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　　　51.00
0
0%		50.20
-0.8
-1.57%		 50.00
-0.2
-0.4%		50.10
0.1
0.2%		 　51.00
0.9
1.8%		50.00
-1
-1.96%		50.10
0.1
0.2%		49.85
-0.25
-0.5%		48.90
-0.95
-1.91%		 　48.50
-0.4
-0.82%		48.95
0.45
0.93%		47.65
-1.3
-2.66%		48.00
0.35
0.73%		49.20
1.2
2.5%		 　49.00
-0.2
-0.41%		48.85
-0.15
-0.31%		48.70
-0.15
-0.31%		48.70
0
0%		48.25
-0.45
-0.92%		 49.25
2 月　47.85
-0.4
-0.83%		48.30
0.45
0.94%		48.30
0
0%		 　　　　　　　　　　　48.95
0.65
1.35%		49.65
0.7
1.43%		50.30
0.65
1.31%		 　　50.20
-0.1
-0.2%		 50.30
0.1
0.2%		 49.55
3 月　49.85
-0.45
-0.89%		50.30
0.45
0.9%		50.70
0.4
0.8%		51.00
0.3
0.59%		 　53.00
2
3.92%		53.20
0.2
0.38%		53.20
0
0%		52.30
-0.9
-1.69%		52.70
0.4
0.76%		 　52.20
-0.5
-0.95%		52.40
0.2
0.38%		52.50
0.1
0.19%		52.50
0
0%		51.90
-0.6
-1.14%		 　52.60
0.7
1.35%		52.50
-0.1
-0.19%		52.90
0.4
0.76%		53.80
0.9
1.7%		54.10
0.3
0.56%		 　54.20
0.1
0.18%		54.70
0.5
0.92%		 52.66
4 月54.50
-0.2
-0.37%		 　　　54.40
-0.1
-0.18%		54.50
0.1
0.18%		54.40
-0.1
-0.18%		54.20
-0.2
-0.37%		 　55.20
1
1.85%		56.10
0.9
1.63%		56.30
0.2
0.36%		56.50
0.2
0.36%		57.00
0.5
0.88%		 　58.40
1.4
2.46%		58.00
-0.4
-0.68%		57.70
-0.3
-0.52%		57.90
0.2
0.35%		57.50
-0.4
-0.69%		 　58.00
0.5
0.87%		58.10
0.1
0.17%		61.30
3.2
5.51%		59.90
-1.4
-2.28%		 57.04
5 月　　60.10
0.2
0.33%		58.90
-1.2
-2%		58.60
-0.3
-0.51%		58.70
0.1
0.17%		59.20
0.5
0.85%		 　60.50
1.3
2.2%		59.20
-1.3
-2.15%		55.40
-3.8
-6.42%		56.40
1
1.81%		56.40
0
0%		 　54.50
-1.9
-3.37%		57.00
2.5
4.59%		56.40
-0.6
-1.05%		56.90
0.5
0.89%		56.90
0
0%		 　56.50
-0.4
-0.7%		56.50
0
0%		56.60
0.1
0.18%		56.40
-0.2
-0.35%		56.60
0.2
0.35%		 57.70
1.1
1.94%		57.4
6 月58.10
0.4
0.69%		58.40
0.3
0.52%		58.40
0
0%		57.90
-0.5
-0.86%		 　57.50
-0.4
-0.69%		57.70
0.2
0.35%		57.60
-0.1
-0.17%		57.70
0.1
0.17%		57.90
0.2
0.35%		 　　59.00
1.1
1.9%		59.20
0.2
0.34%		59.00
-0.2
-0.34%		59.10
0.1
0.17%		 　58.60
-0.5
-0.85%		59.00
0.4
0.68%		59.30
0.3
0.51%		59.90
0.6
1.01%		59.90
0
0%		 60.00
0.1
0.17%		60.80
0.8
1.33%		60.60
-0.2
-0.33%		60.10
-0.5
-0.83%		 58.94
7 月60.60
0.5
0.83%		60.40
-0.2
-0.33%		 　60.40
0
0%		60.40
0
0%		60.20
-0.2
-0.33%		60.10
-0.1
-0.17%		59.60
-0.5
-0.83%		 　59.70
0.1
0.17%		59.60
-0.1
-0.17%		59.30
-0.3
-0.5%		59.70
0.4
0.67%		60.00
0.3
0.5%		 　59.80
-0.2
-0.33%		59.30
-0.5
-0.84%		59.60
0.3
0.51%		59.70
0.1
0.17%		59.60
-0.1
-0.17%		 　59.90
0.3
0.5%		59.60
-0.3
-0.5%		59.30
-0.3
-0.5%		60.00
0.7
1.18%		60.10
0.1
0.17%		 59.91
8 月　60.80
0.7
1.16%		61.00
0.2
0.33%		61.40
0.4
0.66%		60.80
-0.6
-0.98%		60.70
-0.1
-0.16%		 　57.50
-3.2
-5.27%		56.50
-1
-1.74%		55.50
-1
-1.77%		56.10
0.6
1.08%		55.90
-0.2
-0.36%		 　56.30
0.4
0.72%		56.80
0.5
0.89%		56.90
0.1
0.18%		56.20
-0.7
-1.23%		56.10
-0.1
-0.18%		 　53.80
-2.3
-4.1%		54.80
1
1.86%		54.90
0.1
0.18%		54.40
-0.5
-0.91%		54.50
0.1
0.18%		 　54.20
-0.3
-0.55%		54.10
-0.1
-0.18%		56.58
9 月55.50
1.4
2.59%		55.60
0.1
0.18%		56.90
1.3
2.34%		 　56.20
-0.7
-1.23%		56.00
-0.2
-0.36%		55.70
-0.3
-0.54%		55.60
-0.1
-0.18%		55.90
0.3
0.54%		 　54.90
-1
-1.79%		54.90
0
0%		54.60
-0.3
-0.55%		54.40
-0.2
-0.37%		54.90
0.5
0.92%		 　　　54.10
-0.8
-1.46%		54.20
0.1
0.18%		54.40
0.2
0.37%		 　55.20
0.8
1.47%		55.20
0
0%		54.60
-0.6
-1.09%		54.90
0.3
0.55%		 55.1
10 月53.50
-1.4
-2.55%		 　53.20
-0.3
-0.56%		53.10
-0.1
-0.19%		53.00
-0.1
-0.19%		53.40
0.4
0.75%		53.10
-0.3
-0.56%		 　　53.30
0.2
0.38%		53.40
0.1
0.19%		53.70
0.3
0.56%		53.80
0.1
0.19%		 　54.30
0.5
0.93%		54.30
0
0%		54.00
-0.3
-0.55%		53.20
-0.8
-1.48%		53.50
0.3
0.56%		 　53.90
0.4
0.75%		53.60
-0.3
-0.56%		53.70
0.1
0.19%		53.70
0
0%		53.70
0
0%		 53.55
11 月53.10
-0.6
-1.12%		53.00
-0.1
-0.19%		53.50
0.5
0.94%		53.50
0
0%		53.50
0
0%		 　52.90
-0.6
-1.12%		52.20
-0.7
-1.32%		52.20
0
0%		52.40
0.2
0.38%		52.90
0.5
0.95%		 　52.40
-0.5
-0.95%		52.70
0.3
0.57%		52.80
0.1
0.19%		53.30
0.5
0.95%		53.20
-0.1
-0.19%		 　53.00
-0.2
-0.38%		52.70
-0.3
-0.57%		52.70
0
0%		52.80
0.1
0.19%		52.50
-0.3
-0.57%		 　52.20
-0.3
-0.57%		52.00
-0.2
-0.38%		 52.75
12 月52.20
0.2
0.38%		52.00
-0.2
-0.38%		52.20
0.2
0.38%		 　52.30
0.1
0.19%		52.50
0.2
0.38%		52.70
0.2
0.38%		52.80
0.1
0.19%		52.70
-0.1
-0.19%		 　52.60
-0.1
-0.19%		52.40
-0.2
-0.38%		52.50
0.1
0.19%		52.30
-0.2
-0.38%		52.30
0
0%		 　52.20
-0.1
-0.19%		52.50
0.3
0.57%		52.60
0.1
0.19%		52.70
0.1
0.19%		52.70
0
0%		 　52.70
0
0%		53.60
0.9
1.71%		53.40
-0.2
-0.37%		53.40
0
0%		　52.58

說明:最高漲幅:5.51%最低跌幅:-6.42% 最高價:61.40最低價:47.65平均價:54.79,灰色底表示週末,漲141天(68.85)元,跌135天(-71.4)元,平盤27天
6%=1,5%=1,4%=2,3%=2,2%=19,1%=59,0%=84,-0%=1,-1%=2,-2%=2,-3%=5,-4%=11,-5%=49,-6%=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
2021-01-04 1210 10249814 5992 527047732 51.30 52.50 50.60 51.00 0.20 0% 50.90 82 51.00 215 14.41
2021-01-05 1210 6559464 3464 329558615 51.00 51.00 49.90 50.20 0.80 -1.57% 50.20 89 50.30 35 14.18
2021-01-07 1210 3901482 2151 195084929 49.75 50.90 49.50 50.00 0.35 -0.4% 49.95 11 50.00 14 14.12
2021-01-08 1210 3309110 1945 165375036 50.40 50.50 49.60 50.10 0.10 0.2% 50.00 9 50.10 23 14.15
2021-01-11 1210 4501828 2634 228274833 50.40 51.30 50.30 51.00 0.90 1.8% 50.90 71 51.00 351 14.41
2021-01-12 1210 3535959 2127 177895918 50.90 50.90 50.00 50.00 1.00 -1.96% 50.00 18 50.10 8 14.12
2021-01-13 1210 3274380 1880 164153709 50.30 50.40 49.85 50.10 0.10 0.2% 50.00 254 50.10 60 14.15
2021-01-14 1210 2195615 1410 109690706 50.20 50.20 49.85 49.85 0.25 -0.5% 49.85 85 49.90 3 14.08
2021-01-15 1210 4201636 2677 207467522 50.00 50.00 48.90 48.90 0.95 -1.91% 48.90 118 48.95 7 13.81
2021-01-18 1210 2954176 2096 143368412 48.75 48.90 48.25 48.50 0.40 -0.82% 48.50 69 48.60 5 13.70
2021-01-19 1210 2064726 1357 101077388 48.55 49.40 48.55 48.95 0.45 0.93% 48.95 25 49.00 28 13.83
2021-01-20 1210 4308495 3064 207013940 48.85 48.90 47.50 47.65 1.30 -2.66% 47.65 33 47.70 20 13.46
2021-01-21 1210 2286197 1364 109682604 47.75 48.45 47.70 48.00 0.35 0.73% 48.00 54 48.05 4 13.56
2021-01-22 1210 2619764 1878 128271375 48.50 49.30 48.50 49.20 1.20 2.5% 49.20 67 49.25 6 13.90
2021-01-25 1210 2274683 1443 111355595 49.15 49.35 48.65 49.00 0.20 -0.41% 49.00 116 49.05 64 13.84
2021-01-26 1210 2000074 1357 97905083 49.20 49.45 48.55 48.85 0.15 -0.31% 48.80 37 48.90 8 13.80
2021-01-27 1210 1781230 1100 86748621 48.95 49.10 48.50 48.70 0.15 -0.31% 48.65 35 48.70 7 13.76
2021-01-28 1210 2023971 1172 98018142 48.50 48.70 48.20 48.70 0.00 0% 48.70 12 48.75 2 13.76
2021-01-29 1210 1713835 1214 83134801 49.10 49.10 48.15 48.25 0.45 -0.92% 48.20 9 48.30 7 13.63
2021-02-02 1210 2721594 1695 130484773 47.90 48.25 47.80 47.85 0.05 -0.83% 47.85 55 47.90 13 13.52
2021-02-03 1210 1177190 815 56569521 48.00 48.35 47.85 48.30 0.45 0.94% 48.30 8 48.35 7 13.64
2021-02-04 1210 739483 608 35685036 48.30 48.40 48.00 48.30 0.00 0% 48.25 8 48.30 11 13.64
2021-02-17 1210 2788079 1732 136426414 49.70 49.70 48.60 48.95 0.55 1.35% 48.90 55 48.95 2 13.83
2021-02-18 1210 2610974 1884 128711015 48.95 49.65 48.90 49.65 0.70 1.43% 49.60 25 49.65 30 14.03
2021-02-19 1210 4153790 2528 208031333 49.85 50.40 49.75 50.30 0.65 1.31% 50.20 48 50.30 91 14.21
2021-02-23 1210 3070776 1835 154145336 50.10 50.60 49.80 50.20 0.20 -0.2% 50.20 41 50.30 60 14.18
2021-02-25 1210 1810745 1129 90945623 50.40 50.40 50.00 50.30 0.20 0.2% 50.30 26 50.40 179 14.21
2021-03-02 1210 1681674 1167 84190856 50.30 50.40 49.85 49.85 0.15 -0.89% 49.85 36 49.90 22 14.08
2021-03-03 1210 2731797 1808 137112158 50.00 50.50 49.70 50.30 0.45 0.9% 50.30 27 50.40 23 14.21
2021-03-04 1210 5626789 3422 287321382 50.30 51.90 50.20 50.70 0.40 0.8% 50.70 30 50.80 1 14.32
2021-03-05 1210 3271383 2015 166794734 50.70 51.50 50.30 51.00 0.30 0.59% 50.90 5 51.00 40 14.41
2021-03-08 1210 9860687 6242 518213115 51.50 53.20 51.50 53.00 2.00 3.92% 53.00 46 53.10 47 14.97
2021-03-09 1210 6152724 3636 325312158 53.00 53.40 52.10 53.20 0.20 0.38% 53.10 12 53.20 89 15.03
2021-03-10 1210 4081066 2596 218226071 53.50 54.00 53.00 53.20 0.00 0% 53.20 22 53.30 30 15.03
2021-03-11 1210 4711788 3327 246887579 53.20 53.20 52.00 52.30 0.90 -1.69% 52.20 43 52.30 9 14.77
2021-03-12 1210 1776982 1222 93275404 52.50 52.90 52.10 52.70 0.40 0.76% 52.60 58 52.70 4 14.89
2021-03-15 1210 1835934 1407 96196043 52.90 53.00 52.20 52.20 0.50 -0.95% 52.20 84 52.30 9 14.75
2021-03-16 1210 1805421 1273 94302974 52.40 52.50 51.90 52.40 0.20 0.38% 52.40 16 52.50 78 14.80
2021-03-17 1210 1597897 1159 83737703 52.50 52.60 52.20 52.50 0.10 0.19% 52.40 33 52.50 25 14.83
2021-03-18 1210 1490518 1128 78409511 52.70 52.80 52.50 52.50 0.00 0% 52.50 79 52.60 3 14.83
2021-03-19 1210 3426848 2323 177886113 52.50 52.50 51.60 51.90 0.60 -1.14% 51.90 34 52.00 42 14.66
2021-03-22 1210 2029133 1570 106143249 52.10 52.60 51.80 52.60 0.70 1.35% 52.50 26 52.60 101 14.86
2021-03-23 1210 1734878 1140 91314509 52.70 52.90 52.30 52.50 0.10 -0.19% 52.50 103 52.60 2 14.83
2021-03-24 1210 2104394 1277 111270835 52.60 53.10 52.60 52.90 0.40 0.76% 52.90 38 53.00 396 14.94
2021-03-25 1210 4763246 3173 255838693 53.00 54.30 53.00 53.80 0.90 1.7% 53.70 3 53.80 8 15.20
2021-03-26 1210 2582756 1923 139529565 54.40 54.40 53.80 54.10 0.30 0.56% 54.00 64 54.10 5 15.28
2021-03-29 1210 2876332 1740 156239015 54.50 55.00 53.80 54.20 0.10 0.18% 54.20 42 54.30 7 15.31
2021-03-30 1210 2105286 1383 114321678 54.30 54.70 53.90 54.70 0.50 0.92% 54.60 1 54.70 10 15.45
2021-04-01 1210 4419978 2805 241954519 55.40 55.50 54.30 54.50 0.10 -0.37% 54.50 13 54.60 10 13.66
2021-04-06 1210 3829556 2532 208454954 54.90 55.20 54.00 54.40 0.10 -0.18% 54.40 109 54.50 19 13.63
2021-04-07 1210 2162223 1457 117172430 54.20 54.50 53.90 54.50 0.10 0.18% 54.40 29 54.50 429 13.66
2021-04-08 1210 2343823 1841 127037163 54.50 54.50 54.00 54.40 0.10 -0.18% 54.40 3 54.50 580 13.63
2021-04-09 1210 2109320 1394 114133158 54.40 54.40 54.00 54.20 0.20 -0.37% 54.20 18 54.30 43 13.58
2021-04-12 1210 2724093 2035 149875422 54.30 55.50 54.30 55.20 1.00 1.85% 55.20 20 55.30 34 13.83
2021-04-13 1210 3357627 2307 188901638 55.40 56.80 55.40 56.10 0.90 1.63% 56.10 7 56.20 25 14.06
2021-04-14 1210 4778906 3102 267721356 56.60 57.10 54.90 56.30 0.20 0.36% 56.30 9 56.40 19 14.11
2021-04-15 1210 2401350 1801 135463546 56.40 56.80 56.10 56.50 0.20 0.36% 56.40 11 56.50 61 14.16
2021-04-16 1210 4283775 2456 243392459 56.40 57.40 56.00 57.00 0.50 0.88% 57.00 9 57.10 31 14.29
2021-04-19 1210 5560568 4022 321705947 57.10 58.50 57.00 58.40 1.40 2.46% 58.40 29 58.50 89 14.64
2021-04-20 1210 4146749 2762 239752494 58.40 58.40 57.50 58.00 0.40 -0.68% 58.00 4 58.10 11 14.54
2021-04-21 1210 4232590 2925 243652152 58.00 58.30 57.00 57.70 0.30 -0.52% 57.70 58 57.80 27 14.46
2021-04-22 1210 8108183 4768 477240671 58.10 59.80 57.80 57.90 0.20 0.35% 57.90 27 58.00 6 14.51
2021-04-23 1210 5933893 3778 341238187 58.10 59.10 56.50 57.50 0.40 -0.69% 57.40 22 57.50 53 14.41
2021-04-26 1210 2894698 1867 167332085 57.60 58.10 57.30 58.00 0.50 0.87% 57.90 25 58.00 21 14.54
2021-04-27 1210 2932262 1878 170325742 58.30 58.40 57.80 58.10 0.10 0.17% 58.00 92 58.10 16 14.56
2021-04-28 1210 11179075 6537 674067535 58.10 61.40 57.90 61.30 3.20 5.51% 61.30 15 61.40 191 15.36
2021-04-29 1210 9197960 5891 556490282 61.60 62.90 59.50 59.90 1.40 -2.28% 59.80 19 59.90 32 15.01
2021-05-03 1210 6230655 3615 375200690 59.90 60.90 59.80 60.10 0.20 0.33% 60.10 12 60.20 40 15.06
2021-05-04 1210 7137207 4918 421968498 60.40 60.80 57.50 58.90 1.20 -2% 58.90 77 59.00 13 14.76
2021-05-05 1210 3318194 2291 195191414 58.80 59.10 58.00 58.60 0.30 -0.51% 58.50 60 58.60 12 14.69
2021-05-06 1210 2582280 1981 151604725 59.10 59.50 57.80 58.70 0.10 0.17% 58.70 32 58.80 7 14.71
2021-05-07 1210 1653847 1345 97548046 59.40 59.40 58.60 59.20 0.50 0.85% 59.10 62 59.20 45 14.84
2021-05-10 1210 4316275 2654 259203244 59.30 60.50 59.00 60.50 1.30 2.2% 60.40 45 60.50 37 14.14
2021-05-11 1210 6380892 4375 379695575 60.00 60.90 58.30 59.20 1.30 -2.15% 59.10 7 59.20 32 13.83
2021-05-12 1210 11046040 8084 615728694 58.40 58.70 53.40 55.40 3.80 -6.42% 55.40 127 55.50 41 12.94
2021-05-13 1210 8368853 5623 469536997 54.50 57.50 53.30 56.40 1.00 1.81% 56.30 11 56.40 2 13.18
2021-05-14 1210 4471009 3446 251856644 57.20 57.70 55.00 56.40 0.00 0% 56.40 100 56.50 56 13.18
2021-05-17 1210 6522908 5320 361957142 54.40 58.20 54.40 54.50 1.90 -3.37% 54.50 16 54.70 82 12.73
2021-05-18 1210 4151600 2886 233387274 55.00 57.10 54.90 57.00 2.50 4.59% 56.90 7 57.00 51 13.32
2021-05-19 1210 4451503 2821 250231780 57.00 57.30 55.40 56.40 0.60 -1.05% 56.30 74 56.40 14 13.18
2021-05-20 1210 2697539 1976 152463818 56.50 57.00 55.60 56.90 0.50 0.89% 56.90 24 57.00 122 13.29
2021-05-21 1210 2219070 1669 126232492 57.40 57.50 56.50 56.90 0.00 0% 56.80 33 56.90 7 13.29
2021-05-24 1210 1611945 1425 91259408 56.90 56.90 56.10 56.50 0.40 -0.7% 56.50 17 56.60 10 13.20
2021-05-25 1210 1955018 1638 110591606 56.90 56.90 56.20 56.50 0.00 0% 56.40 25 56.50 1 13.20
2021-05-26 1210 1280563 1157 72174895 56.50 56.70 56.00 56.60 0.10 0.18% 56.50 18 56.60 35 13.22
2021-05-27 1210 1880361 1425 106229636 56.70 56.90 56.10 56.40 0.20 -0.35% 56.30 78 56.40 2 13.18
2021-05-28 1210 1595476 1241 90181260 56.30 56.90 56.30 56.60 0.20 0.35% 56.60 7 56.70 114 13.22
2021-05-31 1210 2654071 1802 152157147 57.00 57.80 56.60 57.70 1.10 1.94% 57.70 1 57.80 56 13.48
2021-06-01 1210 1733547 1226 100432607 58.00 58.50 57.50 58.10 0.40 0.69% 58.00 33 58.10 58 13.57
2021-06-02 1210 1896023 1462 109938126 58.20 58.40 57.60 58.40 0.30 0.52% 58.30 26 58.40 30 13.64
2021-06-03 1210 1367023 1107 79875626 58.50 59.00 58.20 58.40 0.00 0% 58.30 48 58.40 9 13.64
2021-06-04 1210 1290099 1048 74738899 58.40 58.40 57.70 57.90 0.50 -0.86% 57.90 17 58.00 52 13.53
2021-06-07 1210 1723463 1362 99055440 58.00 58.10 56.90 57.50 0.40 -0.69% 57.50 27 57.60 2 13.43
2021-06-08 1210 885504 780 51243901 58.00 58.30 57.60 57.70 0.20 0.35% 57.70 8 57.80 22 13.48
2021-06-09 1210 608560 639 35078135 58.00 58.00 57.40 57.60 0.10 -0.17% 57.60 13 57.70 3 13.46
2021-06-10 1210 1059746 848 60899348 57.60 57.70 57.20 57.70 0.10 0.17% 57.60 8 57.70 15 13.48
2021-06-11 1210 1575802 1148 91366435 57.90 58.20 57.70 57.90 0.20 0.35% 57.90 8 58.00 42 13.53
2021-06-15 1210 2827277 2167 165489684 58.10 59.00 57.60 59.00 1.10 1.9% 58.90 15 59.00 104 13.78
2021-06-16 1210 1990234 1749 117620296 59.10 59.70 58.70 59.20 0.20 0.34% 59.20 1 59.30 41 13.83
2021-06-17 1210 1553559 1341 91645123 59.00 59.30 58.40 59.00 0.20 -0.34% 59.00 25 59.10 18 13.78
2021-06-18 1210 2085555 1615 122426070 58.90 59.10 58.40 59.10 0.10 0.17% 59.00 6 59.10 3 13.81
2021-06-21 1210 1328019 1231 77949330 58.90 58.90 58.40 58.60 0.50 -0.85% 58.60 183 58.80 7 13.69
2021-06-22 1210 1893143 1374 111426161 59.20 59.30 58.50 59.00 0.40 0.68% 58.90 20 59.00 99 13.78
2021-06-23 1210 1916278 1511 113482245 59.00 59.40 59.00 59.30 0.30 0.51% 59.30 21 59.40 142 13.86
2021-06-24 1210 2393018 1759 143039219 59.50 60.20 59.30 59.90 0.60 1.01% 59.80 135 59.90 37 14.00
2021-06-25 1210 2203249 1468 132295297 60.00 60.30 59.90 59.90 0.00 0% 59.90 239 60.00 26 14.00
2021-06-27 1210 2000 2 120000 60.00 60.00 60.00 60.00 0.10 0.17% 56.80 239 60.00 26 14.02
2021-06-28 1210 3185546 2057 192967900 59.90 60.90 59.90 60.80 0.90 1.33% 60.70 51 60.80 8 14.21
2021-06-29 1210 2379828 1593 144040760 61.10 61.30 60.20 60.60 0.20 -0.33% 60.50 7 60.60 22 14.16
2021-06-30 1210 2334947 1520 140652235 60.80 60.80 60.10 60.10 0.50 -0.83% 60.10 31 60.20 17 14.04
2021-07-01 1210 1994930 1508 120555725 60.10 60.90 59.90 60.60 0.50 0.83% 60.50 7 60.60 35 14.16
2021-07-02 1210 1047290 988 63320628 60.90 60.90 60.20 60.40 0.20 -0.33% 60.30 11 60.40 12 14.11
2021-07-05 1210 1343708 1136 81065471 60.60 60.70 60.10 60.40 0.00 0% 60.30 122 60.40 37 14.11
2021-07-06 1210 1315929 1027 79425063 60.60 60.60 60.10 60.40 0.00 0% 60.30 44 60.40 69 14.11
2021-07-07 1210 1192342 1040 71679733 60.30 60.30 60.00 60.20 0.20 -0.33% 60.10 20 60.20 13 14.07
2021-07-08 1210 1277021 982 76707696 60.10 60.20 60.00 60.10 0.10 -0.17% 60.10 10 60.20 99 14.04
2021-07-09 1210 2412054 2090 143842326 60.00 60.10 59.40 59.60 0.50 -0.83% 59.60 52 59.70 32 13.93
2021-07-12 1210 1950772 1449 116654648 60.00 60.20 59.50 59.70 0.10 0.17% 59.60 109 59.80 5 13.95
2021-07-13 1210 2004778 1738 119407532 59.80 59.80 59.30 59.60 0.10 -0.17% 59.50 2 59.60 12 13.93
2021-07-14 1210 1782916 1528 105421312 59.60 59.60 59.00 59.30 0.30 -0.5% 59.20 23 59.30 83 13.86
2021-07-15 1210 1180548 917 70167435 59.40 59.70 59.00 59.70 0.40 0.67% 59.70 2 59.80 30 13.95
2021-07-16 1210 1452884 1089 86941548 59.80 60.20 59.60 60.00 0.30 0.5% 59.80 16 60.00 78 14.02
2021-07-19 1210 1699592 1238 101282103 60.00 60.00 59.20 59.80 0.20 -0.33% 59.70 40 59.80 6 13.97
2021-07-20 1210 1498678 1148 88969605 59.50 59.60 59.20 59.30 0.50 -0.84% 59.30 109 59.40 31 13.86
2021-07-21 1210 1288664 1252 76707388 59.50 59.70 59.30 59.60 0.30 0.51% 59.60 4 59.70 38 13.93
2021-07-22 1210 1422000 738 84947000 59.70 59.90 59.50 59.70 0.10 0.17% 59.60 213 59.70 11 13.95
2021-07-23 1210 1168805 908 69770117 59.90 59.90 59.60 59.60 0.10 -0.17% 59.60 68 59.70 50 13.93
2021-07-26 1210 1828701 1315 109512522 59.70 60.20 59.60 59.90 0.30 0.5% 59.90 8 60.00 99 14.00
2021-07-27 1210 1794142 1413 107234658 59.80 60.20 59.50 59.60 0.30 -0.5% 59.60 45 59.70 4 13.93
2021-07-28 1210 2147750 1725 127072677 59.50 59.70 58.70 59.30 0.30 -0.5% 59.30 3 59.40 22 13.86
2021-07-29 1210 1839006 1452 110462036 59.50 60.60 59.50 60.00 0.70 1.18% 60.00 8 60.10 9 14.02
2021-07-30 1210 1991790 1520 120092688 60.30 60.60 60.00 60.10 0.10 0.17% 60.10 17 60.20 10 14.04
2021-08-02 1210 2465781 1587 149191256 60.30 60.90 60.10 60.80 0.70 1.16% 60.80 51 60.90 46 14.21
2021-08-03 1210 1831067 1292 111528898 60.90 61.20 60.70 61.00 0.20 0.33% 60.90 32 61.00 36 14.25
2021-08-04 1210 2677067 1717 164531909 61.10 61.80 61.00 61.40 0.40 0.66% 61.40 2 61.50 61 14.35
2021-08-05 1210 2659551 1709 161998483 61.40 61.40 60.70 60.80 0.60 -0.98% 60.80 16 60.90 23 14.21
2021-08-06 1210 2260260 1686 136417856 60.60 60.80 60.10 60.70 0.10 -0.16% 60.60 227 60.70 21 14.18
2021-08-09 1210 13132408 10992 757701463 58.60 58.60 56.60 57.50 3.20 -5.27% 57.40 242 57.50 394 13.43
2021-08-10 1210 9360398 8484 530879489 58.00 58.00 56.10 56.50 1.00 -1.74% 56.50 89 56.60 17 15.15
2021-08-11 1210 8376868 7655 464278916 56.50 56.50 55.10 55.50 1.00 -1.77% 55.40 109 55.50 21 14.88
2021-08-12 1210 3752474 3447 209705083 55.50 56.40 55.50 56.10 0.60 1.08% 56.00 28 56.10 20 15.04
2021-08-13 1210 3459614 2525 192975388 56.10 56.40 55.50 55.90 0.20 -0.36% 55.90 12 56.00 18 14.99
2021-08-16 1210 3589022 2925 201830394 56.00 56.60 55.90 56.30 0.40 0.72% 56.30 52 56.40 12 15.09
2021-08-17 1210 2952652 2410 168280640 56.40 57.40 56.40 56.80 0.50 0.89% 56.80 51 56.90 30 15.23
2021-08-18 1210 2333683 1925 131860325 56.80 57.00 56.10 56.90 0.10 0.18% 56.90 23 57.00 61 15.25
2021-08-19 1210 3474690 2418 195801312 57.20 57.20 56.10 56.20 0.70 -1.23% 56.20 45 56.30 6 15.07
2021-08-20 1210 5240262 3107 293837557 56.30 56.60 55.80 56.10 0.10 -0.18% 56.10 17 56.20 14 15.04
2021-08-23 1210 4898127 4038 260078310 51.90 53.80 51.80 53.80 0.00 -4.1% 53.70 43 53.80 26 14.42
2021-08-24 1210 2395956 2093 130301911 53.80 54.80 53.80 54.80 1.00 1.86% 54.70 36 54.80 74 14.69
2021-08-25 1210 2028172 2181 111345006 55.50 55.60 54.50 54.90 0.10 0.18% 54.80 31 54.90 4 14.72
2021-08-26 1210 1814649 2116 98786050 54.90 54.90 54.20 54.40 0.50 -0.91% 54.30 40 54.40 58 14.58
2021-08-27 1210 1146634 1159 62313584 54.10 54.50 54.00 54.50 0.10 0.18% 54.40 62 54.50 66 14.61
2021-08-30 1210 2627024 2605 142219775 54.50 54.50 53.90 54.20 0.30 -0.55% 54.10 15 54.20 76 14.53
2021-08-31 1210 1852975 1319 100454312 54.30 54.40 54.00 54.10 0.10 -0.18% 54.10 157 54.40 133 14.50
2021-09-01 1210 2378318 1886 130972530 54.10 55.50 54.10 55.50 1.40 2.59% 55.40 35 55.50 6 14.88
2021-09-02 1210 1569179 1262 87194761 55.50 55.80 55.30 55.60 0.10 0.18% 55.60 5 55.70 18 14.91
2021-09-03 1210 2965254 2386 167998415 56.10 57.00 56.00 56.90 1.30 2.34% 56.80 41 56.90 16 15.25
2021-09-06 1210 2014997 2262 113780526 57.00 57.00 56.10 56.20 0.70 -1.23% 56.20 18 56.30 16 15.07
2021-09-07 1210 1261351 1423 70620343 56.60 56.60 55.70 56.00 0.20 -0.36% 56.00 9 56.10 49 15.01
2021-09-08 1210 1049397 1203 58576438 56.00 56.20 55.50 55.70 0.30 -0.54% 55.60 66 55.70 2 14.93
2021-09-09 1210 716568 738 39843401 55.70 55.80 55.30 55.60 0.10 -0.18% 55.50 144 55.60 9 14.91
2021-09-10 1210 950788 996 53120376 55.70 56.20 55.60 55.90 0.30 0.54% 55.80 20 55.90 28 14.99
2021-09-13 1210 3819036 3685 209084915 55.50 55.50 54.40 54.90 1.00 -1.79% 54.90 11 55.00 72 14.72
2021-09-14 1210 1455834 1415 79862403 54.90 55.10 54.60 54.90 0.00 0% 54.80 26 54.90 11 14.72
2021-09-15 1210 1303794 1529 71310872 55.00 55.00 54.60 54.60 0.30 -0.55% 54.60 54 54.70 83 14.64
2021-09-16 1210 1267001 1573 68952199 54.80 54.80 54.30 54.40 0.20 -0.37% 54.40 56 54.50 93 14.58
2021-09-17 1210 1852000 946 100815300 54.40 54.90 54.10 54.90 0.50 0.92% 54.50 6 54.90 41 14.72
2021-09-22 1210 2408379 2463 130110541 54.00 54.20 53.80 54.10 0.80 -1.46% 54.10 32 54.20 15 14.50
2021-09-23 1210 916524 996 49749924 54.30 54.50 54.10 54.20 0.10 0.18% 54.20 9 54.30 28 14.53
2021-09-24 1210 866226 983 47135853 54.50 54.70 54.20 54.40 0.20 0.37% 54.40 26 54.50 7 14.58
2021-09-27 1210 1869844 1579 102920620 54.90 55.30 54.70 55.20 0.80 1.47% 55.10 7 55.20 27 14.80
2021-09-28 1210 1853413 1531 102656675 55.50 55.80 55.10 55.20 0.00 0% 55.20 116 55.30 1 14.80
2021-09-29 1210 1399966 1605 76477276 55.20 55.20 54.50 54.60 0.60 -1.09% 54.50 124 54.60 36 14.64
2021-09-30 1210 1038132 1060 56583762 54.60 54.90 54.30 54.90 0.30 0.55% 54.80 1 54.90 16 14.72
2021-10-01 1210 4272333 4863 229249443 54.50 54.60 53.40 53.50 1.40 -2.55% 53.40 30 53.50 69 14.34
2021-10-04 1210 1418397 1821 75597432 53.70 54.00 53.00 53.20 0.30 -0.56% 53.10 44 53.20 14 14.26
2021-10-05 1210 1441446 1903 76257276 53.10 53.20 52.50 53.10 0.10 -0.19% 53.00 70 53.10 46 14.24
2021-10-06 1210 1247129 1506 66098850 53.20 53.40 52.80 53.00 0.10 -0.19% 53.00 29 53.10 8 14.21
2021-10-07 1210 1145226 962 61055159 53.10 53.60 52.90 53.40 0.40 0.75% 53.30 29 53.40 51 14.32
2021-10-08 1210 913478 951 48585844 53.40 53.40 53.00 53.10 0.30 -0.56% 53.10 51 53.20 3 14.24
2021-10-12 1210 1263407 1233 66938281 53.10 53.30 52.60 53.30 0.20 0.38% 53.20 20 53.30 45 14.29
2021-10-13 1210 991423 967 53002798 53.50 53.80 53.10 53.40 0.10 0.19% 53.30 18 53.40 31 14.32
2021-10-14 1210 724854 675 38845096 53.60 53.70 53.40 53.70 0.30 0.56% 53.60 12 53.70 30 14.40
2021-10-15 1210 1140276 976 61474531 54.00 54.10 53.70 53.80 0.10 0.19% 53.80 31 53.90 40 14.42
2021-10-18 1210 1259482 1069 68327914 53.90 54.40 53.90 54.30 0.50 0.93% 54.30 12 54.40 119 14.56
2021-10-19 1210 907347 870 49342479 54.50 54.50 54.30 54.30 0.00 0% 54.30 42 54.40 68 14.56
2021-10-20 1210 1554758 2139 84047406 54.50 54.50 53.80 54.00 0.30 -0.55% 53.90 12 54.00 3 14.48
2021-10-21 1210 2028907 1926 108595549 54.10 54.10 53.20 53.20 0.80 -1.48% 53.20 95 53.30 1 14.26
2021-10-22 1210 796057 1082 42606002 53.60 53.80 53.40 53.50 0.30 0.56% 53.40 63 53.50 4 14.34
2021-10-25 1210 864377 996 46508314 53.50 54.00 53.50 53.90 0.40 0.75% 53.80 31 53.90 62 14.45
2021-10-26 1210 1720213 1834 92443926 54.00 54.00 53.60 53.60 0.30 -0.56% 53.60 6 53.90 9 14.37
2021-10-27 1210 901099 1125 48285191 53.60 53.70 53.50 53.70 0.10 0.19% 53.60 31 53.70 8 14.40
2021-10-28 1210 741995 995 39747288 53.60 53.80 53.40 53.70 0.00 0% 53.70 2 53.80 11 14.40
2021-10-29 1210 904078 1166 48473827 53.70 53.80 53.40 53.70 0.00 0% 53.70 6 53.80 6 14.40
2021-11-01 1210 2064906 2273 110519696 53.70 53.90 53.10 53.10 0.60 -1.12% 53.10 101 53.20 13 14.24
2021-11-02 1210 3513629 3492 186258764 53.10 53.30 52.70 53.00 0.10 -0.19% 53.00 2 53.10 26 14.21
2021-11-03 1210 1159981 1139 61622071 53.00 53.50 52.80 53.50 0.50 0.94% 53.40 17 53.50 41 14.34
2021-11-04 1210 1223306 1513 65396990 53.60 53.80 53.20 53.50 0.00 0% 53.40 12 53.50 29 14.34
2021-11-05 1210 1109541 1347 59041385 53.40 53.50 53.00 53.50 0.00 0% 53.40 20 53.50 53 14.34
2021-11-08 1210 4641953 4292 244506659 53.00 53.00 52.40 52.90 0.60 -1.12% 52.80 39 52.90 69 18.43
2021-11-09 1210 5057958 5247 264942458 52.70 52.80 52.10 52.20 0.70 -1.32% 52.20 189 52.30 3 18.19
2021-11-10 1210 2635501 2668 137017785 52.10 52.20 51.80 52.20 0.00 0% 52.20 12 52.30 46 18.19
2021-11-11 1210 1305938 1353 68247740 52.30 52.40 52.00 52.40 0.20 0.38% 52.30 14 52.40 31 18.26
2021-11-12 1210 1807464 1705 95369253 52.80 53.00 52.60 52.90 0.50 0.95% 52.80 34 52.90 87 18.43
2021-11-15 1210 2148706 2177 112850556 52.90 52.90 52.40 52.40 0.50 -0.95% 52.40 549 52.50 1 18.26
2021-11-16 1210 1194497 1264 62827896 52.40 52.80 52.40 52.70 0.30 0.57% 52.70 13 52.80 72 18.36
2021-11-17 1210 1376326 1334 72436014 52.90 52.90 52.50 52.80 0.10 0.19% 52.70 32 52.80 31 18.40
2021-11-18 1210 2527132 1792 133906819 52.80 53.30 52.80 53.30 0.50 0.95% 53.20 159 53.30 47 18.57
2021-11-19 1210 1313254 1360 69888060 53.40 53.40 53.10 53.20 0.10 -0.19% 53.20 5 53.30 119 18.54
2021-11-22 1210 1235634 1157 65501599 53.20 53.30 52.90 53.00 0.20 -0.38% 53.00 18 53.10 10 18.47
2021-11-23 1210 999143 1057 52726505 53.00 53.00 52.60 52.70 0.30 -0.57% 52.70 14 52.80 5 18.36
2021-11-24 1210 796977 836 42061676 52.70 53.10 52.60 52.70 0.00 0% 52.70 106 52.80 1 18.36
2021-11-25 1210 817434 850 43150996 52.70 52.90 52.70 52.80 0.10 0.19% 52.70 196 52.80 1 18.40
2021-11-26 1210 1498495 1249 78800095 52.80 52.80 52.50 52.50 0.30 -0.57% 52.50 2 52.60 21 18.29
2021-11-29 1210 2028943 1945 105854517 52.20 52.50 52.00 52.20 0.30 -0.57% 52.20 20 52.30 10 18.19
2021-11-30 1210 1613323 1661 84212936 52.30 52.40 52.00 52.00 0.20 -0.38% 52.00 369 52.10 10 18.12
2021-12-01 1210 692101 981 36077197 52.00 52.30 51.80 52.20 0.20 0.38% 52.10 44 52.20 7 18.19
2021-12-02 1210 1280998 1396 66717882 52.20 52.30 52.00 52.00 0.20 -0.38% 52.00 512 52.10 5 18.12
2021-12-03 1210 1027698 1117 53568256 52.30 52.30 52.00 52.20 0.20 0.38% 52.10 68 52.20 54 18.19
2021-12-06 1210 771275 869 40357626 52.20 52.50 52.10 52.30 0.10 0.19% 52.30 54 52.40 13 18.22
2021-12-07 1210 843184 891 44255702 52.30 52.70 52.30 52.50 0.20 0.38% 52.50 12 52.60 31 18.29
2021-12-08 1210 787003 896 41456391 52.80 52.80 52.50 52.70 0.20 0.38% 52.60 102 52.70 33 18.36
2021-12-09 1210 617494 731 32589534 52.90 52.90 52.70 52.80 0.10 0.19% 52.70 68 52.80 23 18.40
2021-12-10 1210 513287 649 27057178 52.80 52.80 52.60 52.70 0.10 -0.19% 52.70 51 52.80 74 18.36
2021-12-13 1210 776739 775 40904966 52.80 52.80 52.60 52.60 0.10 -0.19% 52.60 102 52.70 53 18.33
2021-12-14 1210 845997 801 44419706 52.50 52.60 52.40 52.40 0.20 -0.38% 52.40 140 52.50 33 18.26
2021-12-15 1210 706907 745 37190743 52.30 52.80 52.30 52.50 0.10 0.19% 52.50 89 52.60 8 18.29
2021-12-16 1210 1385010 1177 72605656 52.60 52.70 52.30 52.30 0.20 -0.38% 52.20 165 52.30 6 18.22
2021-12-17 1210 1638113 1194 85720922 52.30 52.70 52.20 52.30 0.00 0% 52.30 13 52.40 18 18.22
2021-12-20 1210 1539964 1381 80423288 52.50 52.60 52.00 52.20 0.10 -0.19% 52.20 53 52.30 15 18.19
2021-12-21 1210 507055 653 26558205 52.20 52.60 52.20 52.50 0.30 0.57% 52.50 27 52.60 53 18.29
2021-12-22 1210 832873 778 43829734 52.50 52.70 52.50 52.60 0.10 0.19% 52.50 205 52.60 10 18.33
2021-12-23 1210 615459 651 32412486 52.80 52.80 52.60 52.70 0.10 0.19% 52.60 63 52.70 26 18.36
2021-12-24 1210 681753 714 35871594 52.60 52.70 52.50 52.70 0.00 0% 52.60 52 52.70 89 18.36
2021-12-27 1210 833049 973 43928094 52.70 52.80 52.60 52.70 0.00 0% 52.70 26 52.80 124 18.36
2021-12-28 1210 2007976 1758 106852499 52.90 53.60 52.70 53.60 0.90 1.71% 53.60 35 53.70 71 18.68
2021-12-29 1210 1232577 1266 65821580 53.60 53.60 53.30 53.40 0.20 -0.37% 53.40 122 53.50 57 18.61
2021-12-30 1210 857125 815 45725188 53.40 53.50 53.20 53.40 0.00 0% 53.30 111 53.40 27 18.61