787089 81.00 81.90 80.80 81.80 1.10 1.36% 81.70 21 81.80 6 11.14
2021-11-18 2441 2903903 2043 239322211 82.20 83.70 81.50 81.70 0.10 -0.12% 81.60 12 81.70 1 11.13
2021-11-19 2441 3353591 2796 268630825 82.10 82.10 79.00 80.00 1.70 -2.08% 80.00 10 80.10 34 10.90
2021-11-22 2441 2908856 2470 230534518 80.00 80.40 78.80 79.60 0.40 -0.5% 79.60 8 79.70 42 10.84
2021-11-23 2441 2161437 1589 169742282 79.50 79.50 78.00 78.30 1.30 -1.63% 78.30 10 78.40 6 10.67
2021-11-24 2441 1265924 1065 98777849 78.30 78.80 77.50 78.60 0.30 0.38% 78.60 7 78.70 6 10.71
2021-11-25 2441 1027742 858 80233194 78.80 78.80 77.90 77.90 0.70 -0.89% 77.90 1 78.00 1 10.61
2021-11-26 2441 1619409 1349 124706973 78.00 78.10 76.50 76.50 1.40 -1.8% 76.50 100 76.60 1 10.42
2021-11-29 2441 1312657 922 99392763 75.10 76.50 74.70 76.20 0.30 -0.39% 76.20 21 76.30 21 10.38
2021-11-30 2441 1032489 918 80157578 77.00 78.30 77.00 77.10 0.90 1.18% 77.10 22 77.80 2 10.50
2021-12-01 2441 1043542 971 81516055 77.00 78.70 76.80 78.60 1.50 1.95% 78.50 10 78.60 7 10.71
2021-12-02 2441 1226528 1126 96691538 79.00 79.60 78.10 78.20 0.40 -0.51% 78.10 26 78.20 2 10.65
2021-12-03 2441 1040509 863 81275010 78.90 78.90 77.80 77.80 0.40 -0.51% 77.80 107 78.00 4 10.60
2021-12-06 2441 897708 711 69966503 78.00 78.40 77.60 78.20 0.40 0.51% 78.00 5 78.20 1 10.65
2021-12-07 2441 1156118 1034 89878825 78.20 78.70 77.40 77.60 0.60 -0.77% 77.60 10 77.70 1 10.57
2021-12-08 2441 916937 788 71393900 77.90 78.30 77.40 78.10 0.50 0.64% 78.00 4 78.10 2 10.64
2021-12-09 2441 999736 846 77865860 78.30 78.50 77.10 77.30 0.80 -1.02% 77.30 7 77.40 9 10.53
2021-12-10 2441 1223157 1124 93580439 77.30 77.40 76.30 76.30 1.00 -1.29% 76.30 217 76.40 1 10.40
2021-12-13 2441 1221919 1139 92670638 76.30 76.30 75.50 75.50 0.80 -1.05% 75.50 152 75.70 2 10.29
2021-12-14 2441 1050784 941 79492100 75.60 76.30 75.10 75.80 0.30 0.4% 75.70 3 75.80 4 10.33
2021-12-15 2441 918746 787 69405197 75.60 76.00 75.00 75.60 0.20 -0.26% 75.50 52 75.60 1 10.30
2021-12-16 2441 911138 728 69121194 76.00 76.30 75.40 76.20 0.60 0.79% 76.10 6 76.20 16 10.38
2021-12-17 2441 2296711 1555 173272270 76.00 76.20 75.00 76.20 0.00 0% 75.70 5 76.20 18 10.38
2021-12-20 2441 2239232 1622 168243395 75.70 75.80 74.70 75.80 0.40 -0.52% 75.40 5 75.80 12 10.33
2021-12-21 2441 1707851 1147 129524580 75.70 76.30 75.10 76.00 0.20 0.26% 76.00 25 76.10 10 10.35
2021-12-22 2441 1505761 875 114457233 76.40 76.70 75.60 76.00 0.00 0% 75.90 4 76.00 360 10.35
2021-12-23 2441 2122002 1140 162016293 76.50 76.80 75.80 76.60 0.60 0.79% 76.60 13 76.70 7 10.44
2021-12-24 2441 956116 809 73623602 76.60 77.30 76.50 77.10 0.50 0.65% 77.00 34 77.10 3 10.50
2021-12-27 2441 1249731 840 96685360 77.30 78.10 76.80 77.40 0.30 0.39% 77.30 5 77.40 4 10.54
2021-12-28 2441 1598843 1123 123033463 77.60 77.90 76.60 76.70 0.70 -0.9% 76.70 19 76.80 2 10.45
2021-12-29 2441 1208519 1000 93034637 76.80 77.40 76.50 77.30 0.60 0.78% 77.20 10 77.30 15 10.53
2021-12-30 2441 983060 633 76313497 77.50 78.10 77.20 78.10 0.80 1.03% 78.10 3 78.20 69 10.64