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　43.20
0
0%		42.45
-0.75
-1.74%		 　42.00
-0.45
-1.06%		43.00
1
2.38%		42.75
-0.25
-0.58%		42.95
0.2
0.47%		43.00
0.05
0.12%		 　43.25
0.25
0.58%		43.05
-0.2
-0.46%		42.85
-0.2
-0.46%		42.90
0.05
0.12%		43.00
0.1
0.23%		 　42.60
-0.4
-0.93%		 　　　　　　　　40.40
-2.2
-5.16%		41.30
0.9
2.23%		42.47
2 月 　41.05
-0.25
-0.61%		41.05
0
0%		41.05
0
0%		41.30
0.25
0.61%		40.50
-0.8
-1.94%		 　40.25
-0.25
-0.62%		40.50
0.25
0.62%		40.65
0.15
0.37%		40.70
0.05
0.12%		40.75
0.05
0.12%		 　40.95
0.2
0.49%		41.45
0.5
1.22%		41.45
0
0%		41.30
-0.15
-0.36%		40.95
-0.35
-0.85%		 　40.55
-0.4
-0.98%		40.45
-0.1
-0.25%		40.15
-0.3
-0.74%		40.30
0.15
0.37%		 40.67
3 月　40.00
-0.3
-0.74%		40.15
0.15
0.38%		40.00
-0.15
-0.37%		40.30
0.3
0.75%		40.05
-0.25
-0.62%		 　38.65
-1.4
-3.5%		38.40
-0.25
-0.65%		38.70
0.3
0.78%		37.40
-1.3
-3.36%		36.00
-1.4
-3.74%		 　35.80
-0.2
-0.56%		35.25
-0.55
-1.54%		34.70
-0.55
-1.56%		32.00
-2.7
-7.78%		34.20
2.2
6.88%		 　33.30
-0.9
-2.63%		33.85
0.55
1.65%		34.90
1.05
3.1%		34.90
0
0%		35.10
0.2
0.57%		 　36.50
1.4
3.99%		36.95
0.45
1.23%		36.59
4 月36.95
0
0%		 　　　37.05
0.1
0.27%		37.05
0
0%		37.15
0.1
0.27%		37.50
0.35
0.94%		37.80
0.3
0.8%		 　37.65
-0.15
-0.4%		38.45
0.8
2.12%		39.70
1.25
3.25%		39.40
-0.3
-0.76%		38.80
-0.6
-1.52%		 　39.45
0.65
1.68%		38.65
-0.8
-2.03%		38.55
-0.1
-0.26%		39.30
0.75
1.95%		39.80
0.5
1.27%		 　39.90
0.1
0.25%		40.70
0.8
2.01%		41.45
0.75
1.84%		41.45
0
0%		 38.87
5 月　　　40.85
-0.6
-1.45%		41.95
1.1
2.69%		41.50
-0.45
-1.07%		 43.35
1.85
4.46%		 　43.00
-0.35
-0.81%		42.15
-0.85
-1.98%		42.35
0.2
0.47%		41.90
-0.45
-1.06%		42.80
0.9
2.15%		 　43.90
1.1
2.57%		44.80
0.9
2.05%		43.85
-0.95
-2.12%		44.00
0.15
0.34%		43.20
-0.8
-1.82%		 　44.25
1.05
2.43%		44.20
-0.05
-0.11%		44.15
-0.05
-0.11%		43.75
-0.4
-0.91%		43.00
-0.75
-1.71%		 43.23
6 月43.70
0.7
1.63%		43.80
0.1
0.23%		44.10
0.3
0.68%		44.15
0.05
0.11%		44.20
0.05
0.11%		 　43.80
-0.4
-0.9%		43.55
-0.25
-0.57%		43.55
0
0%		42.55
-1
-2.3%		42.25
-0.3
-0.71%		 　42.70
0.45
1.07%		43.10
0.4
0.94%		43.10
0
0%		43.80
0.7
1.62%		43.10
-0.7
-1.6%		 　43.05
-0.05
-0.12%		43.10
0.05
0.12%		43.05
-0.05
-0.12%		 　　　42.60
-0.45
-1.05%		42.65
0.05
0.12%		 43.24
7 月42.95
0.3
0.7%		43.60
0.65
1.51%		43.45
-0.15
-0.34%		 　43.60
0.15
0.35%		43.80
0.2
0.46%		44.10
0.3
0.68%		44.05
-0.05
-0.11%		 　　44.95
0.9
2.04%		45.15
0.2
0.44%		47.00
1.85
4.1%		47.10
0.1
0.21%		46.20
-0.9
-1.91%		 　47.45
1.25
2.71%		46.90
-0.55
-1.16%		46.15
-0.75
-1.6%		46.45
0.3
0.65%		 　　45.60
-0.85
-1.83%		45.10
-0.5
-1.1%		45.30
0.2
0.44%		46.25
0.95
2.1%		46.10
-0.15
-0.32%		45.31
8 月 　46.35
0.25
0.54%		46.25
-0.1
-0.22%		46.00
-0.25
-0.54%		45.85
-0.15
-0.33%		45.65
-0.2
-0.44%		 　　46.25
0.6
1.31%		46.15
-0.1
-0.22%		46.85
0.7
1.52%		47.15
0.3
0.64%		 　48.90
1.75
3.71%		48.95
0.05
0.1%		49.60
0.65
1.33%		47.90
-1.7
-3.43%		48.85
0.95
1.98%		 　48.75
-0.1
-0.2%		48.90
0.15
0.31%		48.90
0
0%		48.95
0.05
0.1%		46.45
-2.5
-5.11%		 45.25
-1.2
-2.58%		47.26
9 月44.45
-0.8
-1.77%		44.50
0.05
0.11%		43.50
-1
-2.25%		43.60
0.1
0.23%		 　43.50
-0.1
-0.23%		 　43.70
0.2
0.46%		43.00
-0.7
-1.6%		 　43.80
0.8
1.86%		 43.55
-0.25
-0.57%		43.90
0.35
0.8%		43.80
-0.1
-0.23%		 　　43.50
-0.3
-0.68%		 41.50
-2
-4.6%		42.10
0.6
1.45%		 　　42.10
0
0%		42.25
0.15
0.36%		 43.27
10 月　　　　　44.10
1.85
4.38%		 44.55
0.45
1.02%		 　　44.90
0.35
0.79%		44.60
-0.3
-0.67%		44.90
0.3
0.67%		44.75
-0.15
-0.33%		44.75
0
0%		 　　45.25
0.5
1.12%		45.50
0.25
0.55%		45.25
-0.25
-0.55%		45.30
0.05
0.11%		 　45.60
0.3
0.66%		45.45
-0.15
-0.33%		45.70
0.25
0.55%		45.45
-0.25
-0.55%		44.95
-0.5
-1.1%		 45.05
11 月　44.85
-0.1
-0.22%		44.90
0.05
0.11%		44.90
0
0%		45.15
0.25
0.56%		45.00
-0.15
-0.33%		 　45.15
0.15
0.33%		45.90
0.75
1.66%		46.45
0.55
1.2%		46.15
-0.3
-0.65%		46.60
0.45
0.98%		 　46.65
0.05
0.11%		 46.75
0.1
0.21%		46.40
-0.35
-0.75%		 　　46.65
0.25
0.54%		46.45
-0.2
-0.43%		46.65
0.2
0.43%		46.70
0.05
0.11%		47.00
0.3
0.64%		 　46.35
-0.65
-1.38%		 46.11
12 月46.60
0.25
0.54%		46.35
-0.25
-0.54%		 46.40
0.05
0.11%		 　46.10
-0.3
-0.65%		 　　46.90
0.8
1.74%		 　　　46.00
-0.9
-1.92%		 46.45
0.45
0.98%		 　46.60
0.15
0.32%		46.25
-0.35
-0.75%		 　48.10
1.85
4%		 　51.00
2.9
6.03%		50.30
-0.7
-1.37%		49.95
-0.35
-0.7%		　47.36

說明:最高漲幅:6.88%最低跌幅:-7.78% 最高價:51.00最低價:32.00平均價:43.2,灰色底表示週末,漲149天(81.45)元,跌125天(-67.1)元,平盤15天
7%=1,6%=2,4%=11,3%=7,2%=28,1%=49,0%=66,-0%=1,-1%=3,-2%=5,-3%=7,-4%=21,-5%=31,-6%=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
2020-01-02 1210 3211367 2044 138665816 43.50 43.55 42.95 43.20 0.45 0% 43.15 31 43.20 45 14.90
2020-01-03 1210 5025504 2897 213905795 43.20 43.20 42.20 42.45 0.75 -1.74% 42.45 8 42.50 193 14.64
2020-01-06 1210 2970761 1779 124944262 42.40 42.40 41.90 42.00 0.45 -1.06% 42.00 7 42.05 11 14.48
2020-01-07 1210 3259757 2208 139520122 42.00 43.05 42.00 43.00 1.00 2.38% 42.95 58 43.00 322 14.83
2020-01-08 1210 1546905 947 66369272 43.00 43.25 42.70 42.75 0.25 -0.58% 42.70 33 42.80 26 14.74
2020-01-09 1210 1931609 1278 82384157 42.50 43.00 42.25 42.95 0.20 0.47% 42.95 1 43.00 235 14.81
2020-01-10 1210 1194941 835 51218413 42.95 43.00 42.65 43.00 0.05 0.12% 42.95 4 43.00 436 14.83
2020-01-13 1210 2151094 1326 93352685 43.50 43.65 43.05 43.25 0.25 0.58% 43.25 49 43.30 1 14.91
2020-01-14 1210 1190694 862 51360139 43.25 43.30 43.05 43.05 0.20 -0.46% 43.05 78 43.10 7 14.84
2020-01-15 1210 1259874 970 54245974 43.10 43.30 42.80 42.85 0.20 -0.46% 42.85 32 42.95 12 14.78
2020-01-16 1210 1214157 892 51849553 42.80 42.90 42.50 42.90 0.05 0.12% 42.85 4 42.90 15 14.79
2020-01-17 1210 875086 638 37569398 43.00 43.10 42.80 43.00 0.10 0.23% 42.95 11 43.00 128 14.83
2020-01-20 1210 1692952 1174 72259770 43.15 43.15 42.50 42.60 0.40 -0.93% 42.60 11 42.65 3 14.69
2020-01-30 1210 4849249 2711 196770555 40.80 41.15 40.00 40.40 2.20 -5.16% 40.40 18 40.45 16 13.93
2020-01-31 1210 2110083 1331 86691850 40.40 41.50 40.35 41.30 0.90 2.23% 41.25 46 41.30 27 14.24
2020-02-03 1210 2616942 1512 106010982 40.05 41.10 39.90 41.05 0.25 -0.61% 41.05 24 41.10 2 14.16
2020-02-04 1210 1277729 959 52613929 41.00 41.35 41.00 41.05 0.00 0% 41.05 80 41.10 4 14.16
2020-02-05 1210 1658714 876 68059670 41.10 41.50 40.90 41.05 0.00 0% 41.00 3 41.05 11 14.16
2020-02-06 1210 1791121 1198 73718289 41.10 41.40 41.00 41.30 0.25 0.61% 41.25 29 41.30 11 14.24
2020-02-07 1210 3218845 1844 131161378 41.30 41.40 40.45 40.50 0.80 -1.94% 40.50 129 40.55 92 13.97
2020-02-10 1210 1890595 1223 76149451 40.10 40.50 40.05 40.25 0.25 -0.62% 40.25 52 40.30 1 13.88
2020-02-11 1210 2764454 1619 111405511 40.25 40.70 40.15 40.50 0.25 0.62% 40.50 2 40.55 16 13.97
2020-02-12 1210 1740899 1419 70443913 40.75 40.80 40.20 40.65 0.15 0.37% 40.65 6 40.70 24 14.02
2020-02-13 1210 1232000 885 50153050 40.60 40.95 40.50 40.70 0.05 0.12% 40.70 9 40.75 14 14.03
2020-02-14 1210 996085 635 40641202 40.70 40.90 40.65 40.75 0.05 0.12% 40.75 29 40.80 15 14.05
2020-02-17 1210 976254 659 39975408 40.70 41.15 40.70 40.95 0.20 0.49% 40.95 30 41.00 44 14.12
2020-02-18 1210 2696615 1657 112244711 40.95 42.40 40.95 41.45 0.50 1.22% 41.45 19 41.50 24 14.29
2020-02-19 1210 1479000 933 61206300 41.45 41.65 41.10 41.45 0.00 0% 41.40 24 41.45 20 14.29
2020-02-20 1210 2062599 798 85718484 41.60 41.80 41.30 41.30 0.15 -0.36% 41.30 91 41.40 11 14.24
2020-02-21 1210 1955000 936 80517650 41.40 41.45 40.90 40.95 0.35 -0.85% 40.95 32 41.00 30 14.12
2020-02-24 1210 1564000 992 63578050 40.95 40.95 40.50 40.55 0.40 -0.98% 40.55 15 40.60 2 13.98
2020-02-25 1210 1835035 1122 73939005 40.30 40.50 40.05 40.45 0.10 -0.25% 40.45 15 40.50 15 13.95
2020-02-26 1210 1431000 821 57579800 40.20 40.40 40.15 40.15 0.30 -0.74% 40.15 97 40.20 2 13.84
2020-02-27 1210 1207216 710 48561883 40.25 40.35 40.10 40.30 0.15 0.37% 40.25 5 40.30 80 13.90
2020-03-02 1210 1956912 1230 78221002 39.80 40.30 39.65 40.00 0.30 -0.74% 40.00 277 40.05 7 13.79
2020-03-03 1210 1121000 796 45123350 40.55 40.60 40.10 40.15 0.15 0.37% 40.15 14 40.25 2 13.84
2020-03-04 1210 1281472 935 51230680 40.15 40.15 39.90 40.00 0.15 -0.37% 40.00 8 40.05 22 13.79
2020-03-05 1210 954351 698 38332366 40.20 40.35 40.10 40.30 0.30 0.75% 40.25 9 40.30 18 13.90
2020-03-06 1210 1279000 870 51222850 40.30 40.30 40.00 40.05 0.25 -0.62% 40.05 37 40.10 5 13.81
2020-03-09 1210 5462180 3354 213674970 40.00 40.00 38.65 38.65 1.40 -3.5% 38.65 4 38.70 14 13.33
2020-03-10 1210 4281968 2655 162641984 38.10 38.50 37.70 38.40 0.25 -0.65% 38.35 31 38.40 7 13.24
2020-03-11 1210 2104877 1256 81929784 38.60 39.25 38.60 38.70 0.30 0.78% 38.65 7 38.70 11 13.34
2020-03-12 1210 4082834 2203 153615995 38.45 38.45 37.20 37.40 1.30 -3.36% 37.35 20 37.40 4 12.90
2020-03-13 1210 5833000 3417 207401300 35.65 36.85 34.80 36.00 1.40 -3.74% 35.95 1 36.00 1 12.41
2020-03-16 1210 3243789 1734 116804891 36.00 36.50 35.50 35.80 0.20 -0.56% 35.70 12 35.80 98 12.34
2020-03-17 1210 4077225 2152 143444198 34.90 35.85 34.60 35.25 0.55 -1.54% 35.20 30 35.25 16 12.16
2020-03-18 1210 2788796 1617 97820786 35.85 35.85 34.70 34.70 0.55 -1.56% 34.70 35 34.75 1 11.97
2020-03-19 1210 5346375 2922 174718514 33.40 33.95 31.40 32.00 2.70 -7.78% 32.00 35 32.15 13 11.03
2020-03-20 1210 3006842 1744 102393548 33.60 34.75 33.10 34.20 2.20 6.88% 34.20 17 34.25 11 11.79
2020-03-23 1210 1833370 1186 61347182 33.20 33.85 32.45 33.30 0.90 -2.63% 33.30 3 33.35 1 11.48
2020-03-24 1210 2355811 1402 80293802 33.80 34.30 33.80 33.85 0.55 1.65% 33.85 7 33.95 1 11.67
2020-03-25 1210 2282916 1325 79931310 35.20 35.35 34.80 34.90 1.05 3.1% 34.85 18 34.90 7 12.03
2020-03-26 1210 1384528 873 48335830 35.30 35.30 34.50 34.90 0.00 0% 34.85 16 34.90 25 12.03
2020-03-27 1210 2319437 1043 81694955 35.30 35.40 35.10 35.10 0.20 0.57% 35.10 53 35.15 6 12.10
2020-03-30 1210 3746842 2272 135796674 34.75 37.35 34.30 36.50 1.40 3.99% 36.50 59 36.55 6 12.59
2020-03-31 1210 4987188 3076 186821530 37.25 38.15 36.80 36.95 0.45 1.23% 36.90 54 36.95 2 12.65
2020-04-01 1210 3857664 2251 143678571 37.00 37.85 36.70 36.95 0.00 0% 36.90 54 36.95 434 12.65
2020-04-06 1210 2519462 1354 93043026 37.15 37.20 36.55 37.05 0.10 0.27% 37.00 34 37.05 2 12.69
2020-04-07 1210 3023924 1868 112382301 37.45 37.55 36.95 37.05 0.00 0% 37.05 17 37.10 7 12.69
2020-04-08 1210 2486780 1254 92536980 37.10 37.45 37.00 37.15 0.10 0.27% 37.15 66 37.25 8 12.72
2020-04-09 1210 1905792 1053 71384069 37.40 37.60 37.30 37.50 0.35 0.94% 37.45 50 37.50 26 12.84
2020-04-10 1210 1962446 1193 73942190 37.60 37.95 37.50 37.80 0.30 0.8% 37.75 8 37.80 42 12.95
2020-04-13 1210 1873977 1225 70606768 37.85 37.90 37.35 37.65 0.15 -0.4% 37.65 67 37.70 16 12.89
2020-04-14 1210 3049048 1546 116567689 37.60 38.50 37.60 38.45 0.80 2.12% 38.40 5 38.45 51 13.17
2020-04-15 1210 4357017 2238 171635738 38.60 39.75 38.60 39.70 1.25 3.25% 39.60 1 39.70 65 13.60
2020-04-16 1210 2608594 1536 102612229 39.30 39.50 39.00 39.40 0.30 -0.76% 39.40 16 39.45 6 13.49
2020-04-17 1210 3624985 2027 142102265 39.50 39.70 38.80 38.80 0.60 -1.52% 38.80 124 38.85 1 13.29
2020-04-20 1210 2393139 1477 94118151 38.90 39.60 38.90 39.45 0.65 1.68% 39.40 30 39.45 22 13.51
2020-04-21 1210 2199951 1337 85625389 39.60 39.60 38.55 38.65 0.80 -2.03% 38.65 27 38.70 4 13.24
2020-04-22 1210 1477395 862 56618760 38.40 38.70 37.95 38.55 0.10 -0.26% 38.55 25 38.60 2 13.20
2020-04-23 1210 2275748 1297 89266521 39.00 39.45 38.80 39.30 0.75 1.95% 39.25 30 39.30 28 13.46
2020-04-24 1210 4078843 1923 162239727 39.50 40.15 39.40 39.80 0.50 1.27% 39.75 18 39.80 27 13.63
2020-04-27 1210 2393554 1426 95394627 39.80 40.00 39.55 39.90 0.10 0.25% 39.85 66 39.90 3 13.66
2020-04-28 1210 3884493 2201 156973006 40.05 40.70 39.95 40.70 0.80 2.01% 40.65 5 40.70 30 13.94
2020-04-29 1210 6206674 3482 257822997 41.10 42.05 40.90 41.45 0.75 1.84% 41.40 340 41.45 16 14.20
2020-04-30 1210 3825856 2241 158352448 41.65 41.75 41.10 41.45 0.00 0% 41.45 5 41.50 85 14.20
2020-05-04 1210 2236253 1425 91418070 41.05 41.05 40.60 40.85 0.60 -1.45% 40.85 18 40.90 4 13.99
2020-05-05 1210 5330717 3153 222578483 41.00 42.00 41.00 41.95 1.10 2.69% 41.95 39 42.00 174 14.37
2020-05-06 1210 3917000 2433 164373350 42.25 42.50 41.50 41.50 0.45 -1.07% 41.50 90 41.55 4 14.21
2020-05-08 1210 6101202 3652 261871898 42.50 43.40 42.25 43.35 1.10 4.46% 43.30 36 43.35 103 14.85
2020-05-11 1210 4028211 2775 172786373 43.20 43.25 42.55 43.00 0.35 -0.81% 42.95 9 43.00 129 14.73
2020-05-12 1210 4943000 3141 207911650 42.85 42.85 41.50 42.15 0.85 -1.98% 42.15 25 42.20 24 14.43
2020-05-13 1210 2141000 1245 90055650 41.80 42.50 41.55 42.35 0.20 0.47% 42.35 34 42.40 3 14.50
2020-05-14 1210 3746000 2352 159436000 42.30 43.00 41.90 41.90 0.45 -1.06% 41.90 35 41.95 2 14.35
2020-05-15 1210 4330000 2479 185162700 42.60 43.15 42.00 42.80 0.90 2.15% 42.80 17 42.85 54 14.17
2020-05-18 1210 6341017 3884 277289089 43.15 44.10 43.15 43.90 1.10 2.57% 43.90 1 43.95 54 14.54
2020-05-19 1210 8070000 5102 360004450 44.50 44.95 43.80 44.80 0.90 2.05% 44.80 76 44.85 19 14.83
2020-05-20 1210 4366000 2574 192577950 44.75 44.90 43.80 43.85 0.95 -2.12% 43.85 5 43.90 24 14.52
2020-05-21 1210 2550000 1746 112220250 43.40 44.25 43.40 44.00 0.15 0.34% 44.00 44 44.05 4 14.57
2020-05-22 1210 2761000 1517 119968200 43.90 44.00 43.15 43.20 0.80 -1.82% 43.20 6 43.25 29 14.30
2020-05-25 1210 3548000 2415 156727250 43.20 44.45 43.20 44.25 1.05 2.43% 44.25 15 44.30 11 14.65
2020-05-26 1210 2844278 1654 126218516 44.45 44.80 44.10 44.20 0.05 -0.11% 44.20 61 44.25 14 14.64
2020-05-27 1210 1653000 939 73123100 44.40 44.55 44.10 44.15 0.05 -0.11% 44.15 11 44.20 43 14.62
2020-05-28 1210 2081000 1121 91411250 44.15 44.50 43.75 43.75 0.40 -0.91% 43.75 7 43.80 4 14.49
2020-05-29 1210 2410000 1091 104556600 43.55 44.00 43.00 43.00 0.75 -1.71% 43.00 140 43.20 53 14.24
2020-06-01 1210 2138000 1330 93390500 43.30 43.95 43.30 43.70 0.70 1.63% 43.65 13 43.70 45 14.47
2020-06-02 1210 882483 726 38620066 44.00 44.00 43.50 43.80 0.10 0.23% 43.75 23 43.80 64 14.50
2020-06-03 1210 1958000 1102 85877800 43.80 44.10 43.65 44.10 0.30 0.68% 44.05 34 44.10 10 14.60
2020-06-04 1210 1349000 815 59473800 44.20 44.20 43.90 44.15 0.05 0.11% 44.10 17 44.15 23 14.62
2020-06-05 1210 2523000 1239 111361500 44.15 44.35 43.90 44.20 0.05 0.11% 44.20 12 44.25 7 14.64
2020-06-08 1210 3647000 2293 159454600 44.45 44.45 43.30 43.80 0.40 -0.9% 43.80 17 43.85 9 14.50
2020-06-09 1210 2420000 1190 105360550 43.80 43.90 43.35 43.55 0.25 -0.57% 43.55 28 43.60 1 14.42
2020-06-10 1210 2371000 1005 103140950 43.20 43.65 43.20 43.55 0.00 0% 43.55 22 43.60 12 14.42
2020-06-11 1210 3346000 1739 144146100 43.35 43.55 42.55 42.55 1.00 -2.3% 42.55 58 42.60 8 14.09
2020-06-12 1210 2557000 1462 107660900 41.20 42.50 41.20 42.25 0.30 -0.71% 42.25 18 42.30 2 13.99
2020-06-15 1210 1799000 1094 77472700 42.50 43.45 42.50 42.70 0.45 1.07% 42.70 11 42.80 9 14.14
2020-06-16 1210 1624000 922 69933250 43.20 43.50 42.70 43.10 0.40 0.94% 43.10 43 43.15 25 14.27
2020-06-17 1210 2788494 2028 121410576 43.80 44.30 43.10 43.10 0.00 0% 43.10 112 43.25 2 14.27
2020-06-18 1210 3181603 1906 139356506 43.85 44.10 43.45 43.80 0.70 1.62% 43.80 74 43.85 13 14.50
2020-06-19 1210 2926285 1531 126945788 43.90 43.90 43.10 43.10 0.70 -1.6% 43.05 25 43.10 162 14.27
2020-06-22 1210 1322662 834 57088808 43.30 43.45 43.00 43.05 0.05 -0.12% 43.05 26 43.10 7 14.26
2020-06-23 1210 857124 526 36928274 43.35 43.35 43.00 43.10 0.05 0.12% 43.05 78 43.10 6 14.27
2020-06-24 1210 1254868 683 53999048 43.20 43.30 42.90 43.05 0.05 -0.12% 43.05 21 43.15 20 14.26
2020-06-29 1210 1448871 896 61857024 42.85 42.90 42.55 42.60 0.45 -1.05% 42.60 12 42.65 18 14.11
2020-06-30 1210 988956 656 42256256 42.80 42.90 42.65 42.65 0.05 0.12% 42.65 18 42.85 36 14.12
2020-07-01 1210 1968482 1366 84416569 42.70 43.10 42.70 42.95 0.30 0.7% 42.90 5 42.95 5 14.22
2020-07-02 1210 1685046 1055 73114618 43.00 43.60 42.95 43.60 0.65 1.51% 43.60 30 43.65 26 14.44
2020-07-03 1210 3178781 1683 138330660 43.75 43.90 43.40 43.45 0.15 -0.34% 43.45 11 43.50 5 14.39
2020-07-06 1210 2246225 1372 97958973 43.45 43.75 43.45 43.60 0.15 0.35% 43.60 76 43.65 6 14.44
2020-07-07 1210 2660850 1501 116727309 43.70 44.20 43.65 43.80 0.20 0.46% 43.80 30 43.85 9 14.50
2020-07-08 1210 2353634 1256 103534987 43.90 44.15 43.70 44.10 0.30 0.68% 44.05 15 44.10 63 14.60
2020-07-09 1210 2246611 1191 99186784 44.10 44.40 43.90 44.05 0.05 -0.11% 44.00 38 44.10 33 14.59
2020-07-13 1210 5392103 2843 241101121 44.00 45.00 43.95 44.95 1.25 2.04% 44.90 56 44.95 39 14.88
2020-07-14 1210 4963552 2725 224588940 45.05 45.45 45.00 45.15 0.20 0.44% 45.15 27 45.20 11 14.95
2020-07-15 1210 6696809 3871 310724152 45.65 47.20 45.40 47.00 1.85 4.1% 46.95 25 47.00 11 15.56
2020-07-16 1210 6493240 3526 306365530 47.50 47.95 46.50 47.10 0.10 0.21% 47.10 2 47.15 38 15.60
2020-07-17 1210 4046953 1972 188461346 46.80 47.05 46.10 46.20 0.90 -1.91% 46.15 54 46.20 36 15.30
2020-07-20 1210 3408406 2040 160594533 46.30 47.50 46.30 47.45 1.25 2.71% 47.40 19 47.45 28 15.71
2020-07-21 1210 3686768 1917 173267880 47.45 47.45 46.60 46.90 0.55 -1.16% 46.90 1 47.00 17 15.53
2020-07-22 1210 2505022 1550 116240638 46.75 47.15 46.05 46.15 0.75 -1.6% 46.15 96 46.20 28 15.28
2020-07-23 1210 1573900 855 73018704 46.25 46.65 46.20 46.45 0.30 0.65% 46.40 27 46.45 3 15.38
2020-07-27 1210 2429017 1197 110683351 45.55 45.85 45.45 45.60 0.30 -1.83% 45.55 11 45.60 8 15.10
2020-07-28 1210 3230595 1566 147005915 45.50 46.35 44.95 45.10 0.50 -1.1% 45.10 26 45.15 10 14.93
2020-07-29 1210 1300546 823 59328161 45.10 45.90 45.05 45.30 0.20 0.44% 45.30 78 45.45 19 15.00
2020-07-30 1210 1387920 804 63988877 45.50 46.35 45.50 46.25 0.95 2.1% 46.20 27 46.25 5 15.31
2020-07-31 1210 1583964 728 72978667 46.00 46.50 45.75 46.10 0.15 -0.32% 46.00 102 46.10 3 15.26
2020-08-03 1210 1546361 953 71491105 46.10 46.45 46.10 46.35 0.25 0.54% 46.35 21 46.40 11 15.35
2020-08-04 1210 1222520 724 56745257 46.60 46.60 46.20 46.25 0.10 -0.22% 46.25 4 46.30 5 15.31
2020-08-05 1210 1399513 811 64339998 46.35 46.35 45.85 46.00 0.25 -0.54% 45.95 23 46.00 276 15.23
2020-08-06 1210 1571694 1003 72237093 46.35 46.40 45.75 45.85 0.15 -0.33% 45.85 6 45.90 12 15.18
2020-08-07 1210 1919999 1355 88026579 46.05 46.20 45.65 45.65 0.20 -0.44% 45.65 59 45.70 5 15.12
2020-08-11 1210 2251338 1521 104653700 46.85 46.85 46.20 46.25 0.75 1.31% 46.20 72 46.25 1 15.31
2020-08-12 1210 1918076 1290 88509182 46.30 46.55 45.85 46.15 0.10 -0.22% 46.10 17 46.15 3 15.28
2020-08-13 1210 2690487 1724 125886439 46.50 47.15 46.40 46.85 0.70 1.52% 46.80 6 46.90 36 14.46
2020-08-14 1210 2785864 1602 131021818 46.80 47.25 46.40 47.15 0.30 0.64% 47.10 283 47.15 11 14.55
2020-08-17 1210 5933692 3016 287925304 47.35 49.15 47.35 48.90 1.75 3.71% 48.85 25 48.90 15 15.09
2020-08-18 1210 4195687 2437 205207800 49.00 49.50 48.30 48.95 0.05 0.1% 48.95 1 49.00 135 15.11
2020-08-19 1210 4356910 2350 215454428 49.45 49.70 48.85 49.60 0.65 1.33% 49.55 48 49.60 69 15.31
2020-08-20 1210 6703516 4087 322834218 49.65 49.65 47.00 47.90 1.70 -3.43% 47.85 8 47.90 37 14.78
2020-08-21 1210 3294861 2107 161258797 48.10 49.30 48.10 48.85 0.95 1.98% 48.85 14 49.00 10 15.08
2020-08-24 1210 2203437 1317 107712370 48.80 49.25 48.65 48.75 0.10 -0.2% 48.75 3 48.80 10 15.05
2020-08-25 1210 4711794 1286 230115973 48.75 49.00 48.70 48.90 0.15 0.31% 48.85 1 48.90 36 15.09
2020-08-26 1210 4984423 2155 244102284 49.20 49.25 48.80 48.90 0.00 0% 48.85 13 48.90 125 15.09
2020-08-27 1210 8239171 2969 404690436 49.00 49.45 48.90 48.95 0.05 0.1% 48.95 51 49.00 69 15.11
2020-08-28 1210 8960781 2982 418128077 46.65 46.75 46.20 46.45 0.00 -5.11% 46.45 17 46.50 10 14.34
2020-08-31 1210 6817558 3571 309129852 46.45 46.45 44.20 45.25 1.20 -2.58% 45.25 65 45.30 3 13.97
2020-09-01 1210 4348581 2413 194572516 45.45 45.85 44.25 44.45 0.80 -1.77% 44.45 1 44.50 66 13.72
2020-09-02 1210 2775406 1561 123940047 44.45 44.85 44.30 44.50 0.05 0.11% 44.45 15 44.50 30 13.73
2020-09-03 1210 7524278 4972 328383218 44.60 44.60 43.20 43.50 1.00 -2.25% 43.45 47 43.50 46 13.43
2020-09-04 1210 3630406 2407 157861817 42.80 43.90 42.65 43.60 0.10 0.23% 43.60 34 43.65 17 13.46
2020-09-07 1210 2643680 1782 114984191 43.60 43.80 43.10 43.50 0.10 -0.23% 43.50 295 43.55 1 13.43
2020-09-10 1210 1204168 892 52559930 43.70 43.80 43.30 43.70 0.15 0.46% 43.70 3 43.75 25 13.49
2020-09-11 1210 2376128 1557 102574974 43.75 43.75 43.00 43.00 0.70 -1.6% 43.00 174 43.05 3 13.27
2020-09-14 1210 1662242 956 72516711 43.10 43.85 43.00 43.80 0.80 1.86% 43.80 30 43.85 71 13.52
2020-09-16 1210 1252456 869 54548382 43.70 43.75 43.10 43.55 0.05 -0.57% 43.50 263 43.60 1 13.44
2020-09-17 1210 1666193 1205 73165503 43.85 44.00 43.70 43.90 0.35 0.8% 43.90 3 43.95 40 13.55
2020-09-18 1210 1887400 1280 82905538 43.90 44.10 43.60 43.80 0.10 -0.23% 43.80 2 43.85 5 13.52
2020-09-22 1210 1604576 1005 69918187 43.90 44.00 43.30 43.50 0.40 -0.68% 43.45 1 43.50 11 13.43
2020-09-24 1210 3836978 2300 160537576 42.50 42.55 41.50 41.50 1.35 -4.6% 41.50 235 41.55 16 12.81
2020-09-25 1210 2376652 1333 99843177 42.00 42.15 41.75 42.10 0.60 1.45% 42.05 2 42.10 33 12.99
2020-09-29 1210 1189235 970 50184433 42.35 42.55 42.00 42.10 0.15 0% 42.10 4 42.15 2 12.99
2020-09-30 1210 1975547 1084 83206282 42.40 42.40 41.85 42.25 0.15 0.36% 42.10 2 42.25 32 13.04
2020-10-06 1210 3204999 1828 140453730 43.15 44.20 43.15 44.10 1.15 4.38% 44.00 24 44.10 34 13.61
2020-10-08 1210 3021969 1733 134283191 44.20 44.75 44.15 44.55 0.45 1.02% 44.50 44 44.55 1 13.75
2020-10-12 1210 3234000 1802 145417100 44.70 45.20 44.70 44.90 0.35 0.79% 44.90 26 44.95 30 13.86
2020-10-13 1210 2487775 1107 110864678 44.90 44.90 44.20 44.60 0.30 -0.67% 44.60 19 44.65 1 13.77
2020-10-14 1210 1782774 902 80100527 44.60 45.30 44.55 44.90 0.30 0.67% 44.85 12 44.90 5 13.86
2020-10-15 1210 874335 569 39099575 44.90 44.90 44.50 44.75 0.15 -0.33% 44.75 6 44.80 38 13.81
2020-10-16 1210 1101378 649 49430033 44.85 45.00 44.75 44.75 0.00 0% 44.75 18 44.80 9 13.81
2020-10-20 1210 1873607 1132 84701245 45.25 45.30 45.00 45.25 0.00 1.12% 45.20 677 45.25 63 13.97
2020-10-21 1210 1757374 1066 79793616 45.35 45.50 45.30 45.50 0.25 0.55% 45.40 1 45.50 387 14.04
2020-10-22 1210 4124341 1430 186881412 45.45 45.55 44.55 45.25 0.25 -0.55% 45.20 45 45.25 51 13.97
2020-10-23 1210 992257 543 45036855 45.55 45.55 45.25 45.30 0.05 0.11% 45.30 3 45.35 4 13.98
2020-10-26 1210 2369560 1188 107904588 45.35 45.80 45.30 45.60 0.30 0.66% 45.60 50 45.65 70 14.07
2020-10-27 1210 1393077 713 63329149 45.50 45.55 45.35 45.45 0.15 -0.33% 45.45 15 45.50 319 14.03
2020-10-28 1210 2430654 1334 110911818 45.50 45.80 45.40 45.70 0.25 0.55% 45.70 29 45.75 40 14.10
2020-10-29 1210 1109052 679 50436809 45.50 45.70 45.30 45.45 0.25 -0.55% 45.45 9 45.50 21 14.03
2020-10-30 1210 1763745 898 79734783 45.45 45.60 44.90 44.95 0.50 -1.1% 44.95 9 45.00 9 13.87
2020-11-02 1210 1809428 1013 81105464 45.00 45.30 44.65 44.85 0.10 -0.22% 44.80 7 44.85 1 13.84
2020-11-03 1210 1220237 726 54865454 44.90 45.20 44.90 44.90 0.05 0.11% 44.90 382 44.95 16 13.86
2020-11-04 1210 1078615 680 48352486 44.95 44.95 44.55 44.90 0.00 0% 44.90 1 44.95 29 13.86
2020-11-05 1210 954401 576 43084845 45.15 45.40 45.00 45.15 0.25 0.56% 45.10 6 45.15 18 13.94
2020-11-06 1210 956718 609 43125545 45.20 45.35 44.95 45.00 0.15 -0.33% 45.00 4 45.10 4 13.89
2020-11-09 1210 1246666 803 56180377 45.20 45.25 44.90 45.15 0.15 0.33% 45.10 2 45.15 3 13.94
2020-11-10 1210 2258693 1383 103350861 45.25 46.05 45.20 45.90 0.75 1.66% 45.85 19 45.90 22 14.17
2020-11-11 1210 2060078 1402 95304154 45.90 46.45 45.85 46.45 0.55 1.2% 46.40 29 46.45 4 14.34
2020-11-12 1210 1488383 895 68771974 46.60 46.60 46.00 46.15 0.30 -0.65% 46.15 14 46.20 1 14.24
2020-11-13 1210 3043283 1667 142231550 46.50 47.10 46.40 46.60 0.45 0.98% 46.55 60 46.60 6 14.38
2020-11-16 1210 3000351 1366 140614914 46.95 47.10 46.55 46.65 0.05 0.11% 46.65 1 46.70 33 13.18
2020-11-18 1210 1175241 826 55075740 46.80 47.05 46.70 46.75 0.05 0.21% 46.75 34 46.80 4 13.21
2020-11-19 1210 1080902 812 50343210 46.60 46.80 46.35 46.40 0.35 -0.75% 46.40 13 46.45 1 13.11
2020-11-23 1210 2061708 1211 96234124 46.15 46.85 46.15 46.65 0.50 0.54% 46.65 28 46.70 52 13.18
2020-11-24 1210 1471792 791 68497069 46.80 46.80 46.40 46.45 0.20 -0.43% 46.40 25 46.45 81 13.12
2020-11-25 1210 1460297 904 68291221 46.60 47.00 46.55 46.65 0.20 0.43% 46.60 38 46.65 8 13.18
2020-11-26 1210 1226581 892 57298018 46.65 46.85 46.50 46.70 0.05 0.11% 46.70 27 46.75 7 13.19
2020-11-27 1210 1217449 857 57137741 46.70 47.00 46.70 47.00 0.30 0.64% 46.95 42 47.00 63 13.28
2020-11-30 1210 2625122 1405 123349737 47.10 47.55 46.35 46.35 0.65 -1.38% 46.35 9 46.65 1 13.09
2020-12-01 1210 1174935 692 54784320 46.55 46.80 46.50 46.60 0.25 0.54% 46.60 55 46.65 1 13.16
2020-12-02 1210 1408717 772 65375238 46.70 46.75 46.30 46.35 0.25 -0.54% 46.35 86 46.45 9 13.09
2020-12-04 1210 2458096 1555 113578379 46.35 46.50 46.05 46.40 0.15 0.11% 46.35 3 46.40 13 13.11
2020-12-07 1210 1966042 1213 90960881 46.50 46.70 46.10 46.10 0.30 -0.65% 46.10 74 46.15 13 13.02
2020-12-11 1210 3829057 2202 179585543 47.55 47.60 46.50 46.90 0.60 1.74% 46.85 7 46.95 1 13.25
2020-12-16 1210 2125070 1347 97445885 45.70 46.05 45.70 46.00 0.30 -1.92% 45.95 8 46.00 6 12.99
2020-12-18 1210 2182378 1401 100699856 45.70 46.45 45.70 46.45 0.85 0.98% 46.40 19 46.45 37 13.12
2020-12-21 1210 1407164 963 65252025 46.55 46.65 45.90 46.60 0.15 0.32% 46.60 19 46.65 29 13.16
2020-12-22 1210 2597745 1594 121614317 46.60 47.40 46.25 46.25 0.35 -0.75% 46.25 4 46.30 15 13.06
2020-12-25 1210 7905016 4391 380202012 47.50 48.60 47.35 48.10 1.30 4% 48.10 47 48.15 48 13.59
2020-12-28 1210 13486282 7976 674608271 48.50 51.00 48.50 51.00 2.90 6.03% 50.90 146 51.00 400 14.41
2020-12-29 1210 10741152 5758 541061491 51.70 52.20 49.50 50.30 0.70 -1.37% 50.30 64 50.40 51 14.21
2020-12-30 1210 3956668 2309 197688390 50.40 50.40 49.60 49.95 0.35 -0.7% 49.95 76 50.00 76 14.11