大成(1210)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　33.80
0
0%		34.10
0.3
0.89%		34.80
0.7
2.05%		 　35.20
0.4
1.15%		34.75
-0.45
-1.28%		35.20
0.45
1.29%		35.25
0.05
0.14%		34.80
-0.45
-1.28%		 　34.80
0
0%		35.10
0.3
0.86%		34.90
-0.2
-0.57%		34.90
0
0%		34.80
-0.1
-0.29%		 　34.80
0
0%		34.50
-0.3
-0.86%		34.50
0
0%		34.30
-0.2
-0.58%		34.35
0.05
0.15%		 　34.85
0.5
1.46%		34.90
0.05
0.14%		34.70
-0.2
-0.57%		 34.76
2 月　　　　　　　　　　34.70
0
0%		34.75
0.05
0.14%		34.85
0.1
0.29%		34.65
-0.2
-0.57%		 　　35.20
0.55
1.59%		34.95
-0.25
-0.71%		35.05
0.1
0.29%		34.90
-0.15
-0.43%		35.00
0.1
0.29%		 　34.85
-0.15
-0.43%		34.70
-0.15
-0.43%		34.70
0
0%		 34.9
3 月　　　34.95
0.25
0.72%		35.00
0.05
0.14%		34.95
-0.05
-0.14%		34.70
-0.25
-0.72%		34.70
0
0%		 　34.45
-0.25
-0.72%		34.05
-0.4
-1.16%		34.45
0.4
1.17%		34.90
0.45
1.31%		35.40
0.5
1.43%		 　35.30
-0.1
-0.28%		35.05
-0.25
-0.71%		35.25
0.2
0.57%		34.95
-0.3
-0.85%		34.85
-0.1
-0.29%		 　35.05
0.2
0.57%		35.15
0.1
0.29%		35.05
-0.1
-0.28%		34.95
-0.1
-0.29%		35.30
0.35
1%		 34.95
4 月35.20
-0.1
-0.28%		35.10
-0.1
-0.28%		35.30
0.2
0.57%		 　　　35.05
-0.25
-0.71%		35.30
0.25
0.71%		35.30
0
0%		35.35
0.05
0.14%		35.20
-0.15
-0.42%		 　35.20
0
0%		 35.15
-0.05
-0.14%		34.95
-0.2
-0.57%		35.10
0.15
0.43%		 　35.90
0.8
2.28%		36.05
0.15
0.42%		36.00
-0.05
-0.14%		35.60
-0.4
-1.11%		35.10
-0.5
-1.4%		 　35.40
0.3
0.85%		35.10
-0.3
-0.85%		 35.33
5 月　35.25
0.15
0.43%		35.30
0.05
0.14%		 　35.20
-0.1
-0.28%		35.70
0.5
1.42%		35.95
0.25
0.7%		35.40
-0.55
-1.53%		35.45
0.05
0.14%		 　36.45
1
2.82%		36.45
0
0%		36.50
0.05
0.14%		36.05
-0.45
-1.23%		37.50
1.45
4.02%		 　38.15
0.65
1.73%		 38.00
-0.15
-0.39%		38.00
0
0%		38.05
0.05
0.13%		 　39.00
0.95
2.5%		38.80
-0.2
-0.51%		39.20
0.4
1.03%		39.15
-0.05
-0.13%		38.55
-0.6
-1.53%		37.11
6 月 　38.35
-0.2
-0.52%		39.05
0.7
1.83%		39.05
0
0%		39.05
0
0%		 　　39.55
0.5
1.28%		39.00
-0.55
-1.39%		38.40
-0.6
-1.54%		38.85
0.45
1.17%		38.80
-0.05
-0.13%		 　39.05
0.25
0.64%		39.45
0.4
1.02%		38.90
-0.55
-1.39%		38.90
0
0%		38.65
-0.25
-0.64%		 　39.35
0.7
1.81%		40.80
1.45
3.68%		40.45
-0.35
-0.86%		40.45
0
0%		39.95
-0.5
-1.24%		 39.22
7 月39.15
-0.8
-2%		39.35
0.2
0.51%		39.40
0.05
0.13%		39.40
0
0%		39.50
0.1
0.25%		 　39.40
-0.1
-0.25%		39.65
0.25
0.63%		39.90
0.25
0.63%		39.60
-0.3
-0.75%		39.65
0.05
0.13%		 　39.60
-0.05
-0.13%		39.30
-0.3
-0.76%		39.10
-0.2
-0.51%		39.10
0
0%		39.60
0.5
1.28%		 　39.70
0.1
0.25%		39.80
0.1
0.25%		39.65
-0.15
-0.38%		39.90
0.25
0.63%		39.90
0
0%		 　40.70
0.8
2.01%		40.45
-0.25
-0.61%		40.80
0.35
0.87%		39.7
8 月40.80
0
0%		40.80
0
0%		 　40.75
-0.05
-0.12%		41.15
0.4
0.98%		41.00
-0.15
-0.36%		41.20
0.2
0.49%		 　　41.45
0.25
0.61%		41.25
-0.2
-0.48%		40.10
-1.15
-2.79%		39.85
-0.25
-0.62%		39.35
-0.5
-1.25%		 　38.80
-0.55
-1.4%		39.10
0.3
0.77%		38.95
-0.15
-0.38%		39.20
0.25
0.64%		39.40
0.2
0.51%		 　39.55
0.15
0.38%		36.95
-2.6
-6.57%		36.80
-0.15
-0.41%		36.75
-0.05
-0.14%		36.90
0.15
0.41%		 39.54
9 月　37.35
0.45
1.22%		37.75
0.4
1.07%		38.25
0.5
1.32%		37.90
-0.35
-0.92%		37.65
-0.25
-0.66%		 　37.75
0.1
0.27%		37.70
-0.05
-0.13%		37.85
0.15
0.4%		37.65
-0.2
-0.53%		 　　38.30
0.65
1.73%		38.30
0
0%		38.95
0.65
1.7%		38.95
0
0%		38.50
-0.45
-1.16%		 　38.30
-0.2
-0.52%		38.00
-0.3
-0.78%		38.20
0.2
0.53%		38.15
-0.05
-0.13%		37.70
-0.45
-1.18%		 38
10 月37.60
-0.1
-0.27%		37.40
-0.2
-0.53%		37.40
0
0%		37.15
-0.25
-0.67%		 　37.40
0.25
0.67%		37.10
-0.3
-0.8%		36.80
-0.3
-0.81%		 　　　36.90
0.1
0.27%		36.80
-0.1
-0.27%		37.60
0.8
2.17%		37.35
-0.25
-0.66%		37.85
0.5
1.34%		 　38.00
0.15
0.4%		37.75
-0.25
-0.66%		37.35
-0.4
-1.06%		37.50
0.15
0.4%		38.20
0.7
1.87%		 　38.00
-0.2
-0.52%		37.60
-0.4
-1.05%		37.85
0.25
0.66%		37.70
-0.15
-0.4%		37.5
11 月37.75
0.05
0.13%		 　37.90
0.15
0.4%		37.65
-0.25
-0.66%		37.60
-0.05
-0.13%		38.20
0.6
1.6%		38.30
0.1
0.26%		 　38.35
0.05
0.13%		38.80
0.45
1.17%		39.75
0.95
2.45%		39.90
0.15
0.38%		39.70
-0.2
-0.5%		 　40.00
0.3
0.76%		40.35
0.35
0.88%		40.25
-0.1
-0.25%		40.00
-0.25
-0.62%		39.45
-0.55
-1.38%		 　39.40
-0.05
-0.13%		39.40
0
0%		39.80
0.4
1.02%		39.60
-0.2
-0.5%		39.60
0
0%		 39.17
12 月　40.10
0.5
1.26%		40.65
0.55
1.37%		41.45
0.8
1.97%		41.55
0.1
0.24%		41.60
0.05
0.12%		 　41.50
-0.1
-0.24%		41.10
-0.4
-0.96%		41.40
0.3
0.73%		41.95
0.55
1.33%		41.30
-0.65
-1.55%		 　41.45
0.15
0.36%		42.15
0.7
1.69%		43.70
1.55
3.68%		44.80
1.1
2.52%		44.70
-0.1
-0.22%		 　44.15
-0.55
-1.23%		44.40
0.25
0.57%		44.25
-0.15
-0.34%		44.15
-0.1
-0.23%		43.90
-0.25
-0.57%		 　44.00
0.1
0.23%		43.65
-0.35
-0.8%		42.65

說明:最高漲幅:4.02%最低跌幅:-6.57% 最高價:44.80最低價:33.80平均價:37.84,灰色底表示週末,漲143天(51.95)元,跌130天(-35.5)元,平盤30天
4%=3,3%=5,2%=21,1%=65,0%=79,-0%=1,-1%=1,-2%=8,-3%=55,-4%=65,

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
2019-01-02 1210 1718154 1083 58413349 34.00 34.45 33.70 33.80 0.30 0% 33.80 13 33.90 2 10.94
2019-01-03 1210 2436407 1521 83665667 34.20 34.75 34.00 34.10 0.30 0.89% 34.10 13 34.20 8 11.04
2019-01-04 1210 6079849 3973 211420125 34.80 35.30 34.20 34.80 0.70 2.05% 34.75 8 34.80 53 11.26
2019-01-07 1210 3668108 2340 128939212 35.60 35.60 34.90 35.20 0.40 1.15% 35.15 21 35.20 39 11.39
2019-01-08 1210 2234875 1469 78070635 35.50 35.50 34.65 34.75 0.45 -1.28% 34.75 14 34.80 2 11.25
2019-01-09 1210 2599648 1570 91082621 35.00 35.25 34.60 35.20 0.45 1.29% 35.20 14 35.25 65 11.39
2019-01-10 1210 4066569 2371 145426889 36.00 36.30 35.25 35.25 0.05 0.14% 35.25 25 35.30 6 11.41
2019-01-11 1210 2259291 1216 78686162 35.10 35.15 34.65 34.80 0.45 -1.28% 34.80 6 34.85 16 11.26
2019-01-14 1210 1382511 820 47793712 34.80 34.90 34.30 34.80 0.00 0% 34.75 7 34.80 21 11.26
2019-01-15 1210 1946843 1224 68300666 35.25 35.30 34.90 35.10 0.30 0.86% 35.10 8 35.15 16 11.36
2019-01-16 1210 1591514 764 55691266 35.10 35.15 34.90 34.90 0.20 -0.57% 34.90 26 34.95 3 11.29
2019-01-17 1210 993381 638 34724686 35.10 35.15 34.85 34.90 0.00 0% 34.90 1 34.95 5 11.29
2019-01-18 1210 988424 716 34468348 35.00 35.00 34.80 34.80 0.10 -0.29% 34.80 54 34.85 6 11.26
2019-01-21 1210 1080864 689 37531951 35.00 35.00 34.55 34.80 0.00 0% 34.75 8 34.80 39 11.26
2019-01-22 1210 1409740 876 48730055 34.80 34.80 34.50 34.50 0.30 -0.86% 34.50 2 34.55 2 11.17
2019-01-23 1210 1314121 939 45170822 34.50 34.50 34.20 34.50 0.00 0% 34.45 7 34.50 176 11.17
2019-01-24 1210 887589 622 30521400 34.40 34.50 34.30 34.30 0.20 -0.58% 34.25 60 34.30 16 11.10
2019-01-25 1210 789433 553 27170784 34.40 34.50 34.30 34.35 0.05 0.15% 34.35 13 34.40 9 11.12
2019-01-28 1210 1243129 853 42998613 34.45 34.85 34.35 34.85 0.50 1.46% 34.80 7 34.85 33 11.28
2019-01-29 1210 880714 750 30595009 34.80 34.90 34.55 34.90 0.05 0.14% 34.85 10 34.90 65 11.29
2019-01-30 1210 1109442 780 38488272 34.90 34.90 34.60 34.70 0.20 -0.57% 34.70 11 34.75 11 11.23
2019-02-11 1210 1050155 577 36510972 35.05 35.05 34.50 34.70 0.00 0% 34.70 2 34.75 11 11.23
2019-02-12 1210 687363 457 23856043 34.70 34.90 34.55 34.75 0.05 0.14% 34.75 17 34.80 8 11.25
2019-02-13 1210 820592 522 28635367 35.00 35.00 34.80 34.85 0.10 0.29% 34.85 62 34.90 5 11.28
2019-02-14 1210 836878 469 29050001 34.90 34.90 34.60 34.65 0.20 -0.57% 34.65 19 34.70 4 11.21
2019-02-18 1210 2259306 1264 78778660 34.65 35.25 34.45 35.20 0.80 1.59% 35.15 4 35.20 69 11.39
2019-02-19 1210 1056881 817 36943207 35.20 35.25 34.80 34.95 0.25 -0.71% 34.90 15 34.95 4 11.31
2019-02-20 1210 1200432 889 41822225 35.15 35.15 34.65 35.05 0.10 0.29% 35.00 21 35.05 24 11.34
2019-02-21 1210 1274477 979 44416130 34.95 35.00 34.60 34.90 0.15 -0.43% 34.90 7 34.95 9 11.29
2019-02-22 1210 1265274 933 44204090 34.90 35.10 34.70 35.00 0.10 0.29% 35.00 55 35.05 90 11.33
2019-02-25 1210 890152 608 31046770 35.00 35.05 34.80 34.85 0.15 -0.43% 34.85 21 34.90 1 11.28
2019-02-26 1210 771599 598 26832612 34.90 35.00 34.70 34.70 0.15 -0.43% 34.70 16 34.80 12 11.23
2019-02-27 1210 673622 507 23410803 34.70 34.90 34.65 34.70 0.00 0% 34.70 29 34.85 8 11.23
2019-03-04 1210 725215 656 25318465 34.70 35.05 34.70 34.95 0.25 0.72% 34.90 47 34.95 10 11.31
2019-03-05 1210 658977 620 22997745 34.95 35.00 34.75 35.00 0.05 0.14% 34.95 3 35.00 93 11.33
2019-03-06 1210 478402 438 16716420 35.00 35.00 34.90 34.95 0.05 -0.14% 34.90 58 34.95 8 11.31
2019-03-07 1210 739134 621 25723424 34.95 34.95 34.70 34.70 0.25 -0.72% 34.70 59 34.75 1 11.23
2019-03-08 1210 562860 370 19522401 34.70 34.80 34.60 34.70 0.00 0% 34.65 30 34.70 10 11.23
2019-03-11 1210 812060 685 28032364 34.70 34.80 34.40 34.45 0.25 -0.72% 34.45 3 34.50 1 11.15
2019-03-12 1210 2284924 1690 78019118 34.40 34.50 33.70 34.05 0.40 -1.16% 34.05 35 34.10 7 11.02
2019-03-13 1210 785166 540 26899102 34.20 34.45 34.05 34.45 0.40 1.17% 34.40 1 34.45 14 11.15
2019-03-14 1210 2989622 1794 104782519 34.65 35.30 34.65 34.90 0.45 1.31% 34.90 13 34.95 4 11.29
2019-03-15 1210 1691074 1109 59598038 35.00 35.40 34.90 35.40 0.50 1.43% 35.30 52 35.40 91 11.46
2019-03-18 1210 1243323 798 43845779 35.45 35.65 35.10 35.30 0.10 -0.28% 35.25 25 35.30 28 11.42
2019-03-19 1210 14430922 708 489116991 35.40 35.40 35.00 35.05 0.25 -0.71% 35.05 4 35.10 9 11.34
2019-03-20 1210 779583 557 27325930 35.10 35.30 34.90 35.25 0.20 0.57% 35.10 22 35.25 25 11.41
2019-03-21 1210 777388 431 27217730 35.25 35.30 34.90 34.95 0.30 -0.85% 34.95 51 35.10 25 11.31
2019-03-22 1210 619144 499 21627386 35.00 35.10 34.85 34.85 0.10 -0.29% 34.85 28 34.95 13 11.28
2019-03-25 1210 793998 639 27806310 34.70 35.20 34.70 35.05 0.20 0.57% 35.05 11 35.10 1 11.34
2019-03-26 1210 628563 422 22016521 35.05 35.15 34.95 35.15 0.10 0.29% 35.10 2 35.15 4 11.38
2019-03-27 1210 623586 508 21864059 35.15 35.25 34.95 35.05 0.10 -0.28% 35.05 15 35.10 4 11.34
2019-03-28 1210 728844 550 25521463 35.05 35.15 34.85 34.95 0.10 -0.29% 34.95 13 35.05 10 11.31
2019-03-29 1210 1277256 807 45000608 35.05 35.40 35.05 35.30 0.35 1% 35.25 29 35.35 143 12.84
2019-04-01 1210 804946 473 28371580 35.30 35.40 35.15 35.20 0.10 -0.28% 35.20 8 35.25 12 12.80
2019-04-02 1210 676979 459 23768551 35.25 35.30 35.05 35.10 0.10 -0.28% 35.05 46 35.10 18 12.76
2019-04-03 1210 640976 483 22553734 35.30 35.30 35.05 35.30 0.20 0.57% 35.20 5 35.30 97 12.84
2019-04-08 1210 1079409 665 37931988 35.35 35.40 35.00 35.05 0.25 -0.71% 35.05 70 35.10 2 12.75
2019-04-09 1210 687060 537 24199039 35.05 35.30 35.00 35.30 0.25 0.71% 35.25 8 35.30 46 12.84
2019-04-10 1210 1082535 773 38228061 35.20 35.55 35.15 35.30 0.00 0% 35.30 87 35.45 1 12.84
2019-04-11 1210 1256276 856 44463905 35.30 35.50 35.30 35.35 0.05 0.14% 35.35 45 35.40 18 12.85
2019-04-12 1210 721175 485 25412905 35.30 35.35 35.10 35.20 0.15 -0.42% 35.20 8 35.25 1 12.80
2019-04-15 1210 570957 408 20138071 35.35 35.35 35.20 35.20 0.00 0% 35.20 50 35.25 4 12.80
2019-04-17 1210 1039589 833 36470775 35.00 35.20 35.00 35.15 0.15 -0.14% 35.15 8 35.20 54 12.78
2019-04-18 1210 1123486 545 39319241 35.15 35.15 34.95 34.95 0.20 -0.57% 34.95 100 35.00 25 12.71
2019-04-19 1210 417780 248 14645922 35.00 35.15 35.00 35.10 0.15 0.43% 35.05 39 35.10 4 12.76
2019-04-22 1210 2429858 1433 86814334 35.20 36.00 35.15 35.90 0.80 2.28% 35.85 33 35.90 45 13.05
2019-04-23 1210 1338335 814 48209260 36.00 36.10 35.90 36.05 0.15 0.42% 36.05 28 36.10 134 13.11
2019-04-24 1210 1904528 1201 68328408 36.25 36.25 35.50 36.00 0.05 -0.14% 35.95 12 36.00 32 13.09
2019-04-25 1210 1967431 1373 70134529 36.00 36.00 35.55 35.60 0.40 -1.11% 35.60 64 35.65 2 12.95
2019-04-26 1210 1466171 801 51608547 35.60 35.60 35.00 35.10 0.50 -1.4% 35.10 146 35.15 2 12.76
2019-04-29 1210 949773 683 33472286 35.10 35.45 35.10 35.40 0.30 0.85% 35.35 1 35.40 24 12.87
2019-04-30 1210 1356234 922 47755228 35.45 35.50 35.10 35.10 0.30 -0.85% 35.10 105 35.20 5 12.76
2019-05-02 1210 1161769 797 40948788 35.10 35.35 35.05 35.25 0.15 0.43% 35.25 1 35.30 4 12.82
2019-05-03 1210 1111708 579 39104825 35.25 35.40 35.00 35.30 0.05 0.14% 35.30 45 35.35 9 12.84
2019-05-06 1210 1111159 650 39105603 35.20 35.35 35.05 35.20 0.10 -0.28% 35.20 35 35.30 53 12.80
2019-05-07 1210 1442084 785 51220725 35.30 35.75 35.25 35.70 0.50 1.42% 35.70 25 35.75 54 12.98
2019-05-08 1210 2437856 1337 87624501 35.50 36.20 35.30 35.95 0.25 0.7% 35.95 6 36.00 16 13.07
2019-05-09 1210 1616262 951 57363844 35.80 35.80 35.30 35.40 0.55 -1.53% 35.40 2 35.45 2 12.87
2019-05-10 1210 1229226 751 43611285 35.40 35.75 35.30 35.45 0.05 0.14% 35.40 18 35.45 3 12.89
2019-05-13 1210 4681602 2460 169613737 35.45 36.50 35.45 36.45 1.00 2.82% 36.40 37 36.45 17 13.25
2019-05-14 1210 1875363 1252 67908356 36.20 36.45 35.70 36.45 0.00 0% 36.40 35 36.45 6 15.99
2019-05-15 1210 1862095 1074 68141910 36.45 36.80 36.45 36.50 0.05 0.14% 36.50 12 36.55 7 16.01
2019-05-16 1210 1171480 739 42416030 36.50 36.55 36.05 36.05 0.45 -1.23% 36.05 7 36.10 2 15.81
2019-05-17 1210 7756346 4264 288533124 36.20 37.80 36.05 37.50 1.45 4.02% 37.50 790 37.55 18 16.45
2019-05-20 1210 8824552 5013 338316854 37.65 39.20 37.50 38.15 0.65 1.73% 38.15 6 38.20 28 16.73
2019-05-22 1210 3268128 1923 124265788 38.40 38.55 37.80 38.00 0.30 -0.39% 37.95 22 38.00 266 16.67
2019-05-23 1210 2382375 1309 90630400 38.00 38.25 37.90 38.00 0.00 0% 38.00 1446 38.05 13 16.67
2019-05-24 1210 2460090 1649 94140604 38.25 38.75 38.00 38.05 0.05 0.13% 38.05 9 38.10 3 16.69
2019-05-27 1210 5788376 2881 224974264 38.30 39.20 38.20 39.00 0.95 2.5% 38.95 4 39.00 30 17.11
2019-05-28 1210 3949764 2477 154720368 39.40 39.60 38.80 38.80 0.20 -0.51% 38.80 1176 38.90 3 17.02
2019-05-29 1210 3145568 1962 122626052 38.80 39.30 38.20 39.20 0.40 1.03% 39.15 10 39.20 26 17.19
2019-05-30 1210 1856588 1290 72072623 39.00 39.15 38.60 39.15 0.05 -0.13% 39.10 41 39.15 51 17.17
2019-05-31 1210 3120883 1898 120823466 39.45 39.45 38.45 38.55 0.60 -1.53% 38.55 78 38.60 26 16.91
2019-06-03 1210 2073680 1211 79389953 38.50 38.55 38.05 38.35 0.20 -0.52% 38.30 45 38.35 5 16.82
2019-06-04 1210 3045563 1499 118602205 38.20 39.10 38.20 39.05 0.70 1.83% 39.00 450 39.05 9 17.13
2019-06-05 1210 1889039 1444 73681871 39.05 39.40 38.80 39.05 0.00 0% 39.00 108 39.05 22 17.13
2019-06-06 1210 1576129 968 61540754 39.05 39.20 38.80 39.05 0.00 0% 39.05 584 39.10 22 17.13
2019-06-10 1210 2733209 1527 107640462 39.10 39.60 39.00 39.55 0.50 1.28% 39.55 10 39.60 115 17.35
2019-06-11 1210 2195710 1497 85855990 39.60 39.60 38.85 39.00 0.55 -1.39% 39.00 92 39.05 1 17.11
2019-06-12 1210 1905121 1265 73304795 39.00 39.00 38.35 38.40 0.60 -1.54% 38.35 107 38.40 7 16.84
2019-06-13 1210 1979108 1254 75827326 38.40 38.95 38.00 38.85 0.45 1.17% 38.75 10 38.85 4 17.04
2019-06-14 1210 888374 613 34485046 38.90 38.95 38.65 38.80 0.05 -0.13% 38.80 11 38.85 2 17.02
2019-06-17 1210 1030040 737 40178810 38.80 39.15 38.65 39.05 0.25 0.64% 39.05 17 39.10 2 17.13
2019-06-18 1210 1822303 1499 71652623 39.15 39.50 39.00 39.45 0.40 1.02% 39.40 9 39.45 26 17.30
2019-06-19 1210 2335758 1578 91164048 39.60 39.60 38.85 38.90 0.55 -1.39% 38.90 69 38.95 1 17.06
2019-06-20 1210 1034958 756 40246445 38.90 39.20 38.80 38.90 0.00 0% 38.90 29 38.95 7 17.06
2019-06-21 1210 1748544 967 67900910 39.00 39.15 38.65 38.65 0.25 -0.64% 38.65 34 38.75 2 16.95
2019-06-24 1210 1997327 1287 78537482 38.65 39.55 38.65 39.35 0.70 1.81% 39.30 28 39.35 1 17.26
2019-06-25 1210 13980617 7536 570188511 39.35 41.35 39.35 40.80 1.45 3.68% 40.75 45 40.80 11 17.89
2019-06-26 1210 5443084 3341 222445022 41.20 41.50 40.35 40.45 0.35 -0.86% 40.40 42 40.45 6 17.74
2019-06-27 1210 2719072 1902 109444343 40.70 40.80 40.05 40.45 0.00 0% 40.40 11 40.45 51 17.74
2019-06-28 1210 2869291 1496 114555751 40.45 40.45 39.65 39.95 0.50 -1.24% 39.85 2 39.95 6 17.52
2019-07-01 1210 3555445 1949 139730672 40.00 40.05 38.95 39.15 0.80 -2% 39.15 65 39.20 16 17.17
2019-07-02 1210 1505224 909 59224642 39.15 39.55 39.00 39.35 0.20 0.51% 39.35 5 39.40 30 17.26
2019-07-03 1210 1278622 835 50356992 39.35 39.60 39.15 39.40 0.05 0.13% 39.40 57 39.45 14 17.28
2019-07-04 1210 970291 555 38221603 39.65 39.65 39.25 39.40 0.00 0% 39.35 11 39.40 29 17.28
2019-07-05 1210 924331 583 36425013 39.50 39.50 39.25 39.50 0.10 0.25% 39.45 1 39.50 103 17.32
2019-07-08 1210 997592 511 39257987 39.50 39.55 39.20 39.40 0.10 -0.25% 39.35 15 39.40 16 17.28
2019-07-09 1210 1137980 833 45137342 39.40 39.85 39.30 39.65 0.25 0.63% 39.65 10 39.70 1 17.39
2019-07-10 1210 1135787 655 45175228 39.70 39.90 39.65 39.90 0.25 0.63% 39.85 1 39.90 66 17.50
2019-07-11 1210 843019 543 33437740 39.90 39.95 39.55 39.60 0.30 -0.75% 39.60 85 39.65 3 17.37
2019-07-12 1210 674554 423 26784862 39.80 39.85 39.60 39.65 0.05 0.13% 39.65 15 39.70 4 17.39
2019-07-15 1210 819059 544 32446021 39.75 39.75 39.45 39.60 0.05 -0.13% 39.60 31 39.65 19 17.37
2019-07-16 1210 1502258 921 59082271 39.60 39.60 39.20 39.30 0.30 -0.76% 39.30 29 39.35 4 17.24
2019-07-17 1210 1265263 751 49522884 39.30 39.35 39.05 39.10 0.20 -0.51% 39.05 173 39.20 62 17.15
2019-07-18 1210 655606 374 25704760 39.10 39.40 39.10 39.10 0.00 0% 39.10 79 39.25 11 17.15
2019-07-19 1210 960555 664 37970962 39.20 39.75 39.20 39.60 0.50 1.28% 39.55 38 39.60 11 17.37
2019-07-22 1210 863191 406 34242913 39.50 39.80 39.50 39.70 0.10 0.25% 39.70 34 39.75 1 17.41
2019-07-23 1210 1152386 741 45782031 39.80 39.90 39.55 39.80 0.10 0.25% 39.80 44 39.85 43 17.46
2019-07-24 1210 1104883 768 43892596 39.90 39.95 39.60 39.65 0.15 -0.38% 39.60 135 39.65 21 17.39
2019-07-25 1210 1697730 1080 67705373 39.80 40.00 39.50 39.90 0.25 0.63% 39.85 31 39.90 7 17.50
2019-07-26 1210 940500 613 37432482 39.95 39.95 39.60 39.90 0.00 0% 39.85 19 39.90 3 17.50
2019-07-29 1210 3047683 1771 123540158 39.90 40.95 39.90 40.70 0.80 2.01% 40.70 7 40.75 42 17.85
2019-07-30 1210 1678876 1233 67890328 40.60 40.65 40.15 40.45 0.25 -0.61% 40.45 2 40.50 54 17.74
2019-07-31 1210 2770843 1466 113271743 40.25 41.15 40.20 40.80 0.35 0.87% 40.80 40 40.85 1 17.89
2019-08-01 1210 1947998 1083 79439060 40.75 41.00 40.10 40.80 0.00 0% 40.80 660 40.85 3 17.89
2019-08-02 1210 1898588 1343 77310378 40.80 41.00 40.35 40.80 0.00 0% 40.80 11 40.85 33 17.89
2019-08-05 1210 5102866 2710 211090771 41.00 41.90 40.75 40.75 0.05 -0.12% 40.70 36 40.75 47 17.87
2019-08-06 1210 3436332 2104 140251529 40.00 41.40 39.70 41.15 0.40 0.98% 41.15 31 41.20 3 18.05
2019-08-07 1210 3310001 2044 137815767 41.35 42.00 41.00 41.00 0.15 -0.36% 41.00 36 41.05 1 17.98
2019-08-08 1210 1478697 1064 60923797 41.30 41.60 41.00 41.20 0.20 0.49% 41.20 14 41.25 1 18.07
2019-08-12 1210 1869852 1052 77776349 41.20 41.85 41.20 41.45 0.25 0.61% 41.45 9 41.50 48 18.18
2019-08-13 1210 1566480 962 64369512 41.25 41.40 40.85 41.25 0.20 -0.48% 41.20 1 41.25 15 15.80
2019-08-14 1210 3848961 2070 155754568 41.40 41.45 39.95 40.10 1.15 -2.79% 40.10 24 40.15 30 15.36
2019-08-15 1210 1203465 747 47964834 39.50 40.05 39.45 39.85 0.25 -0.62% 39.85 33 39.90 6 15.27
2019-08-16 1210 2784655 1690 109947058 39.90 40.15 39.15 39.35 0.50 -1.25% 39.35 16 39.40 43 15.08
2019-08-19 1210 3834639 2359 149212335 39.40 39.50 38.65 38.80 0.55 -1.4% 38.80 18 38.85 22 14.87
2019-08-20 1210 1434014 949 56004919 38.85 39.20 38.85 39.10 0.30 0.77% 39.10 14 39.15 30 14.98
2019-08-21 1210 1734612 1161 67726118 39.10 39.30 38.90 38.95 0.15 -0.38% 38.90 120 38.95 15 14.92
2019-08-22 1210 2462706 1375 95782512 39.00 39.20 38.70 39.20 0.25 0.64% 39.15 4 39.20 13 15.02
2019-08-23 1210 1837438 1075 72139303 39.30 39.45 39.00 39.40 0.20 0.51% 39.40 7 39.45 72 15.10
2019-08-26 1210 3346775 1528 132238720 39.50 39.70 39.15 39.55 0.15 0.38% 39.50 351 39.55 6 15.15
2019-08-27 1210 3373944 1722 125728896 36.50 37.20 36.50 36.95 0.00 -6.57% 36.95 69 37.00 11 14.16
2019-08-28 1210 1507930 922 55595760 37.05 37.10 36.70 36.80 0.15 -0.41% 36.75 73 36.80 15 14.10
2019-08-29 1210 804968 498 29605316 36.95 36.95 36.65 36.75 0.05 -0.14% 36.75 16 36.80 5 14.08
2019-08-30 1210 1424669 899 52657953 36.90 37.10 36.90 36.90 0.15 0.41% 36.90 98 36.95 10 14.14
2019-09-02 1210 1508296 785 56344108 37.00 37.50 36.95 37.35 0.45 1.22% 37.35 65 37.40 18 14.31
2019-09-03 1210 1266321 734 47753622 37.40 37.85 37.40 37.75 0.40 1.07% 37.75 23 37.80 36 14.46
2019-09-04 1210 1431040 967 54731519 38.10 38.40 38.00 38.25 0.50 1.32% 38.20 87 38.25 15 14.66
2019-09-05 1210 1894381 1107 72336297 38.30 38.60 37.85 37.90 0.35 -0.92% 37.90 13 37.95 8 14.52
2019-09-06 1210 1439698 881 54220105 37.90 37.95 37.50 37.65 0.25 -0.66% 37.65 31 37.70 6 14.43
2019-09-09 1210 998010 477 37707764 37.70 38.00 37.65 37.75 0.10 0.27% 37.75 8 37.80 6 14.46
2019-09-10 1210 1134317 704 42613512 37.80 37.80 37.35 37.70 0.05 -0.13% 37.60 3 37.70 19 14.44
2019-09-11 1210 1304094 846 49276572 37.85 38.00 37.60 37.85 0.15 0.4% 37.75 1 37.85 30 14.50
2019-09-12 1210 1406363 928 52889903 37.95 38.00 37.30 37.65 0.20 -0.53% 37.60 13 37.65 49 14.43
2019-09-16 1210 2075563 1269 79120309 37.75 38.40 37.65 38.30 0.65 1.73% 38.30 15 38.35 34 14.67
2019-09-17 1210 2015003 1080 77250753 38.45 38.50 38.00 38.30 0.00 0% 38.30 77 38.35 3 14.67
2019-09-18 1210 2671754 1657 104200856 38.50 39.20 38.50 38.95 0.65 1.7% 38.95 19 39.00 9 14.92
2019-09-19 1210 1153417 778 45021013 39.15 39.30 38.75 38.95 0.00 0% 38.90 32 39.00 47 14.92
2019-09-20 1210 1445401 739 55848951 38.80 38.95 38.50 38.50 0.45 -1.16% 38.50 132 38.70 167 14.75
2019-09-23 1210 746729 554 28696116 38.50 38.75 38.25 38.30 0.20 -0.52% 38.30 20 38.40 5 14.67
2019-09-24 1210 1172139 760 44658704 38.30 38.30 38.00 38.00 0.30 -0.78% 38.00 145 38.05 3 14.56
2019-09-25 1210 856004 592 32595937 38.00 38.25 37.90 38.20 0.20 0.53% 38.15 2 38.20 1 14.64
2019-09-26 1210 910519 563 34640634 38.40 38.40 37.95 38.15 0.05 -0.13% 38.05 2 38.15 27 14.62
2019-09-27 1210 1622991 951 61307058 38.15 38.15 37.65 37.70 0.45 -1.18% 37.65 50 37.70 3 14.44
2019-10-01 1210 1234834 939 46537228 37.80 37.95 37.55 37.60 0.10 -0.27% 37.60 21 37.70 15 14.41
2019-10-02 1210 1112351 718 41717691 37.70 37.85 37.30 37.40 0.20 -0.53% 37.40 22 37.50 403 14.33
2019-10-03 1210 613990 452 22879416 37.40 37.40 37.10 37.40 0.00 0% 37.40 3 37.45 14 14.33
2019-10-04 1210 1178770 835 43830905 37.40 37.60 37.05 37.15 0.25 -0.67% 37.15 41 37.20 398 14.23
2019-10-07 1210 1196756 692 44423548 37.20 37.40 36.95 37.40 0.25 0.67% 37.35 9 37.40 61 14.33
2019-10-08 1210 1276312 1019 47484746 37.40 37.40 37.05 37.10 0.30 -0.8% 37.10 75 37.20 16 14.21
2019-10-09 1210 1576963 1084 58263070 37.10 37.10 36.80 36.80 0.30 -0.81% 36.80 44 36.85 5 14.10
2019-10-14 1210 1526403 1150 56305461 36.85 36.95 36.80 36.90 0.10 0.27% 36.85 106 36.90 34 14.14
2019-10-15 1210 1352660 1042 49853671 36.95 37.00 36.80 36.80 0.10 -0.27% 36.80 117 36.85 2 14.10
2019-10-16 1210 2305590 1761 86505075 37.00 37.70 37.00 37.60 0.80 2.17% 37.60 38 37.65 48 14.41
2019-10-17 1210 1282912 938 47843588 37.70 37.70 37.10 37.35 0.25 -0.66% 37.35 11 37.40 4 14.31
2019-10-18 1210 4212947 1712 158387740 37.40 37.85 37.15 37.85 0.50 1.34% 37.85 23 37.90 34 14.50
2019-10-21 1210 2414828 1822 91633264 37.85 38.15 37.75 38.00 0.15 0.4% 37.95 10 38.00 18 14.56
2019-10-22 1210 1918983 1258 72439082 38.10 38.10 37.60 37.75 0.25 -0.66% 37.70 6 37.75 12 14.46
2019-10-23 1210 1551361 1009 58114480 37.85 37.85 37.35 37.35 0.40 -1.06% 37.35 35 37.40 43 14.31
2019-10-24 1210 1674851 1057 62648120 37.30 37.60 37.20 37.50 0.15 0.4% 37.50 5 37.55 53 14.37
2019-10-25 1210 3852707 2226 146631707 37.70 38.40 37.65 38.20 0.70 1.87% 38.15 103 38.20 21 14.64
2019-10-28 1210 1329076 843 50626038 38.20 38.25 37.95 38.00 0.20 -0.52% 38.00 29 38.05 4 14.56
2019-10-29 1210 1291456 881 48817575 38.15 38.15 37.60 37.60 0.40 -1.05% 37.60 16 37.65 1 14.41
2019-10-30 1210 781870 529 29631452 37.70 38.05 37.70 37.85 0.25 0.66% 37.80 15 37.85 4 14.50
2019-10-31 1210 1800690 1152 68091414 38.00 38.05 37.60 37.70 0.15 -0.4% 37.70 43 37.75 24 14.44
2019-11-01 1210 1406933 1003 53070499 37.55 38.00 37.55 37.75 0.05 0.13% 37.75 10 37.80 63 14.46
2019-11-04 1210 1778612 1336 67105195 37.90 37.90 37.60 37.90 0.15 0.4% 37.85 10 37.90 102 14.52
2019-11-05 1210 1705784 1181 64323527 37.90 37.90 37.60 37.65 0.25 -0.66% 37.65 38 37.70 1 14.43
2019-11-06 1210 1302169 916 49080250 37.65 37.90 37.60 37.60 0.05 -0.13% 37.60 14 37.65 3 14.41
2019-11-07 1210 3437268 1915 131472254 37.70 38.55 37.65 38.20 0.60 1.6% 38.20 27 38.25 4 14.64
2019-11-08 1210 1737431 1134 66610271 38.25 38.45 38.25 38.30 0.10 0.26% 38.25 104 38.30 45 14.67
2019-11-11 1210 2030069 1279 77622010 38.45 38.50 38.00 38.35 0.05 0.13% 38.30 1 38.35 2 13.22
2019-11-12 1210 3400424 2068 131862161 38.85 39.00 38.60 38.80 0.45 1.17% 38.75 58 38.80 44 13.38
2019-11-13 1210 7596298 3826 300839233 38.85 40.00 38.75 39.75 0.95 2.45% 39.75 66 39.80 197 13.71
2019-11-14 1210 3246746 1638 129372838 39.75 40.10 39.50 39.90 0.15 0.38% 39.85 20 39.90 89 13.76
2019-11-15 1210 1896247 1207 75460990 40.00 40.00 39.65 39.70 0.20 -0.5% 39.70 66 39.75 12 13.69
2019-11-18 1210 3013756 1728 119841920 39.70 40.00 39.25 40.00 0.30 0.76% 39.95 27 40.00 315 13.79
2019-11-19 1210 2493375 1542 100707845 40.00 40.65 40.00 40.35 0.35 0.88% 40.35 29 40.40 13 13.91
2019-11-20 1210 1587534 924 64005603 40.30 40.50 40.20 40.25 0.10 -0.25% 40.25 38 40.30 2 13.88
2019-11-21 1210 1586255 970 63516200 40.25 40.25 39.90 40.00 0.25 -0.62% 40.00 233 40.05 5 13.79
2019-11-22 1210 3920065 2160 155097100 40.00 40.10 39.40 39.45 0.55 -1.37% 39.45 244 39.50 6 13.60
2019-11-25 1210 1571310 1045 62160453 39.60 39.75 39.40 39.40 0.05 -0.13% 39.40 67 39.45 1 13.59
2019-11-26 1210 1225397 785 48423823 39.60 39.70 39.40 39.40 0.00 0% 39.40 105 39.55 1 13.59
2019-11-27 1210 1056068 762 41899667 39.60 39.85 39.45 39.80 0.40 1.02% 39.80 13 39.85 36 13.72
2019-11-28 1210 974137 691 38606399 39.75 39.75 39.50 39.60 0.20 -0.5% 39.60 6 39.65 5 13.66
2019-11-29 1210 2069448 1577 82229538 39.50 39.95 39.45 39.60 0.00 0% 39.60 4 39.65 18 13.66
2019-12-02 1210 2692679 1613 107774910 39.60 40.20 39.55 40.10 0.50 1.26% 40.05 30 40.10 47 13.83
2019-12-03 1210 4155595 2598 168740727 40.10 40.75 40.10 40.65 0.55 1.37% 40.60 32 40.65 77 14.02
2019-12-04 1210 7458326 4247 310105990 40.65 42.05 40.65 41.45 0.80 1.97% 41.40 3 41.45 14 14.29
2019-12-05 1210 3096354 2021 129040569 41.85 42.00 41.30 41.55 0.10 0.24% 41.55 12 41.60 4 14.33
2019-12-06 1210 1515603 1013 63135642 41.90 41.90 41.45 41.60 0.05 0.12% 41.60 11 41.70 9 14.34
2019-12-09 1210 1431712 1104 59478023 41.85 41.85 41.30 41.50 0.10 -0.24% 41.50 8 41.55 17 14.31
2019-12-10 1210 1922593 1285 78952163 41.50 41.50 40.75 41.10 0.40 -0.96% 41.10 1 41.15 16 14.17
2019-12-11 1210 1620380 1031 66930282 41.00 41.50 41.00 41.40 0.30 0.73% 41.35 23 41.40 3 14.28
2019-12-12 1210 3980507 2388 166673521 41.40 42.05 41.40 41.95 0.55 1.33% 41.95 11 42.00 316 14.47
2019-12-13 1210 3307635 2065 138125775 42.10 42.40 41.25 41.30 0.65 -1.55% 41.30 4 41.40 3 14.24
2019-12-16 1210 2230142 1481 92115883 41.30 41.75 40.95 41.45 0.15 0.36% 41.45 54 41.55 10 14.29
2019-12-17 1210 4125868 2265 172927856 41.45 42.15 41.30 42.15 0.70 1.69% 42.10 25 42.15 110 14.53
2019-12-18 1210 12939861 7735 563582014 42.45 44.20 42.45 43.70 1.55 3.68% 43.70 1 43.75 1 15.07
2019-12-19 1210 10501687 6912 471313521 44.00 45.80 44.00 44.80 1.10 2.52% 44.80 41 44.85 4 15.45
2019-12-20 1210 3463067 2389 154953698 45.20 45.30 44.40 44.70 0.10 -0.22% 44.70 4 44.80 1 15.41
2019-12-23 1210 2503824 1703 110960236 45.05 45.05 44.05 44.15 0.55 -1.23% 44.10 83 44.15 18 15.22
2019-12-24 1210 1526327 1024 67751779 44.15 44.60 44.15 44.40 0.25 0.57% 44.40 78 44.45 7 15.31
2019-12-25 1210 2139164 1361 95093025 44.55 44.95 44.05 44.25 0.15 -0.34% 44.25 35 44.30 12 15.26
2019-12-26 1210 1028591 700 45435774 44.30 44.35 44.05 44.15 0.10 -0.23% 44.10 14 44.15 29 15.22
2019-12-27 1210 1763905 1205 77439339 44.15 44.15 43.70 43.90 0.25 -0.57% 43.85 96 43.90 4 15.14
2019-12-30 1210 1252992 874 55051362 44.20 44.20 43.80 44.00 0.10 0.23% 43.95 1 44.00 52 15.17
2019-12-31 1210 1628956 994 71358555 43.90 44.10 43.60 43.65 0.35 -0.8% 43.65 44 43.70 1 15.05