中華電(2412)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　　　109.00
0
0%		109.50
0.5
0.46%		 109.00
-0.5
-0.46%		110.00
1
0.92%		 　111.00
1
0.91%		111.00
0
0%		111.50
0.5
0.45%		112.00
0.5
0.45%		111.00
-1
-0.89%		 　111.00
0
0%		111.00
0
0%		109.00
-2
-1.8%		108.50
-0.5
-0.46%		108.50
0
0%		 　109.00
0.5
0.46%		108.50
-0.5
-0.46%		109.00
0.5
0.46%		109.00
0
0%		108.00
-1
-0.92%		 109.74
2 月　109.00
1
0.93%		109.00
0
0%		108.00
-1
-0.92%		 　　　　　　　　　　　108.50
0.5
0.46%		108.50
0
0%		109.00
0.5
0.46%		 　　109.50
0.5
0.46%		 110.50
1
0.91%		 109.26
3 月　109.50
-1
-0.9%		109.50
0
0%		109.50
0
0%		110.00
0.5
0.46%		 　110.00
0
0%		110.50
0.5
0.45%		110.50
0
0%		111.00
0.5
0.45%		111.00
0
0%		 　110.50
-0.5
-0.45%		110.50
0
0%		110.50
0
0%		111.00
0.5
0.45%		110.00
-1
-0.9%		 　110.50
0.5
0.45%		111.00
0.5
0.45%		111.00
0
0%		111.50
0.5
0.45%		111.50
0
0%		 　112.00
0.5
0.45%		111.50
-0.5
-0.45%		 110.67
4 月111.50
0
0%		 　　　112.00
0.5
0.45%		112.00
0
0%		111.00
-1
-0.89%		112.00
1
0.9%		 　111.00
-1
-0.89%		112.00
1
0.9%		113.00
1
0.89%		114.00
1
0.88%		114.00
0
0%		 　114.50
0.5
0.44%		115.00
0.5
0.44%		114.50
-0.5
-0.43%		114.50
0
0%		114.00
-0.5
-0.44%		 　114.00
0
0%		114.00
0
0%		114.00
0
0%		114.00
0
0%		 113.14
5 月　　113.00
-1
-0.88%		112.50
-0.5
-0.44%		112.00
-0.5
-0.44%		113.00
1
0.89%		113.50
0.5
0.44%		 　114.00
0.5
0.44%		114.50
0.5
0.44%		112.50
-2
-1.75%		111.00
-1.5
-1.33%		113.50
2.5
2.25%		 　112.50
-1
-0.88%		113.50
1
0.89%		112.50
-1
-0.88%		113.50
1
0.89%		114.50
1
0.88%		 　113.00
-1.5
-1.31%		114.00
1
0.88%		113.00
-1
-0.88%		112.00
-1
-0.88%		113.00
1
0.89%		 113.50
0.5
0.44%		113.12
6 月113.50
0
0%		114.00
0.5
0.44%		114.00
0
0%		114.00
0
0%		 　114.00
0
0%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		114.50
0.5
0.44%		114.50
0
0%		 　　114.50
0
0%		115.00
0.5
0.44%		114.50
-0.5
-0.43%		113.50
-1
-0.87%		 　113.50
0
0%		114.00
0.5
0.44%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		114.50
0.5
0.44%		 115.50
1
0.87%		114.00
-1.5
-1.3%		114.00
0
0%		114.00
0
0%		 114.2
7 月113.50
-0.5
-0.44%		114.00
0.5
0.44%		 　114.50
0.5
0.44%		114.00
-0.5
-0.44%		114.00
0
0%		114.00
0
0%		114.50
0.5
0.44%		 　113.50
-1
-0.87%		114.50
1
0.88%		114.50
0
0%		114.50
0
0%		115.00
0.5
0.44%		 　115.00
0
0%		115.00
0
0%		115.00
0
0%		116.00
1
0.87%		115.00
-1
-0.86%		 　115.00
0
0%		115.50
0.5
0.43%		116.00
0.5
0.43%		116.50
0.5
0.43%		115.00
-1.5
-1.29%		 114.78
8 月　116.50
1.5
1.3%		117.00
0.5
0.43%		117.50
0.5
0.43%		118.00
0.5
0.43%		117.50
-0.5
-0.42%		 　117.50
0
0%		118.00
0.5
0.43%		118.00
0
0%		118.00
0
0%		117.50
-0.5
-0.42%		 　117.50
0
0%		117.50
0
0%		117.50
0
0%		116.50
-1
-0.85%		116.00
-0.5
-0.43%		 　115.50
-0.5
-0.43%		115.50
0
0%		110.00
-5.5
-4.76%		110.00
0
0%		110.00
0
0%		 　111.00
1
0.91%		112.00
1
0.9%		115.62
9 月110.50
-1.5
-1.34%		111.00
0.5
0.45%		111.00
0
0%		 　111.00
0
0%		111.00
0
0%		111.00
0
0%		110.50
-0.5
-0.45%		110.50
0
0%		 　111.00
0.5
0.45%		111.00
0
0%		111.00
0
0%		111.50
0.5
0.45%		111.00
-0.5
-0.45%		 　　　111.00
0
0%		111.00
0
0%		111.50
0.5
0.45%		 　111.00
-0.5
-0.45%		111.00
0
0%		111.50
0.5
0.45%		110.50
-1
-0.9%		 110.96
10 月110.50
0
0%		 　111.00
0.5
0.45%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		111.50
0.5
0.45%		111.50
0
0%		 　　111.50
0
0%		111.50
0
0%		110.50
-1
-0.9%		111.00
0.5
0.45%		 　111.00
0
0%		111.50
0.5
0.45%		111.00
-0.5
-0.45%		110.50
-0.5
-0.45%		111.50
1
0.9%		 　111.00
-0.5
-0.45%		110.50
-0.5
-0.45%		110.50
0
0%		110.00
-0.5
-0.45%		110.50
0.5
0.45%		 110.96
11 月111.00
0.5
0.45%		110.50
-0.5
-0.45%		110.50
0
0%		111.00
0.5
0.45%		111.00
0
0%		 　111.50
0.5
0.45%		111.50
0
0%		112.00
0.5
0.45%		112.50
0.5
0.45%		112.50
0
0%		 　113.00
0.5
0.44%		114.00
1
0.88%		114.50
0.5
0.44%		115.00
0.5
0.44%		113.00
-2
-1.74%		 　112.50
-0.5
-0.44%		113.50
1
0.89%		113.50
0
0%		113.50
0
0%		113.00
-0.5
-0.44%		 　112.50
-0.5
-0.44%		112.00
-0.5
-0.44%		 112.46
12 月113.00
1
0.89%		114.00
1
0.88%		113.50
-0.5
-0.44%		 　114.00
0.5
0.44%		114.00
0
0%		114.00
0
0%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		 　113.50
-0.5
-0.44%		114.00
0.5
0.44%		114.00
0
0%		114.50
0.5
0.44%		115.00
0.5
0.44%		 　115.00
0
0%		115.50
0.5
0.43%		115.50
0
0%		115.50
0
0%		115.50
0
0%		 　116.00
0.5
0.43%		116.00
0
0%		116.50
0.5
0.43%		116.50
0
0%		　114.71

說明:最高漲幅:2.25%最低跌幅:-4.76% 最高價:118.00最低價:108.00平均價:112.59,灰色底表示週末,漲121天(80)元,跌83天(-71.5)元,平盤99天
2%=1,1%=33,0%=186,-0%=1,-1%=3,-2%=35,-3%=44,

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 2412 8022757 3676 876444280 109.00 109.50 109.00 109.00 0.00 0% 109.00 1278 109.50 436 25.65
2021-01-05 2412 6176722 2977 674179757 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 477 109.50 1038 25.76
2021-01-07 2412 5445667 3787 594480394 109.00 109.50 109.00 109.00 0.50 -0.46% 109.00 236 109.50 2077 25.65
2021-01-08 2412 11533683 6194 1262573837 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 249 110.00 908 25.88
2021-01-11 2412 14095893 7029 1556172671 110.00 111.00 109.50 111.00 1.00 0.91% 110.50 213 111.00 1391 26.12
2021-01-12 2412 9262639 4352 1028189975 111.00 111.50 110.50 111.00 0.00 0% 110.50 478 111.00 1483 26.12
2021-01-13 2412 10047070 6251 1118733173 111.00 111.50 111.00 111.50 0.50 0.45% 111.00 1540 111.50 603 26.24
2021-01-14 2412 6254032 3483 698809455 111.50 112.00 111.50 112.00 0.50 0.45% 111.50 651 112.00 2707 26.35
2021-01-15 2412 7883392 4346 879882359 112.00 112.50 111.00 111.00 1.00 -0.89% 111.00 1059 111.50 870 26.12
2021-01-18 2412 5316014 3207 591133245 111.00 111.50 111.00 111.00 0.00 0% 111.00 1163 111.50 1389 26.12
2021-01-19 2412 5330628 3289 592670262 111.00 111.50 111.00 111.00 0.00 0% 111.00 671 111.50 1334 26.12
2021-01-20 2412 16123429 8591 1766767279 110.50 111.00 109.00 109.00 2.00 -1.8% 108.50 1042 109.00 3 25.65
2021-01-21 2412 10792150 4463 1178412533 109.00 110.00 108.50 108.50 0.50 -0.46% 108.50 2006 109.00 61 25.53
2021-01-22 2412 8715144 5303 946603254 109.00 109.00 108.50 108.50 0.00 0% 108.50 910 109.00 1200 25.53
2021-01-25 2412 8309911 3838 906974150 108.50 109.50 108.50 109.00 0.50 0.46% 109.00 860 109.50 1335 25.65
2021-01-26 2412 7493306 4751 814218478 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 3062 109.00 932 25.53
2021-01-27 2412 6953086 3840 758519736 109.00 109.50 108.50 109.00 0.50 0.46% 109.00 43 109.50 1760 25.65
2021-01-28 2412 10511343 4825 1142809502 109.00 109.50 108.00 109.00 0.00 0% 108.50 379 109.00 337 25.65
2021-01-29 2412 12471478 5531 1350047452 108.50 109.00 108.00 108.00 1.00 -0.92% 108.00 2197 108.50 1276 25.41
2021-02-02 2412 5436724 3063 591152602 108.50 109.00 108.50 109.00 0.00 0.93% 108.50 3578 109.00 1114 25.65
2021-02-03 2412 6551893 3069 712099326 108.50 109.00 108.00 109.00 0.00 0% 108.50 2577 109.00 3257 25.65
2021-02-04 2412 8634837 4044 935219268 108.50 109.00 108.00 108.00 1.00 -0.92% 108.00 10454 108.50 83 25.41
2021-02-17 2412 12888297 7238 1400238066 109.00 109.00 108.00 108.50 0.00 0.46% 108.00 4035 108.50 431 25.53
2021-02-18 2412 9196100 5369 998839485 108.50 109.00 108.00 108.50 0.00 0% 108.50 484 109.00 957 25.53
2021-02-19 2412 8841583 4007 961836174 108.50 109.00 108.50 109.00 0.50 0.46% 108.50 1641 109.00 1920 25.65
2021-02-23 2412 11844545 6371 1290281198 108.50 109.50 108.50 109.50 1.00 0.46% 109.00 1435 109.50 124 25.76
2021-02-25 2412 13557827 7203 1490954562 110.00 110.50 109.50 110.50 1.00 0.91% 110.00 3754 110.50 641 25.64
2021-03-02 2412 8483179 3346 931651687 110.00 110.50 109.50 109.50 0.00 -0.9% 109.50 1141 110.00 1034 25.41
2021-03-03 2412 12525148 5523 1378964028 110.00 110.50 109.50 109.50 0.00 0% 109.50 2386 110.00 13 25.41
2021-03-04 2412 11399517 4456 1248945254 110.00 110.50 109.00 109.50 0.00 0% 109.50 667 110.00 1067 25.41
2021-03-05 2412 7447337 3930 816976263 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 1435 110.00 168 25.52
2021-03-08 2412 9471420 4606 1043509545 110.50 111.00 109.50 110.00 0.00 0% 110.00 1413 110.50 1403 25.52
2021-03-09 2412 6252786 3377 689886778 110.50 111.00 110.00 110.50 0.50 0.45% 110.00 1703 110.50 807 25.64
2021-03-10 2412 5164962 3223 569808297 110.50 111.00 110.00 110.50 0.00 0% 110.00 2706 110.50 392 25.64
2021-03-11 2412 7771663 3483 858830080 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 90 111.00 3090 25.75
2021-03-12 2412 3476424 2896 384973054 111.00 111.00 110.50 111.00 0.00 0% 110.50 1441 111.00 1950 25.75
2021-03-15 2412 4972386 3163 549328463 110.50 111.00 110.00 110.50 0.50 -0.45% 110.00 4364 110.50 30 25.64
2021-03-16 2412 5479795 3514 606528303 110.50 111.00 110.50 110.50 0.00 0% 110.50 1201 111.00 1489 25.64
2021-03-17 2412 10073880 4948 1113816255 110.50 111.00 110.00 110.50 0.00 0% 110.00 2319 110.50 149 25.64
2021-03-18 2412 6058762 3779 671192966 110.50 111.00 110.50 111.00 0.50 0.45% 110.50 2035 111.00 3095 25.75
2021-03-19 2412 18014756 5417 1983389019 110.50 111.00 110.00 110.00 1.00 -0.9% 110.00 606 110.50 875 25.52
2021-03-22 2412 6105179 3668 673329859 110.50 110.50 110.00 110.50 0.50 0.45% 110.00 2447 110.50 548 25.64
2021-03-23 2412 5515105 3325 610649498 110.50 111.00 110.50 111.00 0.50 0.45% 110.50 539 111.00 2270 25.75
2021-03-24 2412 5244085 3291 581029326 111.00 111.00 110.50 111.00 0.00 0% 110.50 2118 111.00 465 25.75
2021-03-25 2412 7969652 4191 886812236 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 1167 111.50 556 25.87
2021-03-26 2412 6403678 4283 712127478 111.50 111.50 111.00 111.50 0.00 0% 111.00 721 111.50 629 25.87
2021-03-29 2412 6261309 4045 699443107 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 564 112.00 2412 25.99
2021-03-30 2412 9244606 4724 1031846539 112.00 112.00 111.00 111.50 0.50 -0.45% 111.50 152 112.00 1225 25.87
2021-04-01 2412 6740101 2557 751802681 111.50 112.00 111.00 111.50 0.00 0% 111.00 2678 111.50 954 25.87
2021-04-06 2412 9341521 3805 1043771539 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 2992 112.00 565 25.99
2021-04-07 2412 10886200 4254 1221506719 112.00 112.50 112.00 112.00 0.00 0% 112.00 502 112.50 1867 25.99
2021-04-08 2412 10448194 4689 1165555240 112.00 112.50 111.00 111.00 1.00 -0.89% 111.00 6903 111.50 184 25.75
2021-04-09 2412 13032865 3250 1453850770 111.50 112.00 111.00 112.00 1.00 0.9% 111.50 606 112.00 1556 25.99
2021-04-12 2412 8757741 3985 974713870 111.50 112.00 111.00 111.00 1.00 -0.89% 111.00 4675 111.50 6473 25.75
2021-04-13 2412 6059380 2994 676842982 111.50 112.00 111.00 112.00 1.00 0.9% 111.50 1694 112.00 2143 25.99
2021-04-14 2412 33443011 12522 2147483647 111.50 114.00 111.50 113.00 1.00 0.89% 113.00 20 113.50 702 26.22
2021-04-15 2412 14842620 5137 1685137432 113.00 114.00 113.00 114.00 1.00 0.88% 113.50 2083 114.00 1143 26.45
2021-04-16 2412 11145692 4672 1270593189 114.00 114.50 113.50 114.00 0.00 0% 113.50 1578 114.00 417 26.45
2021-04-19 2412 8096199 4366 924826547 114.00 114.50 113.50 114.50 0.50 0.44% 114.00 3088 114.50 421 26.57
2021-04-20 2412 8448533 4286 969846836 114.50 115.00 114.00 115.00 0.50 0.44% 114.50 2752 115.00 1914 26.68
2021-04-21 2412 8731707 4412 998561986 115.00 115.00 114.00 114.50 0.50 -0.43% 114.50 645 115.00 2944 26.57
2021-04-22 2412 10113479 4523 1155744543 114.00 115.00 114.00 114.50 0.00 0% 114.00 595 114.50 421 26.57
2021-04-23 2412 6008121 3041 685420144 114.50 114.50 113.50 114.00 0.50 -0.44% 113.50 1942 114.00 64 26.45
2021-04-26 2412 7984617 4295 908708383 114.00 114.00 113.50 114.00 0.00 0% 114.00 143 114.50 706 26.45
2021-04-27 2412 9052808 4917 1027280477 114.00 114.00 113.00 114.00 0.00 0% 113.50 271 114.00 848 26.45
2021-04-28 2412 8236811 3880 934603322 114.00 114.00 113.00 114.00 0.00 0% 113.50 274 114.00 858 26.45
2021-04-29 2412 4395048 1848 500211693 113.50 114.00 113.00 114.00 0.00 0% 113.50 821 114.00 1528 26.45
2021-05-03 2412 8922642 4774 1009923266 113.50 114.00 113.00 113.00 1.00 -0.88% 113.00 1110 113.50 736 26.22
2021-05-04 2412 16564013 7324 1875496023 113.50 114.00 112.00 112.50 0.50 -0.44% 112.00 2573 112.50 54 26.10
2021-05-05 2412 5933612 2811 666518993 112.50 113.00 112.00 112.00 0.50 -0.44% 112.00 2513 112.50 1126 25.99
2021-05-06 2412 6029496 2087 679610368 112.50 113.00 112.50 113.00 1.00 0.89% 112.50 2045 113.00 1366 26.22
2021-05-07 2412 3789759 1923 429326621 113.00 113.50 113.00 113.50 0.50 0.44% 113.50 83 114.00 1855 26.33
2021-05-10 2412 5860314 2099 666016189 114.00 114.00 113.00 114.00 0.50 0.44% 113.50 39 114.00 2864 26.09
2021-05-11 2412 11134649 5524 1268648051 113.50 114.50 113.00 114.50 0.50 0.44% 114.00 46 114.50 1751 26.20
2021-05-12 2412 28105749 9312 2147483647 114.00 114.50 108.50 112.50 2.00 -1.75% 112.00 1927 112.50 82 25.74
2021-05-13 2412 14032730 6919 1565570874 112.00 112.50 111.00 111.00 1.50 -1.33% 111.00 1141 111.50 484 25.40
2021-05-14 2412 11044619 3618 1244396946 111.50 113.50 111.00 113.50 2.50 2.25% 113.00 155 113.50 213 25.97
2021-05-17 2412 10119521 4597 1137432673 112.00 113.50 111.50 112.50 1.00 -0.88% 112.00 419 112.50 60 25.74
2021-05-18 2412 12191840 2738 1375373980 112.00 113.50 112.00 113.50 1.00 0.89% 113.00 181 113.50 2139 25.97
2021-05-19 2412 4735767 2415 534379005 113.00 113.50 112.50 112.50 1.00 -0.88% 112.50 331 113.00 169 25.74
2021-05-20 2412 7556222 3106 853463269 112.50 113.50 112.00 113.50 1.00 0.89% 113.00 177 113.50 1441 25.97
2021-05-21 2412 12701109 3844 1447252095 113.50 114.50 113.50 114.50 1.00 0.88% 114.00 876 114.50 3269 26.20
2021-05-24 2412 5365259 2891 606794789 113.50 113.50 112.50 113.00 1.50 -1.31% 113.00 1095 113.50 462 25.86
2021-05-25 2412 5961587 2378 677357601 113.00 114.00 113.00 114.00 1.00 0.88% 113.50 1815 114.00 1567 26.09
2021-05-26 2412 4576672 1975 518677430 113.50 114.00 113.00 113.00 1.00 -0.88% 113.00 1351 113.50 129 25.86
2021-05-27 2412 25269697 5093 2147483647 113.50 113.50 112.00 112.00 1.00 -0.88% 112.00 1300 112.50 150 25.63
2021-05-28 2412 6622221 2812 749803816 113.00 113.50 112.50 113.00 1.00 0.89% 113.00 412 113.50 896 25.86
2021-05-31 2412 5823926 3220 660860480 113.50 114.00 113.00 113.50 0.50 0.44% 113.50 99 114.00 2783 25.97
2021-06-01 2412 2107933 1317 239414178 113.50 114.00 113.00 113.50 0.00 0% 113.50 252 114.00 3238 25.97
2021-06-02 2412 3814802 2831 434155727 113.50 114.00 113.50 114.00 0.50 0.44% 113.50 660 114.00 1901 26.09
2021-06-03 2412 3620647 1942 411892811 114.00 114.50 113.00 114.00 0.00 0% 113.50 415 114.00 2127 26.09
2021-06-04 2412 4233014 2218 481804915 113.50 114.00 113.50 114.00 0.00 0% 113.50 518 114.00 24 26.09
2021-06-07 2412 3625182 2194 412386593 114.00 114.00 113.00 114.00 0.00 0% 113.50 808 114.00 807 26.09
2021-06-08 2412 3876905 2200 442711013 114.50 114.50 113.50 114.50 0.50 0.44% 114.00 298 114.50 3671 26.20
2021-06-09 2412 3313703 1871 378329093 114.00 114.50 114.00 114.00 0.50 -0.44% 114.00 394 114.50 3436 26.09
2021-06-10 2412 3276473 1505 374185944 114.00 114.50 113.50 114.50 0.50 0.44% 114.00 659 114.50 2780 26.20
2021-06-11 2412 5394857 2414 618165756 114.50 115.00 114.00 114.50 0.00 0% 114.50 162 115.00 5230 26.20
2021-06-15 2412 4556068 2822 521730193 114.50 115.00 114.00 114.50 0.00 0% 114.50 695 115.00 4255 26.20
2021-06-16 2412 6114741 3461 700353301 114.00 115.00 114.00 115.00 0.50 0.44% 114.50 227 115.00 2641 26.32
2021-06-17 2412 3789193 2061 432619381 114.00 114.50 114.00 114.50 0.50 -0.43% 114.00 362 114.50 967 26.20
2021-06-18 2412 11934910 2800 1358132977 114.00 114.50 113.50 113.50 1.00 -0.87% 113.50 1041 114.00 22 25.97
2021-06-21 2412 3949200 2024 448702298 113.50 114.00 113.00 113.50 0.00 0% 113.50 134 114.00 1326 25.97
2021-06-22 2412 5105460 2611 583325697 114.00 114.50 113.50 114.00 0.50 0.44% 114.00 565 114.50 1204 26.09
2021-06-23 2412 6331204 3715 723755942 114.00 115.00 113.50 114.50 0.50 0.44% 114.00 485 114.50 62 26.20
2021-06-24 2412 3201956 1905 365751331 114.50 115.00 114.00 114.00 0.50 -0.44% 114.00 335 114.50 431 26.09
2021-06-25 2412 3196766 1982 365429430 114.00 114.50 114.00 114.50 0.50 0.44% 114.00 618 114.50 767 26.20
2021-06-27 2412 29000 29 3335000 114.00 115.50 114.00 115.50 1.00 0.87% 115.00 618 116.00 767 26.43
2021-06-28 2412 3212081 1941 367361830 114.50 115.00 114.00 114.00 0.50 -1.3% 114.00 356 114.50 590 26.09
2021-06-29 2412 3868951 2440 441780061 114.00 114.50 114.00 114.00 0.00 0% 114.00 516 114.50 636 26.09
2021-06-30 2412 6398859 3782 730406712 114.00 114.50 113.50 114.00 0.00 0% 114.00 139 114.50 1328 26.09
2021-07-01 2412 6066475 2191 690325248 114.00 114.50 113.50 113.50 0.50 -0.44% 113.50 2060 114.00 1069 25.97
2021-07-02 2412 5726782 2884 651745439 113.50 114.00 113.50 114.00 0.50 0.44% 113.50 1497 114.00 87 26.09
2021-07-05 2412 3890349 2459 444651533 114.50 114.50 114.00 114.50 0.50 0.44% 114.00 721 114.50 1176 26.20
2021-07-06 2412 5095903 2978 581640199 114.00 114.50 113.50 114.00 0.50 -0.44% 114.00 3 114.50 1187 26.09
2021-07-07 2412 2982174 1977 339593981 114.00 114.50 113.50 114.00 0.00 0% 113.50 3317 114.00 13 26.09
2021-07-08 2412 3532627 1925 403046395 114.00 114.50 113.50 114.00 0.00 0% 113.50 3996 114.00 11 26.09
2021-07-09 2412 3365023 1811 383606099 113.50 114.50 113.50 114.50 0.50 0.44% 114.00 58 114.50 1921 26.20
2021-07-12 2412 4022706 2767 458433129 114.50 114.50 113.50 113.50 1.00 -0.87% 113.50 2251 114.00 403 25.97
2021-07-13 2412 6646422 3125 760116696 114.00 114.50 113.50 114.50 1.00 0.88% 114.00 1035 114.50 282 26.20
2021-07-14 2412 4986890 3048 569569846 114.50 114.50 114.00 114.50 0.00 0% 114.00 233 114.50 1173 26.20
2021-07-15 2412 4547053 3344 519454210 114.00 114.50 114.00 114.50 0.00 0% 114.00 332 114.50 1059 26.20
2021-07-16 2412 6736131 2829 771707946 114.00 115.00 113.50 115.00 0.50 0.44% 114.50 313 115.00 2579 26.32
2021-07-19 2412 4194678 1954 480657559 114.00 115.00 114.00 115.00 0.00 0% 114.50 417 115.00 1794 26.32
2021-07-20 2412 3558570 2214 408712114 114.50 115.00 114.50 115.00 0.00 0% 114.50 551 115.00 2305 26.32
2021-07-21 2412 5696208 3731 654437883 114.50 115.00 114.50 115.00 0.00 0% 114.50 830 115.00 326 26.32
2021-07-22 2412 7270000 3295 839477500 115.00 116.00 115.00 116.00 1.00 0.87% 115.50 100 116.00 1674 26.54
2021-07-23 2412 5456431 2434 630102694 115.50 116.00 115.00 115.00 1.00 -0.86% 115.00 841 115.50 560 26.32
2021-07-26 2412 3644788 2571 419048241 115.00 115.50 114.50 115.00 0.00 0% 114.50 1016 115.00 456 26.32
2021-07-27 2412 4573562 2611 527261559 115.00 115.50 114.50 115.50 0.50 0.43% 115.00 1209 115.50 545 26.43
2021-07-28 2412 7657293 3437 884278751 115.50 116.00 114.50 116.00 0.50 0.43% 115.50 453 116.00 1123 26.54
2021-07-29 2412 6801833 2954 789887234 115.50 116.50 115.50 116.50 0.50 0.43% 116.00 264 116.50 2030 26.66
2021-07-30 2412 6739120 1862 777713019 116.50 116.50 115.00 115.00 1.50 -1.29% 115.00 2257 115.50 934 26.32
2021-08-02 2412 10788602 4552 1253341171 115.50 116.50 115.50 116.50 1.50 1.3% 116.00 601 116.50 2037 26.66
2021-08-03 2412 9736099 3384 1136802183 116.50 117.00 116.50 117.00 0.50 0.43% 116.50 4163 117.00 3479 26.77
2021-08-04 2412 10806763 6676 1263893603 117.00 117.50 116.50 117.50 0.50 0.43% 117.00 663 117.50 2391 26.89
2021-08-05 2412 14648251 7197 1722754886 117.50 118.00 117.00 118.00 0.50 0.43% 117.50 66 118.00 2286 27.00
2021-08-06 2412 10410916 5258 1226357629 118.00 118.00 117.50 117.50 0.50 -0.42% 117.50 507 118.00 612 26.89
2021-08-09 2412 5314393 2759 623545974 117.50 118.00 117.00 117.50 0.00 0% 117.00 1157 117.50 165 26.58
2021-08-10 2412 8366657 2560 983743630 118.00 118.00 117.00 118.00 0.50 0.43% 117.50 351 118.00 2778 26.70
2021-08-11 2412 9196210 4644 1083831366 118.00 118.00 117.50 118.00 0.00 0% 117.50 1031 118.00 1220 26.70
2021-08-12 2412 9635724 3731 1136249279 118.00 118.50 117.50 118.00 0.00 0% 117.50 2992 118.00 1749 26.70
2021-08-13 2412 7504024 3128 880602565 118.00 118.00 116.50 117.50 0.50 -0.42% 117.00 403 117.50 360 26.58
2021-08-16 2412 8928653 2870 1047098143 117.50 117.50 117.00 117.50 0.00 0% 117.00 345 117.50 156 26.58
2021-08-17 2412 10532333 4151 1235706067 117.50 117.50 117.00 117.50 0.00 0% 117.50 51 118.00 3675 26.58
2021-08-18 2412 6759004 3253 792885624 117.50 117.50 117.00 117.50 0.00 0% 117.00 871 117.50 160 26.58
2021-08-19 2412 9364648 4417 1093023300 117.50 117.50 116.00 116.50 1.00 -0.85% 116.50 240 117.00 2195 26.36
2021-08-20 2412 11439355 3883 1330555386 116.50 117.00 115.50 116.00 0.50 -0.43% 115.50 1457 116.00 83 26.24
2021-08-23 2412 8672807 4419 1004847182 116.00 116.50 115.50 115.50 0.50 -0.43% 115.50 1487 116.00 1403 26.13
2021-08-24 2412 15045116 6289 1737291136 115.50 116.00 115.00 115.50 0.00 0% 115.50 665 116.00 2699 26.13
2021-08-25 2412 34867644 19355 2147483647 110.50 111.00 109.00 110.00 0.00 -4.76% 109.50 4090 110.00 2386 24.89
2021-08-26 2412 12577816 7805 1384395820 110.00 110.50 109.50 110.00 0.00 0% 110.00 1804 110.50 3399 24.89
2021-08-27 2412 8184230 4400 901416590 110.00 110.50 109.50 110.00 0.00 0% 110.00 3537 110.50 3294 24.89
2021-08-30 2412 11303719 4599 1252822858 110.50 111.50 110.00 111.00 1.00 0.91% 110.50 2842 111.00 249 25.11
2021-08-31 2412 21352143 5552 2147483647 111.50 112.50 111.00 112.00 1.00 0.9% 112.00 681 112.50 2002 25.34
2021-09-01 2412 12457265 6119 1384759581 112.00 112.50 110.50 110.50 1.50 -1.34% 110.50 879 111.00 1742 25.00
2021-09-02 2412 4436113 3462 491492842 110.50 111.50 110.50 111.00 0.50 0.45% 110.50 1741 111.00 1202 25.11
2021-09-03 2412 6338398 3005 704374257 111.00 111.50 111.00 111.00 0.00 0% 110.50 3967 111.00 934 25.11
2021-09-06 2412 7988155 3377 886942924 111.00 111.50 110.50 111.00 0.00 0% 110.50 2473 111.00 35 25.11
2021-09-07 2412 7017259 2994 780043630 111.00 111.50 111.00 111.00 0.00 0% 111.00 1368 111.50 1805 25.11
2021-09-08 2412 11028642 5809 1223320461 111.50 111.50 110.50 111.00 0.00 0% 111.00 86 111.50 1333 25.11
2021-09-09 2412 4151613 3082 459394910 111.00 111.50 110.50 110.50 0.50 -0.45% 110.50 1510 111.00 1946 25.00
2021-09-10 2412 4127802 2901 456913024 110.50 111.00 110.50 110.50 0.00 0% 110.50 4805 111.00 2883 25.00
2021-09-13 2412 6019221 3826 666557780 111.00 111.00 110.50 111.00 0.50 0.45% 110.50 4594 111.00 2383 25.11
2021-09-14 2412 6762838 3860 751288286 111.00 111.50 110.50 111.00 0.00 0% 111.00 781 111.50 1445 25.11
2021-09-15 2412 7355667 4218 817520264 111.00 112.00 111.00 111.00 0.00 0% 111.00 487 111.50 190 25.11
2021-09-16 2412 6648849 3586 739588372 111.00 111.50 111.00 111.50 0.50 0.45% 111.50 10 112.00 1916 25.23
2021-09-17 2412 10862000 3745 1206472000 111.50 111.50 111.00 111.00 0.50 -0.45% 110.50 1862 111.00 1179 25.11
2021-09-22 2412 11797083 5485 1304670176 110.50 111.50 110.00 111.00 0.00 0% 110.50 1091 111.00 75 25.11
2021-09-23 2412 5812313 2867 645487988 111.00 111.50 111.00 111.00 0.00 0% 111.00 1236 111.50 2532 25.11
2021-09-24 2412 3364442 2288 374417298 111.50 111.50 111.00 111.50 0.50 0.45% 111.00 3933 111.50 1334 25.23
2021-09-27 2412 3690011 2633 410271237 111.50 111.50 111.00 111.00 0.50 -0.45% 111.00 5072 111.50 1541 25.11
2021-09-28 2412 5455630 3471 606033689 111.00 111.50 111.00 111.00 0.00 0% 111.00 3122 111.50 2726 25.11
2021-09-29 2412 9508312 6214 1055196736 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 233 111.50 1806 25.23
2021-09-30 2412 11464460 4617 1269565700 111.00 111.50 110.50 110.50 1.00 -0.9% 110.50 3524 111.00 338 25.00
2021-10-01 2412 10252552 6209 1133015805 110.50 111.00 110.00 110.50 0.00 0% 110.50 175 111.00 1983 25.00
2021-10-04 2412 6200228 4491 687155625 111.00 111.00 110.50 111.00 0.50 0.45% 110.50 1836 111.00 1095 25.11
2021-10-05 2412 7094734 4945 785245140 111.00 111.00 110.50 110.50 0.50 -0.45% 110.50 955 111.00 1952 25.00
2021-10-06 2412 9501790 5188 1053082527 110.50 111.00 110.50 111.00 0.50 0.45% 111.00 119 111.50 2614 25.11
2021-10-07 2412 6669287 4120 742335941 111.50 111.50 111.00 111.50 0.50 0.45% 111.00 1359 111.50 1320 25.23
2021-10-08 2412 11788953 5337 1315862115 111.00 112.00 111.00 111.50 0.00 0% 111.50 5948 112.00 6488 25.23
2021-10-12 2412 17617765 5446 1955653538 111.00 111.50 110.50 111.50 0.00 0% 111.00 546 111.50 2153 25.23
2021-10-13 2412 8630453 4038 958876712 111.50 111.50 110.50 111.50 0.00 0% 111.00 498 111.50 2400 25.23
2021-10-14 2412 7693695 4310 851652419 111.50 111.50 110.50 110.50 1.00 -0.9% 110.50 1976 111.00 1377 25.00
2021-10-15 2412 9402789 5639 1040901277 110.50 111.00 110.50 111.00 0.50 0.45% 110.50 862 111.00 1245 25.11
2021-10-18 2412 6135622 2798 680676627 111.00 111.50 110.50 111.00 0.00 0% 111.00 35 111.50 3664 25.11
2021-10-19 2412 5076302 3112 565023261 111.00 111.50 111.00 111.50 0.50 0.45% 111.00 1566 111.50 2992 25.23
2021-10-20 2412 7605974 4456 843282382 111.00 111.50 110.50 111.00 0.50 -0.45% 110.50 3690 111.00 2337 25.11
2021-10-21 2412 7803462 3660 863610836 111.00 111.50 110.50 110.50 0.50 -0.45% 110.50 2129 111.00 1506 25.00
2021-10-22 2412 7113481 3047 789685509 110.50 111.50 110.50 111.50 1.00 0.9% 111.00 470 111.50 4257 25.23
2021-10-25 2412 11124619 4000 1235432530 111.00 111.50 110.50 111.00 0.50 -0.45% 110.50 4027 111.00 400 25.11
2021-10-26 2412 10233042 4754 1133484285 111.00 111.00 110.50 110.50 0.50 -0.45% 110.50 5055 111.00 1098 25.00
2021-10-27 2412 5317947 2561 588289940 110.50 111.00 110.50 110.50 0.00 0% 110.50 2986 111.00 2073 25.00
2021-10-28 2412 9383021 4885 1036542912 111.00 111.00 110.00 110.00 0.50 -0.45% 110.00 5762 110.50 181 24.89
2021-10-29 2412 7596467 2923 839181903 110.50 111.00 110.00 110.50 0.50 0.45% 110.50 83 111.00 4655 25.00
2021-11-01 2412 6706689 4542 743029031 111.00 111.00 110.50 111.00 0.50 0.45% 110.50 1745 111.00 3549 25.11
2021-11-02 2412 7517574 3767 831303731 111.00 111.00 110.00 110.50 0.50 -0.45% 110.50 51 111.00 4360 25.00
2021-11-03 2412 8510462 3619 939341816 110.50 111.00 110.00 110.50 0.00 0% 110.50 53 111.00 5316 25.00
2021-11-04 2412 5701579 2477 630781509 110.50 111.00 110.50 111.00 0.50 0.45% 110.50 535 111.00 4403 25.11
2021-11-05 2412 6743383 3892 747402674 111.00 111.00 110.50 111.00 0.00 0% 110.50 4335 111.00 915 25.11
2021-11-08 2412 8772390 3427 974953243 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 1420 111.50 1550 24.51
2021-11-09 2412 6241780 2651 694477421 111.00 111.50 110.50 111.50 0.00 0% 111.00 812 111.50 1132 24.51
2021-11-10 2412 8634462 3676 964460421 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 956 112.00 1951 24.62
2021-11-11 2412 10837310 2705 1213588513 112.00 112.50 111.00 112.50 0.50 0.45% 112.00 348 112.50 1962 24.73
2021-11-12 2412 7550072 2957 848292076 112.00 112.50 112.00 112.50 0.00 0% 112.50 77 113.00 1947 24.73
2021-11-15 2412 11246753 4006 1268227745 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 1514 113.00 1421 24.84
2021-11-16 2412 10373910 4348 1177476391 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 1273 114.00 1355 25.05
2021-11-17 2412 8005862 3771 914690841 114.00 114.50 113.50 114.50 0.50 0.44% 114.00 504 114.50 1097 25.16
2021-11-18 2412 4900612 2760 561967781 114.50 115.00 114.00 115.00 0.50 0.44% 114.50 53 115.00 3394 25.27
2021-11-19 2412 9844580 6745 1114630387 114.50 115.00 112.50 113.00 2.00 -1.74% 112.50 1540 113.00 255 24.84
2021-11-22 2412 5631423 2273 634573595 113.00 113.50 112.50 112.50 0.50 -0.44% 112.50 1059 113.00 1124 24.73
2021-11-23 2412 5483892 2911 619975177 113.00 114.00 112.50 113.50 1.00 0.89% 113.50 196 114.00 806 24.95
2021-11-24 2412 2802664 1720 318264074 113.50 114.00 113.00 113.50 0.00 0% 113.50 390 114.00 1219 24.95
2021-11-25 2412 4392112 2428 497666527 113.50 114.00 113.00 113.50 0.00 0% 113.50 42 114.00 1179 24.95
2021-11-26 2412 8042354 3638 908405675 113.00 114.00 112.50 113.00 0.50 -0.44% 112.50 698 113.00 337 24.84
2021-11-29 2412 5044668 2962 568124951 112.50 113.00 112.00 112.50 0.50 -0.44% 112.50 754 113.00 155 24.73
2021-11-30 2412 24404354 5112 2147483647 112.50 113.00 112.00 112.00 0.50 -0.44% 112.00 1713 112.50 673 24.62
2021-12-01 2412 8357457 4539 942502269 112.00 113.00 112.00 113.00 1.00 0.89% 112.50 1164 113.00 930 24.84
2021-12-02 2412 6135520 3930 696156355 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 2076 114.00 850 25.05
2021-12-03 2412 4955844 2726 563012079 113.50 114.00 113.00 113.50 0.50 -0.44% 113.50 106 114.00 968 24.95
2021-12-06 2412 3216170 3046 365891701 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 1811 114.00 918 25.05
2021-12-07 2412 4561393 2563 519340873 114.00 114.00 113.50 114.00 0.00 0% 113.50 618 114.00 536 25.05
2021-12-08 2412 5398432 2454 616548616 114.00 114.50 113.50 114.00 0.00 0% 114.00 459 114.50 2452 25.05
2021-12-09 2412 2821373 1827 322185884 114.50 114.50 113.50 114.50 0.50 0.44% 114.00 43 114.50 2857 25.16
2021-12-10 2412 2891891 2006 329958535 114.00 114.50 113.50 114.00 0.50 -0.44% 114.00 12 114.50 2482 25.05
2021-12-13 2412 4187236 2007 475988782 114.00 114.50 113.50 113.50 0.50 -0.44% 113.00 1340 113.50 192 24.95
2021-12-14 2412 4497555 1871 511439476 114.00 114.00 113.50 114.00 0.50 0.44% 113.50 1348 114.00 1727 25.05
2021-12-15 2412 7621234 3509 870898565 114.00 114.50 113.50 114.00 0.00 0% 114.00 377 114.50 962 25.05
2021-12-16 2412 6265184 3202 717989989 114.50 115.00 114.00 114.50 0.50 0.44% 114.50 1315 115.00 5103 25.16
2021-12-17 2412 7288045 3432 837589964 115.00 115.00 114.00 115.00 0.50 0.44% 114.50 1217 115.00 1263 25.27
2021-12-20 2412 6016925 2535 689696328 114.00 115.00 114.00 115.00 0.00 0% 114.50 578 115.00 28 25.27
2021-12-21 2412 8291340 4429 956754338 115.00 116.00 114.50 115.50 0.50 0.43% 115.50 171 116.00 2306 25.38
2021-12-22 2412 2966422 1854 342893794 115.50 116.00 115.00 115.50 0.00 0% 115.50 859 116.00 2751 25.38
2021-12-23 2412 11384646 4397 1313828402 116.00 116.00 114.50 115.50 0.00 0% 115.00 359 115.50 984 25.38
2021-12-24 2412 7853663 3363 907665919 115.50 116.00 115.00 115.50 0.00 0% 115.50 32 116.00 2912 25.38
2021-12-27 2412 4560268 2561 528763131 115.50 116.50 115.50 116.00 0.50 0.43% 116.00 335 116.50 1588 25.49
2021-12-28 2412 6137878 2998 712477207 116.00 116.50 115.50 116.00 0.00 0% 116.00 1842 116.50 2099 25.49
2021-12-29 2412 9054971 3042 1054407587 116.50 117.00 116.00 116.50 0.50 0.43% 116.00 644 116.50 293 25.60
2021-12-30 2412 4167113 2518 484876427 116.50 116.50 116.00 116.50 0.00 0% 116.00 837 116.50 1078 25.60