永大(1507)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
12345678910111213141516171819202122232425262728293031當月平均
1 月   63.30
0
0%
62.80
-0.5
-0.79%
61.60
-1.2
-1.91%
62.10
0.5
0.81%
 61.80
-0.3
-0.48%
61.60
-0.2
-0.32%
62.50
0.9
1.46%
61.90
-0.6
-0.96%
61.40
-0.5
-0.81%
 61.10
-0.3
-0.49%
61.40
0.3
0.49%
59.00
-2.4
-3.91%
59.70
0.7
1.19%
59.10
-0.6
-1.01%
 58.30
-0.8
-1.35%
57.50
-0.8
-1.37%
58.10
0.6
1.04%
57.80
-0.3
-0.52%
56.20
-1.6
-2.77%
60.22
2 月 57.80
1.6
2.85%
58.30
0.5
0.87%
58.00
-0.3
-0.51%
           59.00
1
1.72%
58.90
-0.1
-0.17%
58.60
-0.3
-0.51%
  60.60
2
3.41%
60.60
0
0%
58.93
3 月 58.30
-2.3
-3.8%
59.70
1.4
2.4%
59.10
-0.6
-1.01%
59.00
-0.1
-0.17%
 59.00
0
0%
58.60
-0.4
-0.68%
58.40
-0.2
-0.34%
59.30
0.9
1.54%
59.30
0
0%
 58.70
-0.6
-1.01%
58.70
0
0%
58.70
0
0%
58.60
-0.1
-0.17%
58.20
-0.4
-0.68%
 58.60
0.4
0.69%
58.40
-0.2
-0.34%
58.60
0.2
0.34%
58.60
0
0%
58.60
0
0%
 60.10
1.5
2.56%
60.20
0.1
0.17%
58.97
4 月60.10
-0.1
-0.17%
   60.50
0.4
0.67%
60.20
-0.3
-0.5%
61.00
0.8
1.33%
60.00
-1
-1.64%
 66.00
6
10%
63.40
-2.6
-3.94%
64.20
0.8
1.26%
64.90
0.7
1.09%
65.90
1
1.54%
 68.00
2.1
3.19%
66.80
-1.2
-1.76%
65.60
-1.2
-1.8%
64.00
-1.6
-2.44%
63.10
-0.9
-1.41%
 64.00
0.9
1.43%
64.10
0.1
0.16%
65.40
1.3
2.03%
64.70
-0.7
-1.07%
63.92
5 月  63.80
-0.9
-1.39%
62.70
-1.1
-1.72%
62.60
-0.1
-0.16%
61.20
-1.4
-2.24%
62.70
1.5
2.45%
 64.20
1.5
2.39%
63.10
-1.1
-1.71%
62.50
-0.6
-0.95%
61.30
-1.2
-1.92%
60.80
-0.5
-0.82%
 60.70
-0.1
-0.16%
62.20
1.5
2.47%
61.20
-1
-1.61%
60.70
-0.5
-0.82%
61.10
0.4
0.66%
 60.90
-0.2
-0.33%
61.10
0.2
0.33%
61.80
0.7
1.15%
62.90
1.1
1.78%
61.50
-1.4
-2.23%
61.90
0.4
0.65%
61.94
6 月61.90
0
0%
62.60
0.7
1.13%
62.50
-0.1
-0.16%
62.20
-0.3
-0.48%
 61.80
-0.4
-0.64%
61.70
-0.1
-0.16%
61.60
-0.1
-0.16%
62.00
0.4
0.65%
61.80
-0.2
-0.32%
  61.80
0
0%
62.50
0.7
1.13%
62.10
-0.4
-0.64%
61.80
-0.3
-0.48%
 61.60
-0.2
-0.32%
61.40
-0.2
-0.32%
62.80
1.4
2.28%
62.10
-0.7
-1.11%
62.10
0
0%
 62.00
-0.1
-0.16%
61.60
-0.4
-0.65%
61.60
0
0%
61.93
7 月61.50
-0.1
-0.16%
61.40
-0.1
-0.16%
 61.70
0.3
0.49%
61.70
0
0%
61.40
-0.3
-0.49%
61.90
0.5
0.81%
61.60
-0.3
-0.48%
 61.40
-0.2
-0.32%
61.80
0.4
0.65%
61.50
-0.3
-0.49%
61.60
0.1
0.16%
62.00
0.4
0.65%
 61.50
-0.5
-0.81%
61.50
0
0%
62.10
0.6
0.98%
60.50
-1.6
-2.58%
60.60
0.1
0.17%
 60.70
0.1
0.17%
60.70
0
0%
60.20
-0.5
-0.82%
60.60
0.4
0.66%
60.70
0.1
0.17%
61.29
8 月 60.90
0.2
0.33%
60.80
-0.1
-0.16%
60.60
-0.2
-0.33%
60.40
-0.2
-0.33%
60.60
0.2
0.33%
 60.00
-0.6
-0.99%
60.00
0
0%
60.10
0.1
0.17%
60.30
0.2
0.33%
59.80
-0.5
-0.83%
 59.00
-0.8
-1.34%
59.10
0.1
0.17%
59.50
0.4
0.68%
58.40
-1.1
-1.85%
57.90
-0.5
-0.86%
 58.70
0.8
1.38%
58.30
-0.4
-0.68%
58.30
0
0%
57.80
-0.5
-0.86%
58.40
0.6
1.04%
 58.50
0.1
0.17%
59.00
0.5
0.85%
59.33
9 月59.00
0
0%
58.60
-0.4
-0.68%
59.70
1.1
1.88%
 59.10
-0.6
-1.01%
58.70
-0.4
-0.68%
57.80
-0.9
-1.53%
58.60
0.8
1.38%
59.40
0.8
1.37%
 58.60
-0.8
-1.35%
58.70
0.1
0.17%
58.20
-0.5
-0.85%
58.50
0.3
0.52%
58.10
-0.4
-0.68%
   57.40
-0.7
-1.2%
57.50
0.1
0.17%
57.60
0.1
0.17%
 57.70
0.1
0.17%
63.40
5.7
9.88%
64.40
1
1.58%
64.40
0
0%
59.3
10 月64.40
0
0%
 64.40
0
0%
64.50
0.1
0.16%
64.40
-0.1
-0.16%
64.60
0.2
0.31%
64.50
-0.1
-0.15%
  64.50
0
0%
64.50
0
0%
64.50
0
0%
64.50
0
0%
 64.60
0.1
0.16%
64.50
-0.1
-0.15%
64.60
0.1
0.16%
64.50
-0.1
-0.15%
64.50
0
0%
 64.60
0.1
0.16%
64.60
0
0%
64.60
0
0%
64.60
0
0%
64.60
0
0%
64.53
11 月64.60
0
0%
64.60
0
0%
64.60
0
0%
64.60
0
0%
64.50
-0.1
-0.15%
 64.60
0.1
0.16%
64.60
0
0%
64.60
0
0%
64.50
-0.1
-0.15%
64.50
0
0%
 64.50
0
0%
64.40
-0.1
-0.16%
64.50
0.1
0.16%
64.50
0
0%
64.50
0
0%
 64.40
-0.1
-0.16%
64.40
0
0%
64.50
0.1
0.16%
64.40
-0.1
-0.16%
64.50
0.1
0.16%
 64.50
0
0%
64.50
0
0%
64.51
12 月64.50
0
0%
64.50
0
0%
64.40
-0.1
-0.16%
 64.40
0
0%
64.40
0
0%
64.50
0.1
0.16%
64.40
-0.1
-0.16%
64.40
0
0%
 64.40
0
0%
64.40
0
0%
64.40
0
0%
64.40
0
0%
64.30
-0.1
-0.16%
 64.40
0.1
0.16%
64.30
-0.1
-0.16%
64.30
0
0%
64.30
0
0%
64.30
0
0%
 64.40
0.1
0.16%
64.40
0
0%
64.40
0
0%
64.40
0
0%
 64.39

說明:最高漲幅:10%最低跌幅:-3.94% 最高價:68.00最低價:56.20平均價:61.7,灰色底表示週末,漲103天(76.7)元,跌128天(-78)元,平盤71天
10%=3,3%=9,2%=14,1%=35,0%=113,-0%=2,-1%=9,-2%=14,-3%=50,-4%=53,

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 1507 96333 131 6094489 62.70 63.60 62.70 63.30 0.60 0% 63.10 2 63.30 1 21.83
2021-01-05 1507 42826 70 2670759 63.30 63.30 61.00 62.80 0.50 -0.79% 62.50 1 62.80 24 21.66
2021-01-07 1507 72130 58 4459615 61.30 62.30 61.10 61.60 0.50 -1.91% 61.60 2 62.00 1 21.24
2021-01-08 1507 26715 41 1659877 61.70 62.40 61.70 62.10 0.50 0.81% 62.10 1 62.30 11 21.41
2021-01-11 1507 26641 55 1648090 61.50 62.50 61.50 61.80 0.30 -0.48% 61.70 10 61.80 5 21.31
2021-01-12 1507 25324 40 1561492 61.70 61.80 61.50 61.60 0.20 -0.32% 61.60 7 61.70 3 21.24
2021-01-13 1507 123635 129 7734436 61.30 62.80 61.30 62.50 0.90 1.46% 62.40 8 62.50 2 21.55
2021-01-14 1507 33069 42 2040759 62.00 62.20 61.50 61.90 0.60 -0.96% 61.90 7 62.00 1 21.34
2021-01-15 1507 53071 59 3262856 61.50 61.90 61.40 61.40 0.50 -0.81% 61.40 7 61.50 2 21.17
2021-01-18 1507 42463 51 2599144 62.00 62.00 61.00 61.10 0.30 -0.49% 61.10 3 61.20 8 21.07
2021-01-19 1507 24761 37 1513846 61.10 61.80 60.90 61.40 0.30 0.49% 61.00 1 61.40 3 21.17
2021-01-20 1507 339569 242 20373271 60.60 60.70 59.00 59.00 2.40 -3.91% 59.00 1 59.50 1 20.34
2021-01-21 1507 33322 47 2003920 60.70 60.70 59.70 59.70 0.70 1.19% 59.50 1 59.80 2 20.59
2021-01-22 1507 80828 79 4795008 60.60 60.60 59.00 59.10 0.60 -1.01% 59.10 1 59.40 1 20.38
2021-01-25 1507 166965 140 9710031 59.00 59.00 57.80 58.30 0.80 -1.35% 58.20 2 58.30 17 20.10
2021-01-26 1507 73487 94 4231030 58.30 58.40 57.30 57.50 0.80 -1.37% 57.50 2 57.90 4 19.83
2021-01-27 1507 20002 43 1161234 58.40 58.40 57.90 58.10 0.60 1.04% 58.10 5 58.20 5 20.03
2021-01-28 1507 92912 84 5376753 57.70 58.60 57.50 57.80 0.30 -0.52% 57.80 1 57.90 1 19.93
2021-01-29 1507 194211 158 10991385 57.10 57.20 56.10 56.20 1.60 -2.77% 56.20 7 56.80 2 19.38
2021-02-02 1507 105034 106 6061427 56.80 58.60 56.80 57.80 0.50 2.85% 57.60 1 57.90 7 19.93
2021-02-03 1507 43503 44 2526524 57.80 58.40 57.80 58.30 0.50 0.87% 58.30 4 58.40 8 20.10
2021-02-04 1507 42474 54 2462449 57.70 58.10 57.70 58.00 0.30 -0.51% 58.00 10 58.10 9 20.00
2021-02-17 1507 74346 84 4357360 58.60 59.00 58.20 59.00 0.40 1.72% 58.60 6 59.00 9 20.34
2021-02-18 1507 85572 63 5043663 59.00 59.30 58.30 58.90 0.10 -0.17% 58.90 4 59.00 9 20.31
2021-02-19 1507 62698 53 3669517 58.50 58.70 58.40 58.60 0.30 -0.51% 58.50 8 58.60 8 20.21
2021-02-23 1507 150180 145 9033364 59.00 60.60 59.00 60.60 1.40 3.41% 60.50 13 60.60 1 20.90
2021-02-25 1507 31230 54 1892825 60.50 60.70 60.50 60.60 0.30 0% 60.60 9 60.70 3 20.90
2021-03-02 1507 90775 147 5307966 58.80 58.80 58.30 58.30 0.50 -3.8% 58.20 12 58.30 6 20.10
2021-03-03 1507 154247 161 9204608 58.30 60.60 58.30 59.70 1.40 2.4% 59.60 2 60.00 1 20.59
2021-03-04 1507 143788 153 8480003 59.50 59.70 58.50 59.10 0.60 -1.01% 59.00 2 59.10 1 20.38
2021-03-05 1507 33235 67 1952991 58.60 59.10 58.60 59.00 0.10 -0.17% 58.70 8 59.00 1 20.34
2021-03-08 1507 61424 116 3611525 58.60 59.40 58.50 59.00 0.00 0% 58.70 1 59.00 4 20.34
2021-03-09 1507 73440 99 4328031 59.40 59.50 58.30 58.60 0.40 -0.68% 58.60 6 58.70 2 20.21
2021-03-10 1507 58086 94 3403092 59.00 59.00 58.40 58.40 0.20 -0.34% 58.30 8 58.60 5 20.14
2021-03-11 1507 106168 113 6329356 58.40 60.50 58.40 59.30 0.90 1.54% 59.10 5 59.30 1 20.45
2021-03-12 1507 33717 54 1994128 59.30 59.30 59.00 59.30 0.00 0% 59.30 1 59.50 1 20.45
2021-03-15 1507 102230 155 6016118 59.30 59.80 58.60 58.70 0.60 -1.01% 58.70 9 58.80 5 20.24
2021-03-16 1507 40882 71 2400003 58.70 58.90 58.60 58.70 0.00 0% 58.60 9 58.70 5 20.24
2021-03-17 1507 126364 127 7416059 58.70 58.90 58.40 58.70 0.00 0% 58.40 8 58.70 3 20.24
2021-03-18 1507 69393 93 4064171 58.70 58.80 58.40 58.60 0.10 -0.17% 58.50 10 58.70 2 20.21
2021-03-19 1507 142625 131 8302378 58.30 58.50 58.00 58.20 0.40 -0.68% 58.20 2 58.30 2 20.07
2021-03-22 1507 92312 100 5367160 58.00 58.60 57.90 58.60 0.40 0.69% 58.40 4 58.60 2 20.21
2021-03-23 1507 56932 78 3322127 58.30 58.60 58.20 58.40 0.20 -0.34% 58.30 12 58.60 2 20.14
2021-03-24 1507 63237 97 3702020 58.60 58.80 58.40 58.60 0.20 0.34% 58.50 2 58.60 2 20.21
2021-03-25 1507 37681 54 2206708 58.30 58.60 58.30 58.60 0.00 0% 58.50 4 58.60 4 20.21
2021-03-26 1507 75795 104 4428804 58.60 58.60 58.20 58.60 0.00 0% 58.50 1 58.80 4 20.21
2021-03-29 1507 434240 301 25958976 59.30 60.20 59.00 60.10 1.50 2.56% 60.00 12 60.10 5 20.72
2021-03-30 1507 116491 109 6994786 60.30 60.30 59.90 60.20 0.10 0.17% 60.00 11 60.30 11 20.76
2021-04-01 1507 88648 114 5300243 59.90 60.10 59.50 60.10 0.10 -0.17% 59.70 19 60.20 2 18.78
2021-04-06 1507 111765 168 6742890 60.10 60.50 60.10 60.50 0.40 0.67% 60.40 8 60.50 28 18.91
2021-04-07 1507 60595 73 3652641 60.40 60.50 60.10 60.20 0.30 -0.5% 60.20 1 60.40 6 18.81
2021-04-08 1507 287821 211 17416769 60.20 61.10 59.50 61.00 0.80 1.33% 61.00 2 61.10 2 19.06
2021-04-09 1507 25055085 111 1677831483 60.60 60.60 59.70 60.00 1.00 -1.64% 59.90 1 60.00 1 18.75
2021-04-12 1507 1633089 767 106299535 62.50 66.00 61.50 66.00 6.00 10% 66.00 1795 0.00 0 20.62
2021-04-13 1507 1717516 1295 112528183 66.00 67.30 63.00 63.40 2.60 -3.94% 63.30 11 63.70 1 19.81
2021-04-14 1507 462891 358 29564464 63.00 65.00 63.00 64.20 0.80 1.26% 64.00 2 64.20 1 20.06
2021-04-15 1507 236403 236 15241748 64.20 64.90 63.70 64.90 0.70 1.09% 64.80 2 64.90 4 20.28
2021-04-16 1507 743378 599 49066303 65.60 66.30 65.60 65.90 1.00 1.54% 65.90 16 66.00 22 20.59
2021-04-19 1507 1998601 1527 136178741 66.30 68.80 66.30 68.00 2.10 3.19% 67.90 13 68.00 130 21.25
2021-04-20 1507 482696 460 32384370 68.10 68.10 66.40 66.80 1.20 -1.76% 66.70 13 66.80 1 20.88
2021-04-21 1507 580109 535 38176470 66.20 66.20 65.40 65.60 1.20 -1.8% 65.50 21 65.90 1 20.50
2021-04-22 1507 585176 539 37728362 65.60 65.70 63.30 64.00 1.60 -2.44% 64.00 7 64.10 9 20.00
2021-04-23 1507 402213 289 25375218 64.00 64.00 62.80 63.10 0.90 -1.41% 63.10 3 63.20 3 19.72
2021-04-26 1507 173738 169 11104504 63.10 64.80 63.10 64.00 0.90 1.43% 63.90 3 64.00 2 20.00
2021-04-27 1507 221573 199 14148921 64.00 64.10 63.60 64.10 0.10 0.16% 63.90 7 64.20 2 20.03
2021-04-28 1507 682703 527 44726228 64.70 67.00 63.70 65.40 1.30 2.03% 65.30 7 65.40 9 20.44
2021-04-29 1507 230245 221 14913049 65.20 65.30 64.20 64.70 0.70 -1.07% 64.50 1 64.90 1 20.22
2021-05-03 1507 187792 198 12037977 64.70 64.70 63.80 63.80 0.90 -1.39% 63.80 6 64.00 4 19.94
2021-05-04 1507 466135 358 29416223 63.80 64.30 62.20 62.70 1.10 -1.72% 62.70 1 63.00 10 19.59
2021-05-05 1507 208679 180 13056897 62.50 63.70 62.00 62.60 0.10 -0.16% 62.50 6 62.60 1 19.56
2021-05-06 1507 363326 365 22436839 62.30 62.80 60.80 61.20 1.40 -2.24% 61.20 1 61.50 1 19.12
2021-05-07 1507 309362 271 19367799 62.40 63.40 61.70 62.70 1.50 2.45% 62.60 8 62.80 9 19.59
2021-05-10 1507 277997 281 17780389 64.00 64.70 63.30 64.20 1.50 2.39% 64.10 4 64.20 1 20.06
2021-05-11 1507 319072 342 20287710 64.00 64.20 62.70 63.10 1.10 -1.71% 63.10 19 63.30 4 19.72
2021-05-12 1507 994689 801 62527086 63.00 64.00 61.60 62.50 0.60 -0.95% 62.50 9 62.60 1 19.53
2021-05-13 1507 578734 566 35637345 62.30 62.40 61.10 61.30 1.20 -1.92% 61.30 2 61.40 4 19.16
2021-05-14 1507 310311 253 18969602 61.30 62.00 60.80 60.80 0.50 -0.82% 60.80 8 60.90 1 19.00
2021-05-17 1507 286620 215 17397111 60.00 61.70 60.00 60.70 0.10 -0.16% 60.60 3 60.90 2 17.96
2021-05-18 1507 211907 198 13148989 61.00 62.90 60.90 62.20 1.50 2.47% 62.10 1 62.20 1 18.40
2021-05-19 1507 160060 163 9805122 61.50 61.80 60.90 61.20 1.00 -1.61% 61.20 3 61.30 1 18.11
2021-05-20 1507 140881 145 8568050 60.80 62.00 60.60 60.70 0.50 -0.82% 60.70 4 60.80 2 17.96
2021-05-21 1507 118272 101 7229259 60.60 61.40 60.60 61.10 0.40 0.66% 61.10 7 61.20 2 18.08
2021-05-24 1507 71149 75 4339236 61.50 61.50 60.80 60.90 0.20 -0.33% 60.90 9 61.20 1 18.02
2021-05-25 1507 69477 82 4239819 60.90 61.40 60.90 61.10 0.20 0.33% 61.10 1 61.20 5 18.08
2021-05-26 1507 93152 99 5708064 61.50 61.80 61.00 61.80 0.70 1.15% 61.30 6 61.80 3 18.28
2021-05-27 1507 299580 163 18644899 61.80 62.90 60.90 62.90 1.10 1.78% 62.80 47 62.90 4 18.61
2021-05-28 1507 186825 178 11522541 61.80 62.10 61.50 61.50 1.40 -2.23% 61.50 51 61.70 1 18.20
2021-05-31 1507 108078 103 6671344 61.50 62.00 61.40 61.90 0.40 0.65% 61.60 2 62.00 17 18.31
2021-06-01 1507 106874 79 6601452 61.90 62.00 61.60 61.90 0.00 0% 61.80 4 61.90 1 18.31
2021-06-02 1507 205085 203 12782061 61.50 63.30 61.50 62.60 0.70 1.13% 62.30 1 62.60 1 18.52
2021-06-03 1507 48665 50 3029398 62.10 62.50 62.10 62.50 0.10 -0.16% 62.20 6 62.50 2 18.49
2021-06-04 1507 42632 46 2642454 62.00 62.20 61.90 62.20 0.30 -0.48% 61.90 7 62.20 1 18.40
2021-06-07 1507 84268 85 5177409 62.00 62.00 61.10 61.80 0.40 -0.64% 61.60 1 61.80 1 18.28
2021-06-08 1507 23407 44 1443722 62.30 62.30 61.50 61.70 0.10 -0.16% 61.50 63 61.70 6 18.25
2021-06-09 1507 44140 62 2719584 61.60 61.90 61.50 61.60 0.10 -0.16% 61.60 1 61.70 1 18.22
2021-06-10 1507 40239 48 2488516 61.60 62.20 61.60 62.00 0.40 0.65% 61.60 18 62.00 11 18.34
2021-06-11 1507 20930 33 1292945 61.60 62.00 61.60 61.80 0.20 -0.32% 61.80 5 61.90 1 18.28
2021-06-15 1507 69082 75 4272771 61.80 62.20 61.70 61.80 0.00 0% 61.80 2 62.10 2 18.28
2021-06-16 1507 152268 169 9487719 61.80 62.90 61.80 62.50 0.70 1.13% 62.40 1 62.50 15 18.49
2021-06-17 1507 39363 40 2440922 62.10 62.20 61.90 62.10 0.40 -0.64% 62.00 3 62.30 1 18.37
2021-06-18 1507 60395 63 3735932 62.00 62.00 61.70 61.80 0.30 -0.48% 61.60 13 61.80 16 18.28
2021-06-21 1507 143663 123 8848282 61.60 62.60 61.40 61.60 0.20 -0.32% 61.60 4 61.70 1 18.22
2021-06-22 1507 34283 51 2109150 61.90 61.90 61.30 61.40 0.20 -0.32% 61.40 20 61.60 5 18.17
2021-06-23 1507 215913 241 13494921 61.60 63.00 61.40 62.80 1.40 2.28% 62.80 6 62.90 22 18.58
2021-06-24 1507 33941 44 2115033 62.80 62.80 61.80 62.10 0.70 -1.11% 62.10 1 62.50 1 18.37
2021-06-25 1507 86766 96 5412361 62.60 62.80 62.10 62.10 0.00 0% 62.10 4 62.50 11 18.37
2021-06-28 1507 86947 72 5400861 62.10 62.20 62.00 62.00 0.10 -0.16% 62.00 2 62.20 3 18.34
2021-06-29 1507 103869 92 6418521 62.00 62.00 61.60 61.60 0.40 -0.65% 61.60 7 61.90 1 18.22
2021-06-30 1507 125008 114 7702376 61.60 62.40 61.50 61.60 0.00 0% 61.60 3 61.70 3 18.22
2021-07-01 1507 78056 74 4809522 61.80 61.80 61.50 61.50 0.10 -0.16% 61.50 19 61.60 12 18.20
2021-07-02 1507 58869 63 3615344 61.50 61.60 61.30 61.40 0.10 -0.16% 61.40 6 61.60 1 18.17
2021-07-05 1507 60632 64 3742745 61.50 61.90 61.50 61.70 0.30 0.49% 61.80 2 61.90 6 18.25
2021-07-06 1507 25677 47 1584484 61.40 62.00 61.40 61.70 0.00 0% 61.80 1 61.90 3 18.25
2021-07-07 1507 124926 112 7671721 61.70 61.70 61.10 61.40 0.30 -0.49% 61.40 1 61.50 2 18.17
2021-07-08 1507 108046 96 6639543 61.40 62.00 61.30 61.90 0.50 0.81% 61.60 2 61.90 3 18.31
2021-07-09 1507 47182 41 2902493 61.90 61.90 61.10 61.60 0.30 -0.48% 61.40 3 61.70 3 18.22
2021-07-12 1507 49990 58 3070640 61.70 61.70 61.30 61.40 0.20 -0.32% 61.40 11 61.60 8 18.17
2021-07-13 1507 57692 71 3565658 61.40 62.00 61.40 61.80 0.40 0.65% 61.70 1 61.90 1 18.28
2021-07-14 1507 46021 43 2838900 61.40 62.00 61.40 61.50 0.30 -0.49% 61.40 7 62.00 4 18.20
2021-07-15 1507 38261 46 2349572 61.50 61.60 61.30 61.60 0.10 0.16% 61.40 4 61.90 1 18.22
2021-07-16 1507 123262 80 7558784 61.50 62.00 61.20 62.00 0.40 0.65% 61.40 1 62.00 4 18.34
2021-07-19 1507 49744 50 3046965 61.10 61.70 61.10 61.50 0.50 -0.81% 61.50 1 61.70 4 18.20
2021-07-20 1507 68483 61 4214163 61.50 61.90 61.20 61.50 0.00 0% 61.50 26 61.80 1 18.20
2021-07-21 1507 240970 189 14870071 61.40 62.50 61.20 62.10 0.60 0.98% 61.70 4 62.10 2 18.37
2021-07-22 1507 194000 110 11784700 61.00 61.00 60.50 60.50 0.00 -2.58% 60.30 2 60.60 3 17.90
2021-07-23 1507 75455 51 4585991 60.50 61.10 60.50 60.60 0.10 0.17% 60.60 14 60.70 2 17.93
2021-07-26 1507 31722 50 1920493 60.50 60.80 60.50 60.70 0.10 0.17% 60.50 2 60.80 5 17.96
2021-07-27 1507 27864 33 1688965 60.50 60.80 60.40 60.70 0.00 0% 60.50 5 60.70 1 17.96
2021-07-28 1507 94243 94 5704947 60.70 60.80 60.10 60.20 0.50 -0.82% 60.20 10 60.80 6 17.81
2021-07-29 1507 23980 33 1450962 60.20 60.70 60.20 60.60 0.40 0.66% 60.50 1 60.70 2 17.93
2021-07-30 1507 7115 15 431304 60.80 60.80 60.40 60.70 0.10 0.17% 60.40 1 60.70 3 17.96
2021-08-02 1507 86267 75 5240258 60.80 61.00 60.20 60.90 0.20 0.33% 60.40 3 60.90 5 18.02
2021-08-03 1507 24145 28 1461611 60.40 60.80 60.40 60.80 0.10 -0.16% 60.50 3 60.90 7 17.99
2021-08-04 1507 25508 33 1540875 60.50 60.60 60.30 60.60 0.20 -0.33% 60.50 1 60.70 3 17.93
2021-08-05 1507 24829 29 1499781 60.70 60.70 60.30 60.40 0.20 -0.33% 60.40 4 60.60 2 17.87
2021-08-06 1507 49664 48 2993811 60.60 60.60 60.10 60.60 0.20 0.33% 60.30 3 60.60 3 17.93
2021-08-09 1507 74323 59 4468182 60.30 60.40 59.90 60.00 0.60 -0.99% 60.00 2 60.30 1 17.75
2021-08-10 1507 61887 63 3715862 60.10 60.20 59.90 60.00 0.00 0% 60.00 3 60.10 1 17.75
2021-08-11 1507 24536 27 1472654 60.30 60.30 59.90 60.10 0.10 0.17% 60.00 1 60.10 1 17.78
2021-08-12 1507 32324 34 1942633 59.90 60.30 59.90 60.30 0.20 0.33% 60.10 5 60.30 1 17.84
2021-08-13 1507 29123 39 1744868 60.00 60.10 59.80 59.80 0.50 -0.83% 59.80 4 60.00 2 17.69
2021-08-16 1507 39878 46 2364084 59.30 59.70 58.80 59.00 0.80 -1.34% 59.00 5 59.30 5 17.46
2021-08-17 1507 36422 36 2160798 60.10 60.10 59.10 59.10 0.10 0.17% 59.00 11 59.70 1 19.13
2021-08-18 1507 28267 34 1669658 59.10 59.50 58.90 59.50 0.40 0.68% 59.20 2 59.60 3 19.26
2021-08-19 1507 57792 71 3387253 59.00 59.00 58.40 58.40 1.10 -1.85% 58.40 1 58.90 6 18.90
2021-08-20 1507 55478 61 3224373 59.50 59.50 57.90 57.90 0.50 -0.86% 57.90 10 58.10 2 18.74
2021-08-23 1507 11452 24 670465 58.70 58.70 58.30 58.70 0.80 1.38% 58.30 2 58.70 2 19.00
2021-08-24 1507 13404 30 783606 58.70 58.80 58.30 58.30 0.40 -0.68% 58.20 5 58.50 1 18.87
2021-08-25 1507 31331 44 1827420 58.30 58.90 58.20 58.30 0.00 0% 58.20 5 58.80 2 18.87
2021-08-26 1507 76786 87 4441212 58.10 58.30 57.50 57.80 0.50 -0.86% 57.80 8 57.90 3 18.71
2021-08-27 1507 32372 40 1876864 57.80 58.40 57.50 58.40 0.60 1.04% 58.40 10 58.50 1 18.90
2021-08-30 1507 24957 39 1458092 58.40 58.80 58.10 58.50 0.10 0.17% 58.40 1 58.70 1 18.93
2021-08-31 1507 56628 64 3318853 58.60 59.00 58.30 59.00 0.50 0.85% 58.40 16 59.00 1 19.09
2021-09-01 1507 40452 47 2381246 58.50 59.10 58.50 59.00 0.00 0% 59.00 4 59.20 1 19.09
2021-09-02 1507 30403 38 1791264 58.50 59.20 58.50 58.60 0.40 -0.68% 58.60 3 59.10 1 18.96
2021-09-03 1507 85308 78 5065124 58.70 59.70 58.70 59.70 1.10 1.88% 59.70 12 59.80 3 19.32
2021-09-06 1507 39262 25 2342758 59.70 59.90 59.10 59.10 0.60 -1.01% 59.10 2 59.50 1 19.13
2021-09-07 1507 12270 22 720220 58.50 58.80 58.50 58.70 0.40 -0.68% 58.70 4 59.50 2 19.00
2021-09-08 1507 96805 94 5650357 59.50 59.50 57.70 57.80 0.90 -1.53% 57.80 2 58.00 9 18.71
2021-09-09 1507 55201 62 3228880 58.50 58.60 58.20 58.60 0.80 1.38% 58.50 7 58.60 10 18.96
2021-09-10 1507 49141 46 2903305 58.60 59.50 58.60 59.40 0.80 1.37% 59.40 6 59.50 2 19.22
2021-09-13 1507 9573 26 561414 58.60 58.70 58.60 58.60 0.80 -1.35% 58.90 1 59.30 1 18.96
2021-09-14 1507 18242 20 1073652 58.60 59.20 58.60 58.70 0.10 0.17% 58.70 4 58.90 3 19.00
2021-09-15 1507 43387 51 2535538 58.60 58.60 58.20 58.20 0.50 -0.85% 58.50 1 58.70 1 18.84
2021-09-16 1507 19289 21 1126738 58.20 58.60 58.20 58.50 0.30 0.52% 58.20 5 58.50 5 18.93
2021-09-17 1507 45000 31 2621300 58.30 58.40 58.10 58.10 0.40 -0.68% 58.10 5 58.50 21 18.80
2021-09-22 1507 117850 111 6788129 57.60 57.90 57.40 57.40 0.70 -1.2% 57.40 4 57.70 2 18.58
2021-09-23 1507 50216 47 2887639 57.40 57.90 57.20 57.50 0.10 0.17% 57.40 1 57.90 2 18.61
2021-09-24 1507 21094 30 1220832 57.50 58.20 57.50 57.60 0.10 0.17% 57.50 11 57.70 3 18.64
2021-09-27 1507 54989 60 3205748 57.30 58.90 57.30 57.70 0.10 0.17% 57.60 5 58.00 2 18.67
2021-09-28 1507 510372 570 32357470 63.40 63.40 63.40 63.40 5.70 9.88% 63.40 23571 0.00 0 20.52
2021-09-29 1507 1924163 1118 123785104 64.20 64.50 64.20 64.40 1.00 1.58% 64.40 41 64.50 161 20.84
2021-09-30 1507 605896 581 39041192 64.50 64.50 64.40 64.40 0.00 0% 64.40 577 64.50 19 20.84
2021-10-01 1507 465904 441 30007291 64.40 64.50 64.40 64.40 0.00 0% 64.40 853 64.50 173 20.84
2021-10-04 1507 484589 362 31218197 64.40 64.50 64.40 64.40 0.00 0% 64.40 1011 64.50 177 20.84
2021-10-05 1507 352013 313 22681108 64.40 64.50 64.40 64.50 0.10 0.16% 64.40 2729 64.50 28 20.87
2021-10-06 1507 235187 234 15155623 64.50 64.50 64.40 64.40 0.10 -0.16% 64.40 4761 64.50 33 20.84
2021-10-07 1507 280591 217 18106267 64.50 64.60 64.40 64.60 0.20 0.31% 64.50 141 64.60 74 20.91
2021-10-08 1507 293376 244 18925766 64.60 64.60 64.50 64.50 0.10 -0.15% 64.50 395 64.60 113 20.87
2021-10-12 1507 360158 286 23231881 64.50 64.60 64.50 64.50 0.00 0% 64.50 684 64.60 142 20.87
2021-10-13 1507 241101 231 15559804 64.60 64.60 64.50 64.50 0.00 0% 64.50 1388 64.60 65 20.87
2021-10-14 1507 121240 131 7824946 64.60 64.60 64.50 64.50 0.00 0% 64.50 864 64.60 151 20.87
2021-10-15 1507 419510 310 27061052 64.50 64.60 64.50 64.50 0.00 0% 64.50 759 64.60 227 20.87
2021-10-18 1507 137172 130 8849362 64.50 64.60 64.50 64.60 0.10 0.16% 64.50 755 64.60 293 20.91
2021-10-19 1507 246393 200 15898300 64.50 64.60 64.50 64.50 0.10 -0.15% 64.50 614 64.60 141 20.87
2021-10-20 1507 97464 83 6288075 64.50 64.60 64.50 64.60 0.10 0.16% 64.50 1047 64.60 156 20.91
2021-10-21 1507 155421 137 10028738 64.60 64.60 64.50 64.50 0.10 -0.15% 64.50 1211 64.60 112 20.87
2021-10-22 1507 289398 121 18666930 64.60 64.60 64.50 64.50 0.00 0% 64.50 1381 64.60 97 20.87
2021-10-25 1507 210748 94 13596266 64.60 64.60 64.50 64.60 0.10 0.16% 64.50 1473 64.60 74 20.91
2021-10-26 1507 222702 118 14380454 64.60 64.60 64.50 64.60 0.00 0% 64.50 1478 64.60 20 20.91
2021-10-27 1507 87214 89 5627182 64.50 64.60 64.50 64.60 0.00 0% 64.50 1365 64.60 98 20.91
2021-10-28 1507 168861 60 10904972 64.50 64.60 64.50 64.60 0.00 0% 64.50 1418 64.60 22 20.91
2021-10-29 1507 176714 158 11414090 64.50 64.70 64.50 64.60 0.00 0% 64.60 19 64.70 85 20.91
2021-11-01 1507 232472 223 15016896 64.60 64.60 64.50 64.60 0.00 0% 64.50 969 64.60 7 20.91
2021-11-02 1507 112791 90 7283011 64.60 64.60 64.50 64.60 0.00 0% 64.50 1250 64.60 4 20.91
2021-11-03 1507 196264 120 12666908 64.50 64.70 64.50 64.60 0.00 0% 64.50 1239 64.60 6 20.91
2021-11-04 1507 178259 64 11507699 64.60 64.60 64.50 64.60 0.00 0% 64.50 1444 64.60 10 20.91
2021-11-05 1507 349722 512 22568657 64.60 64.60 64.50 64.50 0.10 -0.15% 64.50 1998 64.70 56 20.87
2021-11-08 1507 310776 122 20053448 64.50 64.60 64.50 64.60 0.10 0.16% 64.50 2483 64.70 33 20.91
2021-11-09 1507 300594 127 19412657 64.60 64.70 64.50 64.60 0.00 0% 64.60 7 64.70 58 20.91
2021-11-10 1507 187244 117 12086164 64.70 64.70 64.50 64.60 0.00 0% 64.50 2490 64.70 78 20.91
2021-11-11 1507 285385 97 18416733 64.60 64.60 64.50 64.50 0.10 -0.15% 64.50 2322 64.60 40 20.87
2021-11-12 1507 1342694 280 86607158 64.70 64.70 64.50 64.50 0.00 0% 64.50 844 64.60 107 20.87
2021-11-15 1507 987055 216 63669139 64.70 64.70 64.50 64.50 0.00 0% 64.50 476 64.60 38 25.39
2021-11-16 1507 838337 288 54064867 64.50 64.60 64.40 64.40 0.10 -0.16% 64.40 344 64.50 54 25.35
2021-11-17 1507 885676 413 57046601 64.50 64.50 64.40 64.50 0.10 0.16% 64.40 381 64.50 152 25.39
2021-11-18 1507 465001 246 29965143 64.50 64.50 64.40 64.50 0.00 0% 64.40 441 64.50 98 25.39
2021-11-19 1507 812773 310 52346875 64.50 64.50 64.40 64.50 0.00 0% 64.40 122 64.50 337 25.39
2021-11-22 1507 586525 181 37782589 64.50 64.50 64.40 64.40 0.10 -0.16% 64.40 352 64.50 56 25.35
2021-11-23 1507 373497 142 24053589 64.50 64.50 64.40 64.40 0.00 0% 64.40 783 64.50 163 25.35
2021-11-24 1507 519322 223 33468730 64.50 64.60 64.40 64.50 0.10 0.16% 64.40 1114 64.50 49 25.39
2021-11-25 1507 242067 148 15594307 64.50 64.50 64.40 64.40 0.10 -0.16% 64.40 1753 64.50 78 25.35
2021-11-26 1507 235265 165 15156754 64.40 64.50 64.40 64.50 0.10 0.16% 64.40 928 64.50 57 25.39
2021-11-29 1507 367856 80 23715922 64.50 64.60 64.40 64.50 0.00 0% 64.40 653 64.50 27 25.39
2021-11-30 1507 472664 294 30465846 64.50 64.60 64.40 64.50 0.00 0% 64.40 2380 64.50 113 25.39
2021-12-01 1507 350248 236 22570954 64.40 64.50 64.40 64.50 0.00 0% 64.40 2481 64.50 56 25.39
2021-12-02 1507 519231 411 33449452 64.50 64.50 64.40 64.50 0.00 0% 64.40 2342 64.50 117 25.39
2021-12-03 1507 508668 327 32765382 64.50 64.50 64.40 64.40 0.10 -0.16% 64.40 2139 64.50 159 25.35
2021-12-06 1507 421730 137 27160225 64.50 64.50 64.40 64.40 0.00 0% 64.40 1534 64.50 217 25.35
2021-12-07 1507 391077 309 25192842 64.40 64.50 64.40 64.40 0.00 0% 64.40 1900 64.50 259 25.35
2021-12-08 1507 444321 250 28632074 64.50 64.50 64.40 64.50 0.10 0.16% 64.40 1864 64.50 82 25.39
2021-12-09 1507 304409 143 19612530 64.50 64.60 64.40 64.40 0.10 -0.16% 64.40 1594 64.50 140 25.35
2021-12-10 1507 569665 553 36688685 64.40 64.50 64.40 64.40 0.00 0% 64.40 662 64.50 69 25.35
2021-12-13 1507 192357 145 12396469 64.50 64.60 64.40 64.40 0.00 0% 64.40 562 64.50 35 25.35
2021-12-14 1507 328682 290 21171389 64.40 64.50 64.40 64.40 0.00 0% 64.40 320 64.50 82 25.35
2021-12-15 1507 326413 273 21025053 64.40 64.50 64.40 64.40 0.00 0% 64.40 150 64.50 143 25.35
2021-12-16 1507 321094 171 20679675 64.40 64.50 64.30 64.40 0.00 0% 64.40 8 64.50 159 25.35
2021-12-17 1507 442835 232 28474768 64.40 64.50 64.20 64.30 0.10 -0.16% 64.30 11 64.40 147 25.32
2021-12-20 1507 176392 104 11343200 64.40 64.40 64.20 64.40 0.10 0.16% 64.30 30 64.40 82 25.35
2021-12-21 1507 164035 77 10542595 64.40 64.40 64.20 64.30 0.10 -0.16% 64.20 144 64.30 31 25.32
2021-12-22 1507 159170 81 10231705 64.30 64.40 64.20 64.30 0.00 0% 64.20 163 64.30 34 25.32
2021-12-23 1507 149057 78 9572252 64.30 64.30 64.20 64.30 0.00 0% 64.20 158 64.30 44 25.32
2021-12-24 1507 138511 89 8894324 64.30 64.30 64.20 64.30 0.00 0% 64.20 214 64.30 82 25.32
2021-12-27 1507 48904 66 3146569 64.30 64.40 64.30 64.40 0.10 0.16% 64.30 74 64.40 10 25.35
2021-12-28 1507 96292 73 6198162 64.40 64.40 64.30 64.40 0.00 0% 64.30 210 64.40 43 25.35
2021-12-29 1507 126435 84 8146426 64.40 64.60 64.40 64.40 0.00 0% 64.40 41 64.50 42 25.35
2021-12-30 1507 122875 66 7913216 64.40 64.50 64.40 64.40 0.00 0% 64.40 69 64.50 60 25.35