統一(1216)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　　　67.60
0
0%		67.00
-0.6
-0.89%		 66.60
-0.4
-0.6%		67.70
1.1
1.65%		 　67.30
-0.4
-0.59%		67.00
-0.3
-0.45%		67.00
0
0%		66.80
-0.2
-0.3%		66.00
-0.8
-1.2%		 　67.40
1.4
2.12%		67.10
-0.3
-0.45%		64.30
-2.8
-4.17%		66.10
1.8
2.8%		66.70
0.6
0.91%		 　66.70
0
0%		67.00
0.3
0.45%		67.20
0.2
0.3%		67.90
0.7
1.04%		68.00
0.1
0.15%		 66.98
2 月　67.60
-0.4
-0.59%		68.10
0.5
0.74%		68.50
0.4
0.59%		 　　　　　　　　　　　68.80
0.3
0.44%		68.70
-0.1
-0.15%		68.40
-0.3
-0.44%		 　　69.00
0.6
0.88%		 69.90
0.9
1.3%		 68.51
3 月　68.00
-1.9
-2.72%		69.10
1.1
1.62%		68.50
-0.6
-0.87%		68.40
-0.1
-0.15%		 　68.80
0.4
0.58%		70.10
1.3
1.89%		70.20
0.1
0.14%		69.80
-0.4
-0.57%		70.00
0.2
0.29%		 　69.70
-0.3
-0.43%		69.30
-0.4
-0.57%		69.40
0.1
0.14%		70.10
0.7
1.01%		68.50
-1.6
-2.28%		 　69.00
0.5
0.73%		68.90
-0.1
-0.14%		68.50
-0.4
-0.58%		69.70
1.2
1.75%		71.20
1.5
2.15%		 　71.70
0.5
0.7%		73.00
1.3
1.81%		 69.75
4 月72.50
-0.5
-0.68%		 　　　72.90
0.4
0.55%		73.00
0.1
0.14%		73.00
0
0%		72.80
-0.2
-0.27%		 　72.50
-0.3
-0.41%		72.70
0.2
0.28%		73.00
0.3
0.41%		73.10
0.1
0.14%		73.20
0.1
0.14%		 　74.70
1.5
2.05%		75.80
1.1
1.47%		74.70
-1.1
-1.45%		76.00
1.3
1.74%		75.60
-0.4
-0.53%		 　75.50
-0.1
-0.13%		75.20
-0.3
-0.4%		75.80
0.6
0.8%		75.10
-0.7
-0.92%		 74.07
5 月　　74.50
-0.6
-0.8%		74.10
-0.4
-0.54%		73.00
-1.1
-1.48%		74.70
1.7
2.33%		74.60
-0.1
-0.13%		 　75.20
0.6
0.8%		74.70
-0.5
-0.66%		72.60
-2.1
-2.81%		72.70
0.1
0.14%		74.20
1.5
2.06%		 　72.60
-1.6
-2.16%		74.00
1.4
1.93%		73.40
-0.6
-0.81%		74.50
1.1
1.5%		75.00
0.5
0.67%		 　73.60
-1.4
-1.87%		73.20
-0.4
-0.54%		72.80
-0.4
-0.55%		72.00
-0.8
-1.1%		72.80
0.8
1.11%		 73.60
0.8
1.1%		73.71
6 月74.10
0.5
0.68%		74.50
0.4
0.54%		74.10
-0.4
-0.54%		73.60
-0.5
-0.67%		 　73.00
-0.6
-0.82%		73.40
0.4
0.55%		73.30
-0.1
-0.14%		73.10
-0.2
-0.27%		73.60
0.5
0.68%		 　　73.60
0
0%		74.10
0.5
0.68%		73.20
-0.9
-1.21%		73.70
0.5
0.68%		 　72.60
-1.1
-1.49%		72.50
-0.1
-0.14%		73.30
0.8
1.1%		73.40
0.1
0.14%		73.50
0.1
0.14%		 74.00
0.5
0.68%		73.80
-0.2
-0.27%		73.50
-0.3
-0.41%		73.20
-0.3
-0.41%		 73.44
7 月72.70
-0.5
-0.68%		73.40
0.7
0.96%		 　73.90
0.5
0.68%		73.80
-0.1
-0.14%		73.90
0.1
0.14%		74.10
0.2
0.27%		73.80
-0.3
-0.4%		 　72.90
-0.9
-1.22%		73.90
1
1.37%		73.20
-0.7
-0.95%		73.40
0.2
0.27%		73.10
-0.3
-0.41%		 　73.20
0.1
0.14%		72.50
-0.7
-0.96%		72.70
0.2
0.28%		73.50
0.8
1.1%		73.20
-0.3
-0.41%		 　72.50
-0.7
-0.96%		73.30
0.8
1.1%		72.60
-0.7
-0.95%		73.50
0.9
1.24%		73.20
-0.3
-0.41%		 73.31
8 月　74.70
1.5
2.05%		75.00
0.3
0.4%		75.50
0.5
0.67%		75.30
-0.2
-0.26%		75.20
-0.1
-0.13%		 　74.60
-0.6
-0.8%		75.00
0.4
0.54%		74.40
-0.6
-0.8%		73.00
-1.4
-1.88%		69.80
-3.2
-4.38%		 　70.10
0.3
0.43%		70.00
-0.1
-0.14%		70.10
0.1
0.14%		69.10
-1
-1.43%		68.90
-0.2
-0.29%		 　69.50
0.6
0.87%		70.50
1
1.44%		70.60
0.1
0.14%		69.80
-0.8
-1.13%		70.50
0.7
1%		 　71.60
1.1
1.56%		72.30
0.7
0.98%		71.97
9 月71.40
-0.9
-1.24%		71.60
0.2
0.28%		72.00
0.4
0.56%		 　71.50
-0.5
-0.69%		70.70
-0.8
-1.12%		70.90
0.2
0.28%		67.20
-3.7
-5.22%		68.40
1.2
1.79%		 　69.10
0.7
1.02%		69.40
0.3
0.43%		69.40
0
0%		69.10
-0.3
-0.43%		69.60
0.5
0.72%		 　　　68.50
-1.1
-1.58%		68.80
0.3
0.44%		69.10
0.3
0.44%		 　69.50
0.4
0.58%		68.70
-0.8
-1.15%		68.60
-0.1
-0.15%		68.30
-0.3
-0.44%		 69.5
10 月67.10
-1.2
-1.76%		 　67.50
0.4
0.6%		66.70
-0.8
-1.19%		67.30
0.6
0.9%		68.00
0.7
1.04%		68.00
0
0%		 　　67.20
-0.8
-1.18%		67.20
0
0%		67.70
0.5
0.74%		68.10
0.4
0.59%		 　68.10
0
0%		67.80
-0.3
-0.44%		67.40
-0.4
-0.59%		67.00
-0.4
-0.59%		67.30
0.3
0.45%		 　67.10
-0.2
-0.3%		67.30
0.2
0.3%		67.20
-0.1
-0.15%		67.20
0
0%		66.60
-0.6
-0.89%		 67.37
11 月66.90
0.3
0.45%		67.40
0.5
0.75%		67.50
0.1
0.15%		66.80
-0.7
-1.04%		67.10
0.3
0.45%		 　67.40
0.3
0.45%		67.30
-0.1
-0.15%		67.30
0
0%		67.20
-0.1
-0.15%		67.30
0.1
0.15%		 　68.00
0.7
1.04%		68.60
0.6
0.88%		68.40
-0.2
-0.29%		68.50
0.1
0.15%		68.20
-0.3
-0.44%		 　67.50
-0.7
-1.03%		67.10
-0.4
-0.59%		67.50
0.4
0.6%		68.10
0.6
0.89%		67.40
-0.7
-1.03%		 　67.30
-0.1
-0.15%		65.40
-1.9
-2.82%		 67.46
12 月67.10
1.7
2.6%		67.70
0.6
0.89%		67.50
-0.2
-0.3%		 　67.30
-0.2
-0.3%		68.50
1.2
1.78%		68.40
-0.1
-0.15%		68.90
0.5
0.73%		68.90
0
0%		 　68.40
-0.5
-0.73%		68.80
0.4
0.58%		68.40
-0.4
-0.58%		68.50
0.1
0.15%		67.90
-0.6
-0.88%		 　67.60
-0.3
-0.44%		67.90
0.3
0.44%		68.20
0.3
0.44%		68.30
0.1
0.15%		68.50
0.2
0.29%		 　68.40
-0.1
-0.15%		68.70
0.3
0.44%		69.40
0.7
1.02%		68.60
-0.8
-1.15%		　68.22

說明:最高漲幅:2.8%最低跌幅:-5.22% 最高價:76.00最低價:64.30平均價:70.43,灰色底表示週末,漲144天(85.2)元,跌144天(-94.6)元,平盤15天
3%=3,2%=21,1%=71,0%=64,-0%=1,-1%=2,-2%=9,-3%=10,-4%=52,-5%=70,

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 1216 8709881 4339 589739680 67.00 68.00 66.90 67.60 0.10 0% 67.60 345 67.70 2 18.47
2021-01-05 1216 8494017 4896 569437909 67.60 67.70 66.80 67.00 0.60 -0.89% 66.90 107 67.00 113 18.31
2021-01-07 1216 6145451 3284 408555794 66.50 66.70 66.20 66.60 0.50 -0.6% 66.60 101 66.70 174 18.20
2021-01-08 1216 18059727 7532 1212850974 66.50 67.80 66.10 67.70 1.10 1.65% 67.50 107 67.70 572 18.50
2021-01-11 1216 9655922 3980 649333652 67.70 67.80 66.80 67.30 0.40 -0.59% 67.20 22 67.30 63 18.39
2021-01-12 1216 6564076 2916 438168350 66.80 67.00 66.40 67.00 0.30 -0.45% 66.80 5 67.00 375 18.31
2021-01-13 1216 11551151 4013 771337406 66.50 67.00 66.40 67.00 0.00 0% 66.80 31 67.00 298 18.31
2021-01-14 1216 12049979 5193 804802046 67.10 67.40 66.20 66.80 0.20 -0.3% 66.70 93 66.80 105 18.25
2021-01-15 1216 15730689 4126 1041587375 66.50 66.70 66.00 66.00 0.80 -1.2% 66.00 682 66.10 40 18.03
2021-01-18 1216 10261630 4211 685854254 66.30 67.40 65.90 67.40 1.40 2.12% 67.30 3 67.40 167 18.42
2021-01-19 1216 7936743 3170 531624761 67.40 67.40 66.80 67.10 0.30 -0.45% 67.00 29 67.10 32 18.33
2021-01-20 1216 22919241 10818 1498854479 67.00 67.10 64.20 64.30 2.80 -4.17% 64.30 24 64.40 4 17.57
2021-01-21 1216 9965899 4574 659150484 66.00 66.40 65.60 66.10 1.80 2.8% 66.10 13 66.20 106 18.06
2021-01-22 1216 19890684 8027 1330366401 66.80 67.70 66.20 66.70 0.60 0.91% 66.60 30 66.70 21 18.22
2021-01-25 1216 8579951 4091 570901304 66.80 66.80 66.30 66.70 0.00 0% 66.60 97 66.70 81 18.22
2021-01-26 1216 8102233 4310 541635071 66.80 67.20 66.50 67.00 0.30 0.45% 66.90 28 67.00 51 18.31
2021-01-27 1216 8985282 3715 604565832 67.60 67.60 67.00 67.20 0.20 0.3% 67.20 160 67.30 89 18.36
2021-01-28 1216 16642189 6037 1124379704 67.20 67.90 67.00 67.90 0.70 1.04% 67.70 250 67.90 106 18.55
2021-01-29 1216 18914341 9366 1291080726 67.70 68.90 67.50 68.00 0.10 0.15% 67.90 124 68.00 87 18.58
2021-02-02 1216 13707767 4872 929854723 67.80 68.30 66.60 67.60 0.40 -0.59% 67.50 395 67.60 23 18.47
2021-02-03 1216 5359387 2535 364064637 67.60 68.30 67.30 68.10 0.50 0.74% 68.10 154 68.20 151 18.61
2021-02-04 1216 8362471 3233 571425394 67.70 68.50 67.60 68.50 0.40 0.59% 68.50 50 68.60 469 18.72
2021-02-17 1216 15114704 7329 1034920583 68.40 69.00 67.60 68.80 0.10 0.44% 68.60 1 68.80 312 18.80
2021-02-18 1216 11045276 5121 760903927 68.60 69.40 68.40 68.70 0.10 -0.15% 68.70 164 68.90 1 18.77
2021-02-19 1216 7403878 3219 506908725 68.40 68.80 68.10 68.40 0.30 -0.44% 68.40 40 68.50 1 18.69
2021-02-23 1216 8792309 4512 607824375 68.50 69.50 68.30 69.00 0.50 0.88% 69.00 297 69.10 1 18.85
2021-02-25 1216 7630122 3451 531766588 69.70 69.90 69.10 69.90 0.80 1.3% 69.80 2 69.90 454 19.10
2021-03-02 1216 11892631 4639 812126399 69.00 69.00 68.00 68.00 0.80 -2.72% 68.00 1324 68.10 255 18.58
2021-03-03 1216 9585849 4210 660574424 68.60 69.30 68.10 69.10 1.10 1.62% 69.00 376 69.10 92 18.88
2021-03-04 1216 9688285 3750 662414638 68.80 69.10 67.90 68.50 0.60 -0.87% 68.50 37 68.60 5 18.72
2021-03-05 1216 8866585 3642 606995195 67.60 69.00 67.60 68.40 0.10 -0.15% 68.40 316 68.50 17 18.69
2021-03-08 1216 4818193 2528 331748982 69.00 69.30 68.40 68.80 0.40 0.58% 68.70 53 68.80 24 18.80
2021-03-09 1216 12984657 6368 905209476 68.80 70.10 68.80 70.10 1.30 1.89% 70.00 170 70.10 7 19.15
2021-03-10 1216 7318018 3577 514341252 70.40 70.60 70.10 70.20 0.10 0.14% 70.20 512 70.30 556 19.18
2021-03-11 1216 9241162 4061 649323247 70.20 70.90 69.70 69.80 0.40 -0.57% 69.80 224 69.90 85 19.07
2021-03-12 1216 6134635 2982 428378661 70.00 70.00 69.60 70.00 0.20 0.29% 69.90 56 70.00 293 19.13
2021-03-15 1216 7860569 2859 547536334 69.50 69.90 69.10 69.70 0.30 -0.43% 69.60 133 69.70 52 19.04
2021-03-16 1216 6811183 2762 472835969 69.70 69.80 69.30 69.30 0.40 -0.57% 69.30 424 69.40 7 18.93
2021-03-17 1216 6466334 3257 448506524 69.30 69.70 69.10 69.40 0.10 0.14% 69.30 169 69.40 161 18.96
2021-03-18 1216 7882311 2778 551756710 69.30 70.20 69.30 70.10 0.70 1.01% 70.00 153 70.10 98 19.15
2021-03-19 1216 21069433 6829 1446505142 69.30 69.50 68.50 68.50 1.60 -2.28% 68.50 1108 68.60 28 18.72
2021-03-22 1216 3980941 2126 274647067 68.50 69.40 68.40 69.00 0.50 0.73% 69.00 214 69.10 13 18.85
2021-03-23 1216 4130551 1709 284520754 68.90 69.00 68.70 68.90 0.10 -0.14% 68.90 284 69.00 31 18.83
2021-03-24 1216 5253998 2435 360894642 68.90 69.30 68.50 68.50 0.40 -0.58% 68.50 52 68.60 28 18.72
2021-03-25 1216 8218572 4023 572324064 68.70 70.00 68.70 69.70 1.20 1.75% 69.70 49 69.80 53 19.04
2021-03-26 1216 15951502 8428 1136600846 70.20 71.70 70.20 71.20 1.50 2.15% 71.20 127 71.30 44 18.79
2021-03-29 1216 9131057 4632 652259238 71.70 72.00 70.80 71.70 0.50 0.7% 71.60 5 71.70 134 18.92
2021-03-30 1216 12729709 6372 922586482 71.70 73.00 71.60 73.00 1.30 1.81% 72.90 2 73.00 367 19.26
2021-04-01 1216 5079603 2520 368148779 72.60 72.90 72.30 72.50 0.50 -0.68% 72.40 50 72.50 40 19.13
2021-04-06 1216 6116364 3434 446060878 73.00 73.30 72.60 72.90 0.40 0.55% 72.90 877 73.00 1075 19.23
2021-04-07 1216 5984389 3313 435941734 72.90 73.00 72.50 73.00 0.10 0.14% 72.90 667 73.00 360 19.26
2021-04-08 1216 4808041 2315 350741791 73.00 73.20 72.80 73.00 0.00 0% 72.90 161 73.00 122 19.26
2021-04-09 1216 7887913 2724 574409898 72.90 73.00 72.50 72.80 0.20 -0.27% 72.80 787 72.90 31 19.21
2021-04-12 1216 5226134 3077 378930029 72.30 72.80 72.30 72.50 0.30 -0.41% 72.40 154 72.50 37 19.13
2021-04-13 1216 10102051 5149 738577288 72.50 73.50 72.40 72.70 0.20 0.28% 72.70 74 72.80 8 19.18
2021-04-14 1216 6759398 3483 491459295 72.40 73.10 72.00 73.00 0.30 0.41% 72.90 152 73.00 157 19.26
2021-04-15 1216 4255789 2053 310404283 72.50 73.10 72.50 73.10 0.10 0.14% 72.90 166 73.10 194 19.29
2021-04-16 1216 5456859 2872 398939391 73.10 73.20 72.80 73.20 0.10 0.14% 73.10 164 73.20 160 19.31
2021-04-19 1216 8644081 5552 642537985 73.20 74.80 73.00 74.70 1.50 2.05% 74.60 38 74.70 131 19.71
2021-04-20 1216 11632400 5478 878540165 74.80 75.80 74.80 75.80 1.10 1.47% 75.70 1 75.80 513 20.00
2021-04-21 1216 7461864 4284 559332031 75.40 75.70 74.60 74.70 1.10 -1.45% 74.70 110 74.80 28 19.71
2021-04-22 1216 14693763 6701 1113568521 75.00 76.40 74.90 76.00 1.30 1.74% 76.00 46 76.10 334 20.05
2021-04-23 1216 8158183 4301 616228002 76.50 76.90 75.00 75.60 0.40 -0.53% 75.60 13 75.70 779 19.95
2021-04-26 1216 9718705 6069 729185445 74.80 75.50 74.10 75.50 0.10 -0.13% 75.40 1 75.50 168 19.92
2021-04-27 1216 6237179 3253 467720124 74.70 75.30 74.60 75.20 0.30 -0.4% 75.10 189 75.20 88 19.84
2021-04-28 1216 7822752 3842 589319789 74.70 75.90 74.20 75.80 0.60 0.8% 75.70 259 75.80 88 20.00
2021-04-29 1216 10227104 3856 773023075 75.00 76.20 75.00 75.10 0.70 -0.92% 75.10 197 75.30 33 19.82
2021-05-03 1216 7041653 3523 527825397 74.10 76.00 74.10 74.50 0.60 -0.8% 74.50 77 74.60 36 19.66
2021-05-04 1216 13626927 6285 1015351832 74.60 75.70 73.70 74.10 0.40 -0.54% 74.00 189 74.10 29 19.55
2021-05-05 1216 6587912 3767 484103445 73.90 74.20 72.50 73.00 1.10 -1.48% 73.00 306 73.20 9 19.26
2021-05-06 1216 7880525 3430 583765283 72.50 74.70 72.50 74.70 1.70 2.33% 74.60 33 74.70 53 19.71
2021-05-07 1216 3905184 2161 291843300 74.70 75.10 74.40 74.60 0.10 -0.13% 74.60 98 74.70 5 19.68
2021-05-10 1216 4424578 2106 332171146 75.00 75.50 74.60 75.20 0.60 0.8% 75.20 28 75.30 248 19.84
2021-05-11 1216 6416854 3161 479722347 75.50 75.50 74.10 74.70 0.50 -0.66% 74.60 8 74.70 173 19.71
2021-05-12 1216 17955457 9177 1301563501 75.00 75.50 69.00 72.60 2.10 -2.81% 72.50 1 72.60 61 19.16
2021-05-13 1216 12876920 6471 942237814 72.90 74.20 71.80 72.70 0.10 0.14% 72.70 19 72.80 43 19.18
2021-05-14 1216 8804124 4747 645624635 72.20 74.20 71.70 74.20 1.50 2.06% 74.00 4 74.20 99 18.74
2021-05-17 1216 19687989 9695 1455445670 74.30 76.90 72.00 72.60 1.60 -2.16% 72.50 212 72.60 2 18.33
2021-05-18 1216 7503928 4002 551596518 72.70 74.20 72.30 74.00 1.40 1.93% 74.00 2 74.10 93 18.69
2021-05-19 1216 4843934 2367 355984292 73.00 74.00 72.90 73.40 0.60 -0.81% 73.40 62 73.50 1 18.54
2021-05-20 1216 6908029 3391 512187989 73.50 74.50 73.40 74.50 1.10 1.5% 74.20 1 74.50 68 18.81
2021-05-21 1216 8681137 3929 650595765 75.00 76.00 74.10 75.00 0.50 0.67% 74.70 147 75.00 1265 18.94
2021-05-24 1216 6190311 5007 455728292 74.50 74.50 73.20 73.60 1.40 -1.87% 73.60 62 73.70 43 18.59
2021-05-25 1216 5721388 4435 419084827 73.30 73.70 73.00 73.20 0.40 -0.54% 73.20 76 73.30 21 18.48
2021-05-26 1216 7031304 3592 511334298 73.10 73.10 72.40 72.80 0.40 -0.55% 72.70 115 72.80 30 18.38
2021-05-27 1216 18322049 5531 1320677879 73.00 73.00 71.90 72.00 0.80 -1.1% 72.00 282 72.10 3 18.18
2021-05-28 1216 9323477 3484 678838971 73.00 73.10 72.40 72.80 0.80 1.11% 72.70 113 72.80 429 18.38
2021-05-31 1216 6799964 4056 498845706 73.40 73.70 72.60 73.60 0.80 1.1% 73.40 11 73.60 214 18.59
2021-06-01 1216 2792597 1809 206339767 73.20 74.40 73.20 74.10 0.50 0.68% 74.00 10 74.10 18 18.71
2021-06-02 1216 6353325 4173 472281397 73.90 74.80 73.60 74.50 0.40 0.54% 74.50 121 74.60 31 18.81
2021-06-03 1216 2001895 1391 148492254 74.50 74.60 73.90 74.10 0.40 -0.54% 74.00 75 74.10 9 18.71
2021-06-04 1216 3018496 1988 221918901 73.20 73.90 73.10 73.60 0.50 -0.67% 73.50 24 73.60 4 18.59
2021-06-07 1216 3894872 2351 284619073 73.90 73.90 72.60 73.00 0.60 -0.82% 73.00 23 73.10 5 18.43
2021-06-08 1216 2340555 1420 171556835 73.60 73.60 72.80 73.40 0.40 0.55% 73.30 17 73.40 5 18.54
2021-06-09 1216 4023465 2037 294351641 73.20 73.50 72.60 73.30 0.10 -0.14% 73.20 82 73.30 41 18.51
2021-06-10 1216 4418162 2275 322863410 73.20 73.50 72.60 73.10 0.20 -0.27% 73.10 96 73.20 61 18.46
2021-06-11 1216 3960738 2064 291763553 73.40 74.20 73.10 73.60 0.50 0.68% 73.60 117 73.70 1 18.59
2021-06-15 1216 3003025 2387 220498238 73.40 73.90 73.10 73.60 0.00 0% 73.50 27 73.60 153 18.59
2021-06-16 1216 4110417 2763 303818799 73.20 74.30 73.20 74.10 0.50 0.68% 74.00 89 74.10 8 18.71
2021-06-17 1216 5669589 3591 412767295 73.00 73.30 72.20 73.20 0.90 -1.21% 73.10 26 73.20 34 18.48
2021-06-18 1216 13014253 3068 955163851 72.80 73.70 72.40 73.70 0.50 0.68% 73.50 317 73.70 59 18.61
2021-06-21 1216 5091992 2989 368915646 72.70 73.20 72.10 72.60 1.10 -1.49% 72.50 81 72.60 6 18.33
2021-06-22 1216 4524066 2721 328990036 73.00 73.10 72.40 72.50 0.10 -0.14% 72.50 169 72.60 31 18.31
2021-06-23 1216 4281908 2580 313504951 72.50 73.50 72.50 73.30 0.80 1.1% 73.30 6 73.40 30 18.51
2021-06-24 1216 1540656 1104 113076008 73.10 73.70 72.90 73.40 0.10 0.14% 73.30 4 73.40 8 18.54
2021-06-25 1216 3722529 1689 273479047 73.20 73.80 73.10 73.50 0.10 0.14% 73.40 6 73.50 63 18.56
2021-06-27 1216 2020 3 149116 73.50 74.00 73.50 74.00 0.50 0.68% 75.00 6 0.00 63 18.69
2021-06-28 1216 1610219 1275 118511113 73.40 73.80 73.30 73.80 0.30 -0.27% 73.70 11 73.80 80 18.64
2021-06-29 1216 2885449 1633 211769900 73.40 73.70 73.00 73.50 0.30 -0.41% 73.30 82 73.50 162 18.56
2021-06-30 1216 3880636 2030 284870778 73.60 73.80 73.20 73.20 0.30 -0.41% 73.20 138 73.40 178 18.48
2021-07-01 1216 2903461 1733 211623084 73.20 73.50 72.70 72.70 0.50 -0.68% 72.70 118 72.80 42 18.36
2021-07-02 1216 3468341 1724 253690963 72.80 73.70 72.50 73.40 0.70 0.96% 73.40 22 73.50 13 18.54
2021-07-05 1216 4722610 2027 348091993 73.50 73.90 73.00 73.90 0.50 0.68% 73.60 244 73.90 31 18.66
2021-07-06 1216 2945856 1438 217544344 73.90 74.10 73.50 73.80 0.10 -0.14% 73.80 16 73.90 64 18.64
2021-07-07 1216 2587489 1377 190672212 73.20 73.90 73.20 73.90 0.10 0.14% 73.70 29 73.90 173 18.66
2021-07-08 1216 4358288 2254 322271971 73.80 74.20 73.50 74.10 0.20 0.27% 74.10 4 74.20 655 18.71
2021-07-09 1216 6910267 4308 505496708 73.50 74.10 72.60 73.80 0.30 -0.4% 73.70 152 73.80 15 18.64
2021-07-12 1216 4389396 2576 321180514 73.40 73.80 72.80 72.90 0.90 -1.22% 72.90 14 73.00 1 18.41
2021-07-13 1216 6009008 2905 442161040 73.50 73.90 73.10 73.90 1.00 1.37% 73.70 51 73.90 339 18.66
2021-07-14 1216 4610200 2321 337384565 73.50 73.80 72.80 73.20 0.70 -0.95% 73.10 22 73.20 59 18.48
2021-07-15 1216 3214280 1507 234974002 72.80 73.40 72.80 73.40 0.20 0.27% 73.20 1 73.40 96 18.54
2021-07-16 1216 3682026 2164 269175630 72.90 73.50 72.80 73.10 0.30 -0.41% 73.10 6 73.20 14 18.46
2021-07-19 1216 4703322 2528 341934138 72.60 73.30 72.40 73.20 0.10 0.14% 73.20 2 73.30 75 18.48
2021-07-20 1216 2623706 1821 190501550 73.00 73.20 72.30 72.50 0.70 -0.96% 72.50 50 72.60 7 18.31
2021-07-21 1216 3264346 2292 236687203 72.30 72.80 72.20 72.70 0.20 0.28% 72.60 27 72.70 3 18.36
2021-07-22 1216 5191000 2285 380492600 72.80 73.50 72.70 73.50 0.80 1.1% 73.30 6 73.50 394 18.56
2021-07-23 1216 2550477 1762 186914934 73.50 73.60 73.00 73.20 0.30 -0.41% 73.10 58 73.20 21 18.48
2021-07-26 1216 3015714 2032 219315065 72.60 73.20 72.50 72.50 0.70 -0.96% 72.50 213 72.70 5 18.31
2021-07-27 1216 3420909 2014 250037905 73.00 73.30 72.60 73.30 0.80 1.1% 73.20 24 73.30 325 18.51
2021-07-28 1216 7120462 4099 517287400 73.30 73.40 72.00 72.60 0.70 -0.95% 72.50 29 72.60 6 18.33
2021-07-29 1216 5378447 2388 394557592 72.90 73.50 72.80 73.50 0.90 1.24% 73.40 54 73.50 184 18.56
2021-07-30 1216 4362603 2237 320300993 74.00 74.00 73.00 73.20 0.30 -0.41% 73.20 120 73.30 15 18.48
2021-08-02 1216 11851063 5444 880893712 73.70 74.90 73.40 74.70 1.50 2.05% 74.70 56 74.80 68 18.86
2021-08-03 1216 4699914 2507 351016326 74.10 75.00 74.00 75.00 0.30 0.4% 74.90 2 75.00 162 18.94
2021-08-04 1216 9158892 6728 691763335 74.20 76.00 74.20 75.50 0.50 0.67% 75.40 9 75.50 172 19.07
2021-08-05 1216 4389700 2541 330075387 75.50 75.50 74.60 75.30 0.20 -0.26% 75.10 95 75.30 121 19.02
2021-08-06 1216 5089185 2887 381017703 75.10 75.20 74.20 75.20 0.10 -0.13% 75.10 191 75.20 122 18.99
2021-08-09 1216 6369601 3900 470162083 74.20 74.80 72.50 74.60 0.60 -0.8% 74.50 1 74.60 19 18.84
2021-08-10 1216 4245750 2854 317103967 74.80 75.00 73.70 75.00 0.40 0.54% 74.80 25 75.00 381 18.94
2021-08-11 1216 5070348 2368 375261200 74.00 74.40 73.40 74.40 0.60 -0.8% 74.10 71 74.40 123 18.79
2021-08-12 1216 7351010 3955 537246943 74.00 74.00 72.50 73.00 1.40 -1.88% 72.90 636 73.00 307 18.43
2021-08-13 1216 20130831 12488 1418062326 72.00 72.20 69.80 69.80 3.20 -4.38% 69.80 535 69.90 4 18.47
2021-08-16 1216 13687201 4903 957282430 69.50 70.60 69.30 70.10 0.30 0.43% 70.00 91 70.10 8 18.54
2021-08-17 1216 9393335 3634 658918947 70.20 70.90 69.60 70.00 0.10 -0.14% 70.00 137 70.10 8 18.52
2021-08-18 1216 6930915 3325 484447089 69.80 70.20 69.50 70.10 0.10 0.14% 70.00 146 70.10 28 18.54
2021-08-19 1216 13470001 6239 932364506 69.80 70.00 68.60 69.10 1.00 -1.43% 69.10 50 69.20 12 18.28
2021-08-20 1216 9113837 4321 631058705 69.80 70.00 68.60 68.90 0.20 -0.29% 68.90 11 69.00 9 18.23
2021-08-23 1216 6391246 2648 447885166 69.80 70.90 69.50 69.50 0.60 0.87% 69.50 97 69.60 24 18.39
2021-08-24 1216 2844132 1670 199943500 69.90 70.50 69.80 70.50 1.00 1.44% 70.50 2 70.60 242 18.65
2021-08-25 1216 6334231 2805 446334577 70.10 71.00 69.90 70.60 0.10 0.14% 70.60 115 70.70 111 18.68
2021-08-26 1216 9077963 3248 635967468 70.00 70.90 69.70 69.80 0.80 -1.13% 69.80 102 70.00 31 18.47
2021-08-27 1216 8026258 3122 567717857 69.90 71.70 69.80 70.50 0.70 1% 70.40 103 70.50 42 18.65
2021-08-30 1216 5022443 2611 357400429 70.60 71.60 70.50 71.60 1.10 1.56% 71.50 5 71.60 265 18.94
2021-08-31 1216 9051255 2853 649997386 71.10 72.30 70.70 72.30 0.70 0.98% 72.20 1 72.30 14 19.13
2021-09-01 1216 4792388 2475 342514275 71.50 72.00 71.10 71.40 0.90 -1.24% 71.40 57 71.50 312 18.89
2021-09-02 1216 6915235 3149 498973782 71.20 73.00 71.10 71.60 0.20 0.28% 71.60 160 71.70 41 18.94
2021-09-03 1216 5840543 2930 418984377 72.10 72.40 71.30 72.00 0.40 0.56% 71.90 8 72.00 203 19.05
2021-09-06 1216 2952518 1909 211951675 72.00 72.10 71.40 71.50 0.50 -0.69% 71.50 16 71.60 65 18.92
2021-09-07 1216 6085792 3134 431130780 71.40 71.50 70.60 70.70 0.80 -1.12% 70.70 115 70.80 3 18.70
2021-09-08 1216 7125695 4046 504417206 70.50 71.20 70.50 70.90 0.20 0.28% 70.90 1 71.00 301 18.76
2021-09-09 1216 15717306 10573 1059590322 68.10 68.20 67.00 67.20 0.00 -5.22% 67.20 16 67.30 12 17.78
2021-09-10 1216 5708520 3401 388625415 67.20 68.50 67.00 68.40 1.20 1.79% 68.30 199 68.40 116 18.10
2021-09-13 1216 4410876 2750 303424565 68.50 69.10 68.30 69.10 0.70 1.02% 69.10 79 69.20 139 18.28
2021-09-14 1216 4463541 2565 310056723 69.40 69.80 69.10 69.40 0.30 0.43% 69.40 11 69.50 28 18.36
2021-09-15 1216 4584418 2279 318558530 69.40 69.80 69.20 69.40 0.00 0% 69.40 644 69.50 7 18.36
2021-09-16 1216 10164973 4309 701606813 69.40 69.70 68.40 69.10 0.30 -0.43% 69.10 31 69.20 36 18.28
2021-09-17 1216 12666000 3000 882977700 69.40 70.40 69.30 69.60 0.50 0.72% 69.60 251 70.00 179 18.41
2021-09-22 1216 10130417 5941 691525874 68.50 69.00 67.70 68.50 1.10 -1.58% 68.40 202 68.50 96 18.12
2021-09-23 1216 5346334 2465 368228383 68.70 69.30 68.60 68.80 0.30 0.44% 68.80 40 68.90 20 18.20
2021-09-24 1216 3578715 1845 247506142 69.30 69.80 68.90 69.10 0.30 0.44% 69.00 31 69.10 1 18.28
2021-09-27 1216 4877615 1948 338918943 69.50 70.00 69.10 69.50 0.40 0.58% 69.40 155 69.50 51 18.39
2021-09-28 1216 5197037 2531 357927275 69.00 69.50 68.50 68.70 0.80 -1.15% 68.70 240 68.90 53 18.17
2021-09-29 1216 8074249 4095 551644951 68.80 68.90 67.80 68.60 0.10 -0.15% 68.50 13 68.60 61 18.15
2021-09-30 1216 8007675 2382 547117081 68.10 68.70 68.00 68.30 0.30 -0.44% 68.30 155 68.40 43 18.07
2021-10-01 1216 10156108 6591 683949479 67.90 68.50 66.90 67.10 1.20 -1.76% 67.10 54 67.20 10 17.75
2021-10-04 1216 2855302 1768 192456578 67.80 67.80 67.10 67.50 0.40 0.6% 67.40 13 67.50 68 17.86
2021-10-05 1216 7096007 4331 473700057 67.10 67.20 66.30 66.70 0.80 -1.19% 66.70 164 66.80 1 17.65
2021-10-06 1216 7243032 3223 486696708 67.50 67.60 66.70 67.30 0.60 0.9% 67.30 5 67.40 6 17.80
2021-10-07 1216 6222708 2662 423974703 67.90 68.50 67.40 68.00 0.70 1.04% 68.00 127 68.20 27 17.99
2021-10-08 1216 3644308 2228 247634659 68.30 68.40 67.60 68.00 0.00 0% 68.00 15 68.10 17 17.99
2021-10-12 1216 7126472 3640 478470883 67.20 67.90 66.70 67.20 0.80 -1.18% 67.20 69 67.30 81 17.78
2021-10-13 1216 4021128 2297 271088574 67.90 67.90 66.90 67.20 0.00 0% 67.20 98 67.30 58 17.78
2021-10-14 1216 3391170 1849 230794486 67.90 68.50 67.70 67.70 0.50 0.74% 67.70 14 67.80 8 17.91
2021-10-15 1216 6113879 3302 414540164 68.00 68.20 67.20 68.10 0.40 0.59% 68.00 212 68.10 344 18.02
2021-10-18 1216 3123522 2021 212493292 68.10 68.30 67.80 68.10 0.00 0% 68.00 143 68.10 21 18.02
2021-10-19 1216 3038756 1788 206617975 68.30 68.40 67.70 67.80 0.30 -0.44% 67.80 36 68.00 19 17.94
2021-10-20 1216 6080203 3521 411280239 67.90 68.20 67.40 67.40 0.40 -0.59% 67.40 305 67.60 29 17.83
2021-10-21 1216 6602503 2964 444016102 67.80 67.80 67.00 67.00 0.40 -0.59% 67.00 3330 67.20 2 17.72
2021-10-22 1216 4521069 1740 303510055 67.00 67.40 66.80 67.30 0.30 0.45% 67.30 9 67.40 23 17.80
2021-10-25 1216 2788402 1814 187116999 67.00 67.30 66.90 67.10 0.20 -0.3% 67.00 2942 67.10 159 17.75
2021-10-26 1216 8186207 3328 550594923 67.50 67.70 67.00 67.30 0.20 0.3% 67.30 13 67.40 127 17.80
2021-10-27 1216 9583742 4985 641036287 67.20 67.50 66.70 67.20 0.10 -0.15% 67.10 145 67.20 299 17.78
2021-10-28 1216 3883776 1815 260481753 67.20 67.30 66.70 67.20 0.00 0% 67.10 143 67.30 190 17.78
2021-10-29 1216 9046745 4238 603717497 67.00 67.00 66.60 66.60 0.60 -0.89% 66.60 353 66.70 584 17.62
2021-11-01 1216 5020098 2775 335989105 66.80 67.10 66.80 66.90 0.30 0.45% 66.90 63 67.00 119 17.70
2021-11-02 1216 5136473 2046 345735190 67.10 67.40 67.00 67.40 0.50 0.75% 67.30 222 67.40 199 17.83
2021-11-03 1216 4716207 2411 318070096 67.30 67.90 67.00 67.50 0.10 0.15% 67.40 190 67.50 104 17.86
2021-11-04 1216 3928630 3674 263280812 67.80 67.80 66.80 66.80 0.70 -1.04% 66.80 188 66.90 1 17.67
2021-11-05 1216 6133625 2402 405451178 66.70 67.10 66.60 67.10 0.30 0.45% 67.00 216 67.10 138 17.75
2021-11-08 1216 6820451 2749 453655355 67.10 67.50 66.80 67.40 0.30 0.45% 67.30 209 67.40 47 17.83
2021-11-09 1216 10723591 4921 719167975 67.00 67.30 66.70 67.30 0.10 -0.15% 67.20 156 67.30 101 17.80
2021-11-10 1216 4505618 1867 303049690 67.50 67.50 67.10 67.30 0.00 0% 67.30 207 67.40 254 19.07
2021-11-11 1216 10535597 3054 707415863 67.30 67.50 66.90 67.20 0.10 -0.15% 67.10 279 67.20 141 19.04
2021-11-12 1216 8888329 3763 598011888 67.50 67.70 66.90 67.30 0.10 0.15% 67.30 199 67.40 106 19.07
2021-11-15 1216 10417604 4303 706648130 67.50 68.00 67.30 68.00 0.70 1.04% 67.90 260 68.00 14 19.26
2021-11-16 1216 11182454 5145 765625284 68.20 68.60 68.10 68.60 0.60 0.88% 68.50 189 68.60 190 19.43
2021-11-17 1216 11259704 6366 766532585 68.50 68.60 67.70 68.40 0.20 -0.29% 68.30 95 68.40 261 19.38
2021-11-18 1216 10672288 2847 730561103 68.50 68.80 68.00 68.50 0.10 0.15% 68.50 154 68.60 84 19.41
2021-11-19 1216 5088053 2495 347735465 68.50 68.70 68.10 68.20 0.30 -0.44% 68.20 385 68.30 109 19.32
2021-11-22 1216 4182816 2397 283249651 68.20 68.30 67.50 67.50 0.70 -1.03% 67.50 588 67.60 3 19.12
2021-11-23 1216 6333241 3160 425387719 67.50 67.60 67.00 67.10 0.40 -0.59% 67.00 869 67.20 53 19.01
2021-11-24 1216 4965257 2504 335671665 67.20 68.00 67.20 67.50 0.40 0.6% 67.50 216 67.60 91 19.12
2021-11-25 1216 2634172 1596 179205308 68.00 68.20 67.80 68.10 0.60 0.89% 68.00 227 68.10 9 19.29
2021-11-26 1216 5085023 2675 342946074 67.60 68.00 67.20 67.40 0.70 -1.03% 67.40 45 67.50 151 19.09
2021-11-29 1216 5598220 2590 377059213 67.10 67.70 67.00 67.30 0.10 -0.15% 67.30 84 67.40 291 19.07
2021-11-30 1216 22691588 5615 1498351003 67.10 67.50 65.40 65.40 1.90 -2.82% 65.40 1344 65.60 81 18.53
2021-12-01 1216 8889286 4727 595763220 66.10 67.50 66.00 67.10 1.70 2.6% 67.10 61 67.20 81 19.01
2021-12-02 1216 3673087 1709 248014043 67.00 67.80 66.90 67.70 0.60 0.89% 67.70 202 67.80 145 19.18
2021-12-03 1216 6161374 3112 416450550 67.80 68.00 67.10 67.50 0.20 -0.3% 67.50 215 67.70 37 19.12
2021-12-06 1216 4324147 2259 291370077 67.40 67.80 67.10 67.30 0.20 -0.3% 67.30 65 67.40 10 19.07
2021-12-07 1216 8016452 3352 544354061 67.20 68.50 67.00 68.50 1.20 1.78% 68.40 134 68.50 5 19.41
2021-12-08 1216 6465603 3862 443409420 68.60 68.90 68.20 68.40 0.10 -0.15% 68.40 139 68.50 8 19.38
2021-12-09 1216 4369239 2542 300011242 68.50 68.90 68.30 68.90 0.50 0.73% 68.80 1 68.90 333 19.52
2021-12-10 1216 4472676 2417 307712720 68.60 69.00 68.50 68.90 0.00 0% 68.80 161 68.90 49 19.52
2021-12-13 1216 5755077 5912 394518980 68.90 69.00 68.20 68.40 0.50 -0.73% 68.40 8 68.50 35 19.38
2021-12-14 1216 3602111 2177 246726875 68.00 68.80 67.80 68.80 0.40 0.58% 68.60 156 68.80 277 19.49
2021-12-15 1216 4489364 3755 307858043 68.80 68.90 68.20 68.40 0.40 -0.58% 68.30 131 68.40 17 19.38
2021-12-16 1216 4638160 3193 317235511 68.70 68.70 68.10 68.50 0.10 0.15% 68.50 68 68.60 133 19.41
2021-12-17 1216 11013204 3803 749633872 68.00 68.70 67.90 67.90 0.60 -0.88% 67.90 332 68.00 2 19.24
2021-12-20 1216 7177237 3451 486506812 67.60 68.30 67.50 67.60 0.30 -0.44% 67.60 136 67.80 62 19.15
2021-12-21 1216 5207944 2006 354058335 67.90 68.20 67.70 67.90 0.30 0.44% 67.90 170 68.00 1 19.24
2021-12-22 1216 3547580 2059 241271816 67.90 68.20 67.70 68.20 0.30 0.44% 68.10 135 68.20 203 19.32
2021-12-23 1216 2429328 1297 165689176 67.90 68.40 67.80 68.30 0.10 0.15% 68.10 16 68.30 176 19.35
2021-12-24 1216 1501065 1023 102770035 68.40 68.50 68.30 68.50 0.20 0.29% 68.40 17 68.50 95 19.41
2021-12-27 1216 2111564 1975 144698835 68.50 68.70 68.40 68.40 0.10 -0.15% 68.40 29 68.50 15 19.38
2021-12-28 1216 2600739 2026 178565458 68.40 68.80 68.20 68.70 0.30 0.44% 68.70 10 68.80 76 19.46
2021-12-29 1216 5250787 3040 363914039 68.90 69.60 68.80 69.40 0.70 1.02% 69.40 14 69.50 27 19.66
2021-12-30 1216 3024457 4728 207816839 69.00 69.20 68.50 68.60 0.80 -1.15% 68.60 60 68.70 21 19.43