神基(3005)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　　　48.95
0
0%		48.75
-0.2
-0.41%		 49.10
0.35
0.72%		48.90
-0.2
-0.41%		 　49.25
0.35
0.72%		48.60
-0.65
-1.32%		48.60
0
0%		48.70
0.1
0.21%		48.20
-0.5
-1.03%		 　48.40
0.2
0.41%		48.35
-0.05
-0.1%		47.50
-0.85
-1.76%		47.60
0.1
0.21%		48.00
0.4
0.84%		 　48.20
0.2
0.42%		48.05
-0.15
-0.31%		48.45
0.4
0.83%		48.75
0.3
0.62%		48.05
-0.7
-1.44%		 48.45
2 月　48.00
-0.05
-0.1%		47.65
-0.35
-0.73%		47.50
-0.15
-0.31%		 　　　　　　　　　　　48.55
1.05
2.21%		49.20
0.65
1.34%		49.50
0.3
0.61%		 　　51.90
2.4
4.85%		 51.80
-0.1
-0.19%		 51.94
3 月　56.10
4.3
8.3%		56.40
0.3
0.53%		56.50
0.1
0.18%		58.90
2.4
4.25%		 　60.60
1.7
2.89%		61.80
1.2
1.98%		61.90
0.1
0.16%		61.50
-0.4
-0.65%		61.00
-0.5
-0.81%		 　60.90
-0.1
-0.16%		61.70
0.8
1.31%		62.10
0.4
0.65%		62.80
0.7
1.13%		63.50
0.7
1.11%		 　64.30
0.8
1.26%		65.70
1.4
2.18%		65.60
-0.1
-0.15%		65.20
-0.4
-0.61%		63.60
-1.6
-2.45%		 　64.10
0.5
0.79%		66.80
2.7
4.21%		 61.92
4 月58.90
-7.9
-11.83%		 　　　57.00
-1.9
-3.23%		57.50
0.5
0.88%		58.60
1.1
1.91%		58.50
-0.1
-0.17%		 　58.60
0.1
0.17%		58.50
-0.1
-0.17%		57.00
-1.5
-2.56%		58.10
1.1
1.93%		57.90
-0.2
-0.34%		 　57.90
0
0%		58.30
0.4
0.69%		57.70
-0.6
-1.03%		56.30
-1.4
-2.43%		56.50
0.2
0.36%		 　57.00
0.5
0.88%		57.80
0.8
1.4%		57.50
-0.3
-0.52%		57.50
0
0%		 57.6
5 月　　56.20
-1.3
-2.26%		54.50
-1.7
-3.02%		55.00
0.5
0.92%		54.80
-0.2
-0.36%		55.70
0.9
1.64%		 　55.00
-0.7
-1.26%		53.10
-1.9
-3.45%		50.30
-2.8
-5.27%		50.00
-0.3
-0.6%		49.50
-0.5
-1%		 　48.10
-1.4
-2.83%		49.85
1.75
3.64%		50.20
0.35
0.7%		49.70
-0.5
-1%		49.80
0.1
0.2%		 　49.90
0.1
0.2%		50.80
0.9
1.8%		50.70
-0.1
-0.2%		52.70
2
3.94%		52.00
-0.7
-1.33%		 51.70
-0.3
-0.58%		51.77
6 月52.40
0.7
1.35%		51.80
-0.6
-1.15%		51.00
-0.8
-1.54%		50.40
-0.6
-1.18%		 　49.95
-0.45
-0.89%		49.45
-0.5
-1%		49.20
-0.25
-0.51%		49.55
0.35
0.71%		49.40
-0.15
-0.3%		 　　52.10
2.7
5.47%		51.80
-0.3
-0.58%		54.70
2.9
5.6%		54.20
-0.5
-0.91%		 　51.80
-2.4
-4.43%		52.70
0.9
1.74%		53.60
0.9
1.71%		54.20
0.6
1.12%		54.60
0.4
0.74%		 　55.20
0.6
1.1%		55.50
0.3
0.54%		55.00
-0.5
-0.9%		 52.37
7 月54.10
-0.9
-1.64%		53.80
-0.3
-0.55%		 　54.00
0.2
0.37%		53.20
-0.8
-1.48%		53.70
0.5
0.94%		54.30
0.6
1.12%		54.00
-0.3
-0.55%		 　54.50
0.5
0.93%		54.40
-0.1
-0.18%		54.50
0.1
0.18%		55.50
1
1.83%		55.90
0.4
0.72%		 　55.80
-0.1
-0.18%		56.00
0.2
0.36%		57.00
1
1.79%		56.80
-0.2
-0.35%		57.20
0.4
0.7%		 　57.20
0
0%		56.40
-0.8
-1.4%		58.50
2.1
3.72%		57.10
-1.4
-2.39%		56.10
-1
-1.75%		 55.47
8 月　56.30
0.2
0.36%		55.80
-0.5
-0.89%		55.60
-0.2
-0.36%		55.60
0
0%		54.70
-0.9
-1.62%		 　54.60
-0.1
-0.18%		53.90
-0.7
-1.28%		53.20
-0.7
-1.3%		54.60
1.4
2.63%		54.00
-0.6
-1.1%		 　53.00
-1
-1.85%		52.80
-0.2
-0.38%		52.80
0
0%		51.30
-1.5
-2.84%		51.00
-0.3
-0.58%		 　51.30
0.3
0.59%		51.10
-0.2
-0.39%		52.70
1.6
3.13%		52.50
-0.2
-0.38%		52.50
0
0%		 　52.30
-0.2
-0.38%		52.30
0
0%		53.27
9 月53.80
1.5
2.87%		53.30
-0.5
-0.93%		53.40
0.1
0.19%		 　52.60
-0.8
-1.5%		52.50
-0.1
-0.19%		51.70
-0.8
-1.52%		52.00
0.3
0.58%		52.90
0.9
1.73%		 　52.60
-0.3
-0.57%		52.90
0.3
0.57%		52.40
-0.5
-0.95%		52.90
0.5
0.95%		52.80
-0.1
-0.19%		 　　　52.60
-0.2
-0.38%		52.90
0.3
0.57%		53.20
0.3
0.57%		 　53.30
0.1
0.19%		52.40
-0.9
-1.69%		51.10
-1.3
-2.48%		51.70
0.6
1.17%		 52.58
10 月50.40
-1.3
-2.51%		 　50.30
-0.1
-0.2%		50.80
0.5
0.99%		50.20
-0.6
-1.18%		50.80
0.6
1.2%		50.60
-0.2
-0.39%		 　　50.50
-0.1
-0.2%		50.20
-0.3
-0.59%		49.95
-0.25
-0.5%		50.40
0.45
0.9%		 　50.60
0.2
0.4%		51.00
0.4
0.79%		51.50
0.5
0.98%		51.90
0.4
0.78%		51.60
-0.3
-0.58%		 　51.30
-0.3
-0.58%		51.80
0.5
0.97%		52.10
0.3
0.58%		53.00
0.9
1.73%		52.30
-0.7
-1.32%		 51.13
11 月52.70
0.4
0.76%		53.40
0.7
1.33%		54.40
1
1.87%		53.80
-0.6
-1.1%		54.10
0.3
0.56%		 　54.30
0.2
0.37%		55.00
0.7
1.29%		54.50
-0.5
-0.91%		54.40
-0.1
-0.18%		54.40
0
0%		 　54.70
0.3
0.55%		54.20
-0.5
-0.91%		54.20
0
0%		54.50
0.3
0.55%		54.70
0.2
0.37%		 　54.80
0.1
0.18%		54.00
-0.8
-1.46%		53.40
-0.6
-1.11%		53.40
0
0%		52.80
-0.6
-1.12%		 　53.30
0.5
0.95%		53.90
0.6
1.13%		 54.09
12 月54.50
0.6
1.11%		53.90
-0.6
-1.1%		53.90
0
0%		 　53.40
-0.5
-0.93%		53.30
-0.1
-0.19%		53.90
0.6
1.13%		53.70
-0.2
-0.37%		54.30
0.6
1.12%		 　54.40
0.1
0.18%		54.10
-0.3
-0.55%		54.40
0.3
0.55%		54.10
-0.3
-0.55%		53.60
-0.5
-0.92%		 　53.20
-0.4
-0.75%		53.50
0.3
0.56%		53.80
0.3
0.56%		54.00
0.2
0.37%		54.10
0.1
0.19%		 　54.60
0.5
0.92%		54.80
0.2
0.37%		54.80
0
0%		55.70
0.9
1.64%		　54.06

說明:最高漲幅:8.3%最低跌幅:-11.83% 最高價:66.80最低價:47.50平均價:53.79,灰色底表示週末,漲148天(118.65)元,跌138天(-94.5)元,平盤16天
8%=7,6%=1,5%=4,4%=5,3%=5,2%=16,1%=75,0%=51,-0%=1,-1%=2,-2%=2,-3%=10,-4%=19,-5%=43,-6%=61,

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 3005 925627 498 45229439 48.80 49.00 48.50 48.95 0.05 0% 48.95 253 49.00 27 11.41
2021-01-05 3005 1020358 517 49855298 48.95 49.25 48.65 48.75 0.20 -0.41% 48.75 14 48.80 2 11.36
2021-01-07 3005 2769593 1470 135510373 48.80 49.30 48.55 49.10 1.00 0.72% 49.10 29 49.20 41 11.45
2021-01-08 3005 1178120 660 57616653 49.15 49.20 48.65 48.90 0.20 -0.41% 48.90 28 49.00 12 11.40
2021-01-11 3005 1162686 582 57147155 49.00 49.35 49.00 49.25 0.35 0.72% 49.25 12 49.30 22 11.48
2021-01-12 3005 959226 451 46819959 49.00 49.20 48.60 48.60 0.65 -1.32% 48.60 66 48.65 23 11.33
2021-01-13 3005 1384562 738 67432113 48.65 49.00 48.60 48.60 0.00 0% 48.60 4 48.70 24 11.33
2021-01-14 3005 1109083 613 53973795 48.50 48.90 48.50 48.70 0.10 0.21% 48.70 11 48.80 36 11.35
2021-01-15 3005 1208089 627 58606715 48.90 48.95 48.20 48.20 0.50 -1.03% 48.20 26 48.30 51 11.24
2021-01-18 3005 1128454 635 54313767 48.20 48.45 47.60 48.40 0.20 0.41% 48.35 1 48.40 5 11.28
2021-01-19 3005 1420352 718 69032043 48.55 49.20 48.20 48.35 0.05 -0.1% 48.30 42 48.35 58 11.27
2021-01-20 3005 1533285 856 73260559 48.20 48.85 47.50 47.50 0.85 -1.76% 47.50 64 47.55 55 11.07
2021-01-21 3005 717401 554 34305409 47.90 48.10 47.60 47.60 0.10 0.21% 47.60 5 47.70 3 11.10
2021-01-22 3005 633531 478 30336877 47.95 48.20 47.60 48.00 0.40 0.84% 48.00 19 48.05 2 11.19
2021-01-25 3005 844545 487 40584056 48.00 48.30 47.70 48.20 0.20 0.42% 48.20 4 48.25 13 11.24
2021-01-26 3005 823284 523 39688962 48.45 48.50 48.00 48.05 0.15 -0.31% 48.00 71 48.05 9 11.20
2021-01-27 3005 874021 546 42266865 48.30 48.55 48.10 48.45 0.40 0.83% 48.40 9 48.45 2 11.29
2021-01-28 3005 1969842 1229 96324607 48.40 49.20 48.10 48.75 0.30 0.62% 48.75 31 48.90 29 11.36
2021-01-29 3005 1281065 923 62248004 49.20 49.25 48.05 48.05 0.70 -1.44% 48.05 3 48.10 32 11.20
2021-02-02 3005 608617 429 29190938 47.85 48.15 47.80 48.00 0.15 -0.1% 47.95 173 48.00 19 11.19
2021-02-03 3005 727835 564 34735359 48.15 48.15 47.60 47.65 0.35 -0.73% 47.65 34 47.75 2 11.11
2021-02-04 3005 571560 436 27152915 47.55 47.80 47.30 47.50 0.15 -0.31% 47.45 19 47.50 3 11.07
2021-02-17 3005 1198237 744 57774966 48.30 48.55 47.80 48.55 0.90 2.21% 48.50 1 48.55 25 11.32
2021-02-18 3005 1983784 1278 97772066 48.30 49.80 48.30 49.20 0.65 1.34% 49.20 1 49.25 38 11.47
2021-02-19 3005 1021874 621 50502960 49.50 49.65 49.20 49.50 0.30 0.61% 49.45 12 49.50 106 11.54
2021-02-23 3005 2258024 1320 116505251 50.90 52.00 50.70 51.90 0.90 4.85% 51.80 16 51.90 38 12.10
2021-02-25 3005 1487393 832 76934109 51.30 52.20 51.20 51.80 0.70 -0.19% 51.80 3 51.90 52 12.07
2021-03-02 3005 9945770 5687 560589693 57.80 58.40 55.50 56.10 0.80 8.3% 56.00 15 56.10 27 13.08
2021-03-03 3005 3425977 2267 191926634 56.90 56.90 55.40 56.40 0.30 0.53% 56.30 52 56.40 22 13.15
2021-03-04 3005 6200775 3744 352042295 56.40 57.90 56.00 56.50 0.10 0.18% 56.50 15 56.60 24 12.93
2021-03-05 3005 11028334 6809 648342632 56.50 60.30 56.30 58.90 2.40 4.25% 58.90 16 59.00 20 13.48
2021-03-08 3005 7756243 4955 467917296 61.40 61.80 59.10 60.60 1.70 2.89% 60.60 22 60.70 50 13.87
2021-03-09 3005 6480213 4085 397607572 61.00 62.00 60.50 61.80 1.20 1.98% 61.70 12 61.80 129 14.14
2021-03-10 3005 4750594 2552 292639570 61.60 62.40 60.80 61.90 0.10 0.16% 61.90 11 62.00 160 14.16
2021-03-11 3005 3903897 2332 240923909 62.10 62.80 61.10 61.50 0.40 -0.65% 61.50 62 61.60 14 14.07
2021-03-12 3005 3206596 2075 195667803 61.80 62.40 60.50 61.00 0.50 -0.81% 60.90 101 61.00 112 13.96
2021-03-15 3005 2010802 1377 121842210 60.90 61.00 60.30 60.90 0.10 -0.16% 60.80 31 60.90 8 13.94
2021-03-16 3005 2387522 1575 146912929 61.20 61.80 61.00 61.70 0.80 1.31% 61.60 33 61.70 74 14.12
2021-03-17 3005 2323438 1375 143803169 62.00 62.10 61.60 62.10 0.40 0.65% 62.00 7 62.10 81 14.21
2021-03-18 3005 3011501 1548 188166882 63.00 63.00 62.20 62.80 0.70 1.13% 62.80 4 62.90 155 14.37
2021-03-19 3005 3136138 1780 197424866 62.20 63.50 62.00 63.50 0.70 1.11% 63.50 15 63.60 37 14.53
2021-03-22 3005 4341039 1714 277697272 63.90 64.50 63.10 64.30 0.80 1.26% 64.20 1 64.30 30 14.71
2021-03-23 3005 6466620 2465 421681850 65.40 65.90 64.70 65.70 1.40 2.18% 65.60 11 65.70 62 15.03
2021-03-24 3005 4748119 1836 309167377 65.10 65.70 64.00 65.60 0.10 -0.15% 65.50 51 65.60 69 15.01
2021-03-25 3005 6286093 2397 408891589 65.30 65.50 64.80 65.20 0.40 -0.61% 65.10 11 65.20 4 14.92
2021-03-26 3005 7573548 2335 486351064 65.00 65.20 63.10 63.60 1.60 -2.45% 63.50 852 63.60 12 14.55
2021-03-29 3005 4482816 2222 284669793 63.10 64.30 62.80 64.10 0.50 0.79% 64.10 150 64.20 36 14.67
2021-03-30 3005 7309353 3329 479564598 64.60 66.80 64.10 66.80 2.70 4.21% 66.70 2 66.80 11 15.29
2021-04-01 3005 2749302 2052 162816335 59.80 59.90 58.70 58.90 0.30 -11.83% 58.90 112 59.00 31 13.48
2021-04-06 3005 3951755 2535 227443522 59.30 59.30 57.00 57.00 1.90 -3.23% 57.00 228 57.10 23 13.04
2021-04-07 3005 1827832 1370 105001068 57.00 57.80 57.00 57.50 0.50 0.88% 57.50 99 57.60 27 13.16
2021-04-08 3005 5769695 2627 338118077 58.50 59.40 58.00 58.60 1.10 1.91% 58.50 12 58.60 218 13.41
2021-04-09 3005 2957776 1787 172726817 59.00 59.40 57.90 58.50 0.10 -0.17% 58.40 1 58.50 36 13.39
2021-04-12 3005 3161915 1861 185834481 59.00 59.40 58.30 58.60 0.10 0.17% 58.50 10 58.60 12 13.41
2021-04-13 3005 3076476 1627 180103054 59.00 59.20 57.70 58.50 0.10 -0.17% 58.00 2 58.50 12 13.39
2021-04-14 3005 3641698 2411 207071576 58.20 58.30 55.70 57.00 1.50 -2.56% 56.90 32 57.00 48 13.04
2021-04-15 3005 3556111 1882 206743830 57.10 58.80 57.10 58.10 1.10 1.93% 58.10 12 58.20 10 13.30
2021-04-16 3005 1490978 980 86515964 58.60 58.60 57.70 57.90 0.20 -0.34% 57.90 19 58.00 3 13.25
2021-04-19 3005 1389913 871 80057087 57.90 58.00 57.10 57.90 0.00 0% 57.70 9 57.90 13 13.25
2021-04-20 3005 1895504 1127 110044786 57.80 58.40 57.50 58.30 0.40 0.69% 58.20 2 58.30 22 13.34
2021-04-21 3005 1234018 851 71139659 58.20 58.20 57.40 57.70 0.60 -1.03% 57.60 50 57.70 16 13.20
2021-04-22 3005 2842913 1750 161753411 57.80 58.00 56.00 56.30 1.40 -2.43% 56.30 29 56.40 7 12.88
2021-04-23 3005 1526349 1069 86227365 56.10 57.00 55.90 56.50 0.20 0.36% 56.50 16 56.70 1 12.93
2021-04-26 3005 1594167 1085 90562846 56.60 57.50 56.30 57.00 0.50 0.88% 57.00 9 57.10 2 13.04
2021-04-27 3005 1924324 1456 111183787 57.00 58.20 57.00 57.80 0.80 1.4% 57.80 3 57.90 28 13.23
2021-04-28 3005 943980 683 54402827 58.00 58.00 57.20 57.50 0.30 -0.52% 57.40 18 57.50 3 13.16
2021-04-29 3005 1482723 983 84964317 57.50 57.80 57.00 57.50 0.00 0% 57.40 1 57.50 29 13.16
2021-05-03 3005 2192089 1395 124764638 57.50 58.00 56.20 56.20 1.30 -2.26% 56.20 13 56.30 6 12.86
2021-05-04 3005 4035261 2396 220788904 56.20 56.50 53.50 54.50 1.70 -3.02% 54.40 24 54.50 7 12.47
2021-05-05 3005 1349097 783 74276208 54.30 55.60 54.00 55.00 0.50 0.92% 55.00 128 55.10 4 12.59
2021-05-06 3005 1702958 885 94441569 55.00 56.10 54.60 54.80 0.20 -0.36% 54.80 40 55.20 29 12.54
2021-05-07 3005 552907 454 30733044 56.00 56.00 55.10 55.70 0.90 1.64% 55.70 4 55.80 12 12.75
2021-05-10 3005 728783 491 40318425 55.80 56.00 54.90 55.00 0.70 -1.26% 55.00 6 55.10 2 12.59
2021-05-11 3005 2369792 1342 127176664 54.10 54.40 52.80 53.10 1.90 -3.45% 53.10 3 53.20 11 12.15
2021-05-12 3005 3530988 2401 178692174 52.60 52.80 48.00 50.30 2.80 -5.27% 50.20 8 50.30 34 11.51
2021-05-13 3005 2132608 1457 106268556 48.40 50.60 48.40 50.00 0.30 -0.6% 49.95 5 50.00 2 11.44
2021-05-14 3005 2571912 1540 128050488 50.10 50.50 49.20 49.50 0.50 -1% 49.45 11 49.50 33 11.33
2021-05-17 3005 2590159 1472 123240645 45.60 48.45 45.60 48.10 1.40 -2.83% 48.05 1 48.10 2 10.15
2021-05-18 3005 2189773 1213 108503417 48.10 50.40 48.05 49.85 1.75 3.64% 49.85 3 49.90 33 10.52
2021-05-19 3005 1799139 874 89835500 49.20 50.40 49.20 50.20 0.35 0.7% 50.20 3 50.30 25 10.59
2021-05-20 3005 1830700 1107 91193160 49.95 50.20 49.35 49.70 0.50 -1% 49.70 1 49.80 4 10.49
2021-05-21 3005 1229998 705 61569596 50.20 50.70 49.50 49.80 0.10 0.2% 49.80 15 49.90 2 10.51
2021-05-24 3005 748878 570 37196400 49.80 50.00 49.00 49.90 0.10 0.2% 49.85 8 50.00 7 10.53
2021-05-25 3005 1136758 829 57565076 50.60 50.90 50.20 50.80 0.90 1.8% 50.70 23 50.80 1 10.72
2021-05-26 3005 712077 525 35990928 50.80 50.80 50.20 50.70 0.10 -0.2% 50.60 13 50.70 47 10.70
2021-05-27 3005 1950611 1001 100797005 50.60 52.80 50.00 52.70 2.00 3.94% 52.60 1 52.70 40 11.12
2021-05-28 3005 1931952 1218 101006951 52.70 53.40 51.60 52.00 0.70 -1.33% 52.00 56 52.20 11 10.97
2021-05-31 3005 945320 664 49105822 52.20 52.50 51.30 51.70 0.30 -0.58% 51.70 7 51.80 1 10.91
2021-06-01 3005 846071 519 44010961 51.80 52.60 51.70 52.40 0.70 1.35% 52.40 9 52.50 31 11.05
2021-06-02 3005 1055428 741 54689456 52.40 52.70 51.50 51.80 0.60 -1.15% 51.80 7 51.90 19 10.93
2021-06-03 3005 1756179 1186 89765692 51.80 51.90 50.60 51.00 0.80 -1.54% 51.00 49 51.10 16 10.76
2021-06-04 3005 1904290 1158 96369931 50.60 51.10 50.30 50.40 0.60 -1.18% 50.40 1 50.50 18 10.63
2021-06-07 3005 1689950 1197 84425670 50.20 50.40 49.70 49.95 0.45 -0.89% 49.95 1 50.20 1 10.54
2021-06-08 3005 1583516 1237 78475895 49.90 50.10 49.30 49.45 0.50 -1% 49.45 5 49.50 174 10.43
2021-06-09 3005 1512976 852 74617167 49.50 49.95 49.15 49.20 0.25 -0.51% 49.20 71 49.30 10 10.38
2021-06-10 3005 795381 600 39314609 49.25 49.60 49.25 49.55 0.35 0.71% 49.50 7 49.55 4 10.45
2021-06-11 3005 1119851 611 55395253 49.25 49.80 49.25 49.40 0.15 -0.3% 49.35 23 49.40 7 10.42
2021-06-15 3005 4502814 2646 235296861 52.60 53.30 51.60 52.10 2.70 5.47% 52.10 3 52.20 26 10.99
2021-06-16 3005 1557865 1166 80408513 51.80 52.00 51.20 51.80 0.30 -0.58% 51.80 4 51.90 34 10.93
2021-06-17 3005 3863411 2603 206379524 51.30 54.70 51.20 54.70 2.90 5.6% 54.60 13 54.70 57 11.54
2021-06-18 3005 9255985 4058 507674993 55.20 56.20 54.00 54.20 0.50 -0.91% 54.20 29 54.40 1 11.43
2021-06-21 3005 6864033 2651 363885121 53.70 54.50 51.80 51.80 2.40 -4.43% 51.80 44 52.60 2 10.93
2021-06-22 3005 8338077 3710 440207234 52.60 53.80 52.00 52.70 0.90 1.74% 52.70 58 52.80 38 11.12
2021-06-23 3005 7719729 2792 408806138 52.80 53.60 52.20 53.60 0.90 1.71% 53.50 1 53.60 64 11.31
2021-06-24 3005 6014990 2709 324812649 53.50 54.80 53.40 54.20 0.60 1.12% 54.20 68 54.30 39 11.43
2021-06-25 3005 2413347 1239 131306399 54.70 54.90 54.00 54.60 0.40 0.74% 54.60 59 54.70 21 11.52
2021-06-28 3005 1516512 955 83214956 55.10 55.20 54.40 55.20 0.60 1.1% 55.10 13 55.20 48 11.65
2021-06-29 3005 2359188 1530 129990533 55.40 55.70 54.60 55.50 0.30 0.54% 55.40 27 55.50 87 11.71
2021-06-30 3005 1704275 1152 93973940 55.90 55.90 54.90 55.00 0.50 -0.9% 55.00 1 55.10 26 11.60
2021-07-01 3005 1299988 960 70707713 55.00 55.00 54.00 54.10 0.90 -1.64% 54.10 60 54.20 33 11.41
2021-07-02 3005 1221027 867 65917599 54.60 54.60 53.70 53.80 0.30 -0.55% 53.80 15 53.90 1 11.35
2021-07-05 3005 1681855 852 90954396 53.90 54.90 53.80 54.00 0.20 0.37% 54.00 47 54.10 7 11.39
2021-07-06 3005 1785522 1092 95632933 54.00 54.50 53.20 53.20 0.80 -1.48% 53.20 101 53.50 1 11.22
2021-07-07 3005 1444192 784 77331000 53.20 54.10 53.00 53.70 0.50 0.94% 53.60 15 53.80 14 11.33
2021-07-08 3005 978568 607 52779788 53.60 54.30 53.40 54.30 0.60 1.12% 54.30 2 54.40 9 11.46
2021-07-09 3005 1568071 977 84873523 53.70 54.80 53.70 54.00 0.30 -0.55% 53.90 32 54.00 8 11.39
2021-07-12 3005 1111328 840 60419083 54.30 54.80 54.10 54.50 0.50 0.93% 54.40 12 54.50 4 11.50
2021-07-13 3005 1948445 1281 106937693 55.00 55.50 54.10 54.40 0.10 -0.18% 54.30 21 54.40 1 11.48
2021-07-14 3005 1416465 980 77017980 54.40 54.90 53.60 54.50 0.10 0.18% 54.50 13 54.60 7 11.50
2021-07-15 3005 3277390 2231 181160468 55.00 55.70 54.70 55.50 1.00 1.83% 55.40 28 55.50 15 11.71
2021-07-16 3005 2084525 1459 116214717 55.50 56.10 55.20 55.90 0.40 0.72% 55.90 6 56.00 36 11.79
2021-07-19 3005 1618974 1138 90341653 55.50 56.10 55.30 55.80 0.10 -0.18% 55.80 11 55.90 51 11.77
2021-07-20 3005 2242866 1819 125706042 55.30 56.70 55.10 56.00 0.20 0.36% 55.90 36 56.00 6 11.81
2021-07-21 3005 3895648 2613 221433520 56.60 57.50 56.00 57.00 1.00 1.79% 57.00 7 57.10 24 12.03
2021-07-22 3005 2635000 1509 149816700 57.50 57.70 56.20 56.80 0.20 -0.35% 56.80 101 56.90 4 11.98
2021-07-23 3005 1473687 1026 84021188 57.00 57.50 56.40 57.20 0.40 0.7% 57.10 20 57.20 33 12.07
2021-07-26 3005 1865165 1283 107136380 57.90 58.00 57.00 57.20 0.00 0% 57.20 90 57.30 9 12.07
2021-07-27 3005 2710619 1643 153861154 57.50 58.20 55.90 56.40 0.80 -1.4% 56.40 5 56.50 51 11.90
2021-07-28 3005 5676666 3138 326770891 56.20 58.50 55.80 58.50 2.10 3.72% 58.40 6 58.50 16 12.34
2021-07-29 3005 4582316 2856 262245782 58.70 59.00 56.50 57.10 1.40 -2.39% 57.10 11 57.20 6 12.05
2021-07-30 3005 1795868 945 101223524 57.20 57.20 56.10 56.10 1.00 -1.75% 56.10 61 56.20 17 11.84
2021-08-02 3005 879068 713 49306008 56.10 56.60 55.60 56.30 0.20 0.36% 56.30 3 56.40 5 11.88
2021-08-03 3005 987453 795 55229658 56.30 56.60 55.70 55.80 0.50 -0.89% 55.70 27 55.90 7 11.77
2021-08-04 3005 1010189 833 56039864 55.80 56.20 55.10 55.60 0.20 -0.36% 55.50 3 55.60 9 11.73
2021-08-05 3005 623533 488 34653161 55.60 56.00 55.10 55.60 0.00 0% 55.50 6 55.60 9 11.73
2021-08-06 3005 1477717 1034 81036033 55.40 55.40 54.50 54.70 0.90 -1.62% 54.70 12 54.80 3 11.54
2021-08-09 3005 680564 487 37135687 54.50 54.90 54.20 54.60 0.10 -0.18% 54.60 23 54.70 2 11.52
2021-08-10 3005 1122364 820 60820813 54.60 55.10 53.80 53.90 0.70 -1.28% 53.90 23 54.00 14 11.37
2021-08-11 3005 1424651 954 76347249 54.10 54.50 53.00 53.20 0.70 -1.3% 53.10 22 53.20 14 11.22
2021-08-12 3005 623110 555 33719589 53.30 54.60 53.30 54.60 1.40 2.63% 54.50 1 54.60 13 11.52
2021-08-13 3005 805777 578 43554084 54.80 54.80 53.80 54.00 0.60 -1.1% 53.90 1 54.00 5 11.39
2021-08-16 3005 2010307 1317 107053643 53.80 54.20 52.40 53.00 1.00 -1.85% 52.90 26 53.00 2 11.18
2021-08-17 3005 930492 649 49348751 52.90 53.50 52.70 52.80 0.20 -0.38% 52.80 14 52.90 14 7.20
2021-08-18 3005 1713412 1187 88878953 52.60 52.90 50.70 52.80 0.00 0% 52.80 12 52.90 5 7.20
2021-08-19 3005 1959312 1327 100749419 52.80 52.80 51.00 51.30 1.50 -2.84% 51.30 1 51.40 4 7.00
2021-08-20 3005 979836 720 50099136 51.30 51.60 50.80 51.00 0.30 -0.58% 51.00 4 51.10 3 6.96
2021-08-23 3005 520376 441 26757386 51.20 51.80 51.10 51.30 0.30 0.59% 51.30 30 51.40 46 7.00
2021-08-24 3005 644047 554 32984475 51.60 51.70 51.00 51.10 0.20 -0.39% 51.00 67 51.10 1 6.97
2021-08-25 3005 1112931 765 57950715 51.20 52.70 51.20 52.70 1.60 3.13% 52.60 11 52.70 1 7.19
2021-08-26 3005 1087809 862 56710598 52.70 52.70 51.80 52.50 0.20 -0.38% 52.40 9 52.50 11 7.16
2021-08-27 3005 579536 424 30411989 52.50 52.70 52.20 52.50 0.00 0% 52.50 3 52.60 21 7.16
2021-08-30 3005 1012346 743 52984254 52.50 53.00 52.00 52.30 0.20 -0.38% 52.30 6 52.40 3 7.14
2021-08-31 3005 887772 623 46517053 52.30 53.00 52.10 52.30 0.00 0% 52.30 3 52.70 1 7.14
2021-09-01 3005 1601491 1052 85666539 52.80 54.10 52.80 53.80 1.50 2.87% 53.80 17 53.90 3 7.34
2021-09-02 3005 791747 620 42294807 53.90 53.90 53.10 53.30 0.50 -0.93% 53.20 10 53.30 1 7.27
2021-09-03 3005 414335 361 22098384 53.60 53.60 53.10 53.40 0.10 0.19% 53.40 2 53.50 6 7.29
2021-09-06 3005 553163 363 29344891 53.90 53.90 52.60 52.60 0.80 -1.5% 52.60 29 52.70 3 7.18
2021-09-07 3005 830629 559 43811143 52.90 53.10 52.50 52.50 0.10 -0.19% 52.50 26 52.80 1 7.16
2021-09-08 3005 801636 680 41699911 52.50 52.70 51.70 51.70 0.80 -1.52% 51.70 51 52.10 15 7.05
2021-09-09 3005 319901 252 16613626 51.60 52.50 51.30 52.00 0.30 0.58% 52.00 8 52.10 17 7.09
2021-09-10 3005 679650 566 35889579 52.30 53.10 52.20 52.90 0.90 1.73% 52.60 7 52.90 4 7.22
2021-09-13 3005 631253 581 33168334 52.80 52.90 52.30 52.60 0.30 -0.57% 52.50 1 52.60 2 7.18
2021-09-14 3005 648133 525 34227264 52.60 53.10 52.50 52.90 0.30 0.57% 52.80 1 53.00 11 7.22
2021-09-15 3005 471476 396 24786631 52.90 53.00 52.20 52.40 0.50 -0.95% 52.40 24 52.50 28 7.15
2021-09-16 3005 548149 446 28889540 52.50 53.00 52.30 52.90 0.50 0.95% 52.60 3 52.90 7 7.22
2021-09-17 3005 714000 444 37622000 52.40 53.00 52.30 52.80 0.10 -0.19% 52.70 13 52.80 9 7.20
2021-09-22 3005 850438 632 44570839 52.30 52.80 52.00 52.60 0.20 -0.38% 52.50 7 52.60 4 7.18
2021-09-23 3005 274883 223 14515547 53.00 53.00 52.60 52.90 0.30 0.57% 52.90 4 53.00 35 7.22
2021-09-24 3005 678391 501 36222385 53.30 53.70 53.00 53.20 0.30 0.57% 53.10 30 53.20 2 7.26
2021-09-27 3005 633036 499 33734135 53.70 53.70 53.10 53.30 0.10 0.19% 53.10 6 53.30 3 7.27
2021-09-28 3005 796789 677 41803560 53.20 53.20 52.20 52.40 0.90 -1.69% 52.40 2 52.50 3 7.15
2021-09-29 3005 1614179 1244 82770818 52.00 52.00 51.00 51.10 1.30 -2.48% 51.00 146 51.10 51 6.97
2021-09-30 3005 1119426 906 57330808 51.00 51.90 50.50 51.70 0.60 1.17% 51.60 8 51.70 6 7.05
2021-10-01 3005 1036433 871 52416443 51.20 51.20 50.00 50.40 1.30 -2.51% 50.30 23 50.40 2 6.88
2021-10-04 3005 562073 411 28262424 50.70 50.80 50.00 50.30 0.10 -0.2% 50.20 8 50.30 3 6.86
2021-10-05 3005 702915 510 35429697 49.85 51.00 49.80 50.80 0.50 0.99% 50.80 42 50.90 6 6.93
2021-10-06 3005 563704 472 28403748 50.60 50.90 50.10 50.20 0.60 -1.18% 50.10 56 50.20 5 6.85
2021-10-07 3005 315154 270 16023903 50.80 51.10 50.60 50.80 0.60 1.2% 50.80 1 50.90 1 6.93
2021-10-08 3005 376503 372 19137809 51.00 51.40 50.50 50.60 0.20 -0.39% 50.60 2 50.80 1 6.90
2021-10-12 3005 644484 463 32453055 50.50 50.60 50.10 50.50 0.10 -0.2% 50.30 17 50.50 13 6.89
2021-10-13 3005 396492 317 19953589 51.00 51.00 50.10 50.20 0.30 -0.59% 50.20 6 50.30 15 6.85
2021-10-14 3005 695962 520 34815746 50.60 50.60 49.90 49.95 0.25 -0.5% 49.90 105 49.95 30 6.81
2021-10-15 3005 618919 534 31148532 49.95 50.60 49.95 50.40 0.45 0.9% 50.30 5 50.40 7 6.88
2021-10-18 3005 477679 394 24168526 50.40 50.80 50.30 50.60 0.20 0.4% 50.50 35 50.60 6 6.90
2021-10-19 3005 564007 442 28655161 50.50 51.00 50.50 51.00 0.40 0.79% 50.90 11 51.00 24 6.96
2021-10-20 3005 335137 272 17182365 50.80 51.50 50.80 51.50 0.50 0.98% 51.40 6 51.50 9 7.03
2021-10-21 3005 1814057 889 93707833 51.50 51.90 51.10 51.90 0.40 0.78% 51.40 50 51.90 5 7.08
2021-10-22 3005 484856 393 25014847 51.80 51.80 51.40 51.60 0.30 -0.58% 51.60 10 51.70 6 7.04
2021-10-25 3005 440273 335 22628604 51.20 51.60 51.20 51.30 0.30 -0.58% 51.30 2 51.40 7 7.00
2021-10-26 3005 480899 366 24824382 51.40 51.80 51.30 51.80 0.50 0.97% 51.70 1 51.80 21 7.07
2021-10-27 3005 329657 319 17124419 51.80 52.10 51.60 52.10 0.30 0.58% 52.10 12 52.20 35 7.11
2021-10-28 3005 812860 526 42832489 52.20 53.20 52.20 53.00 0.90 1.73% 52.90 9 53.00 6 7.23
2021-10-29 3005 795628 792 41692339 53.20 53.20 52.20 52.30 0.70 -1.32% 52.30 7 52.40 8 7.14
2021-11-01 3005 342242 275 18021861 52.30 52.90 52.30 52.70 0.40 0.76% 52.70 12 52.80 11 7.19
2021-11-02 3005 891479 690 47515949 53.00 53.60 53.00 53.40 0.70 1.33% 53.20 49 53.40 2 7.29
2021-11-03 3005 1648128 1664 89474934 53.90 54.80 53.70 54.40 1.00 1.87% 54.30 8 54.40 5 7.42
2021-11-04 3005 832851 766 44947223 54.40 54.90 53.50 53.80 0.60 -1.1% 53.70 11 53.80 3 7.34
2021-11-05 3005 392391 302 21034467 53.70 54.10 53.30 54.10 0.30 0.56% 53.80 3 54.10 6 7.38
2021-11-08 3005 704130 516 38049391 54.10 54.40 53.60 54.30 0.20 0.37% 54.10 16 54.30 14 7.41
2021-11-09 3005 1226945 766 67245242 54.70 55.20 54.30 55.00 0.70 1.29% 54.90 5 55.00 31 7.50
2021-11-10 3005 560670 422 30616361 55.00 55.00 54.30 54.50 0.50 -0.91% 54.50 6 54.60 23 7.44
2021-11-11 3005 1150642 862 62505042 54.20 54.70 54.00 54.40 0.10 -0.18% 54.40 1 54.50 16 7.42
2021-11-12 3005 1057337 765 57664619 54.40 54.80 54.30 54.40 0.00 0% 54.40 9 54.50 6 7.49
2021-11-15 3005 1090482 874 59450885 54.90 54.90 54.10 54.70 0.30 0.55% 54.70 16 54.90 9 7.53
2021-11-16 3005 1594759 1397 86563184 54.80 54.80 54.10 54.20 0.50 -0.91% 54.20 9 54.30 4 7.47
2021-11-17 3005 1380638 673 74886913 54.20 54.60 54.10 54.20 0.00 0% 54.20 22 54.30 5 7.47
2021-11-18 3005 996957 831 54293743 54.40 54.70 54.20 54.50 0.30 0.55% 54.40 3 54.50 1 7.51
2021-11-19 3005 495755 438 27095591 54.40 54.90 54.40 54.70 0.20 0.37% 54.60 2 54.70 57 7.53
2021-11-22 3005 465013 437 25395427 54.80 54.90 54.40 54.80 0.10 0.18% 54.70 1 54.80 27 7.55
2021-11-23 3005 1052845 611 56873070 54.80 54.80 53.60 54.00 0.80 -1.46% 53.90 20 54.00 132 7.44
2021-11-24 3005 1208568 1000 64685529 53.90 54.10 53.30 53.40 0.60 -1.11% 53.40 1 53.50 15 7.36
2021-11-25 3005 1032859 711 55089352 53.40 53.80 53.10 53.40 0.00 0% 53.40 16 53.50 9 7.36
2021-11-26 3005 989962 597 52498901 53.90 53.90 52.70 52.80 0.60 -1.12% 52.80 29 52.90 8 7.27
2021-11-29 3005 969236 623 51336881 52.40 53.70 52.20 53.30 0.50 0.95% 53.30 57 53.40 2 7.34
2021-11-30 3005 1084806 617 58117105 53.20 53.90 53.20 53.90 0.60 1.13% 53.80 20 53.90 6 7.42
2021-12-01 3005 1149352 820 62280947 53.90 54.50 53.80 54.50 0.60 1.11% 54.40 1 54.50 33 7.51
2021-12-02 3005 592281 404 32077015 54.30 54.60 53.90 53.90 0.60 -1.1% 53.90 52 54.00 10 7.42
2021-12-03 3005 813330 447 43907631 53.90 54.40 53.80 53.90 0.00 0% 53.90 53 54.00 1090 7.42
2021-12-06 3005 692006 545 37083395 53.90 54.10 53.30 53.40 0.50 -0.93% 53.40 43 53.50 16 7.36
2021-12-07 3005 971388 657 51995778 54.00 54.00 53.20 53.30 0.10 -0.19% 53.30 46 53.50 6 7.34
2021-12-08 3005 876313 647 47132445 53.90 54.30 53.60 53.90 0.60 1.13% 53.80 33 53.90 6 7.42
2021-12-09 3005 601136 485 32350574 54.00 54.10 53.50 53.70 0.20 -0.37% 53.60 48 53.70 2 7.40
2021-12-10 3005 774030 544 41971616 53.70 54.50 53.70 54.30 0.60 1.12% 54.20 50 54.30 37 7.48
2021-12-13 3005 1059642 687 57649384 54.60 54.70 54.10 54.40 0.10 0.18% 54.30 42 54.40 15 7.49
2021-12-14 3005 1248470 977 67780294 54.40 54.70 54.00 54.10 0.30 -0.55% 54.10 35 54.20 17 7.45
2021-12-15 3005 650205 466 35296282 54.20 54.50 54.10 54.40 0.30 0.55% 54.40 1 54.50 37 7.49
2021-12-16 3005 1502797 921 81455505 54.40 54.60 54.00 54.10 0.30 -0.55% 54.10 27 54.20 12 7.45
2021-12-17 3005 3227777 1037 173223426 54.10 54.30 53.40 53.60 0.50 -0.92% 53.60 47 53.70 2 7.38
2021-12-20 3005 1336901 907 71369850 53.60 54.10 53.10 53.20 0.40 -0.75% 53.20 1 53.30 17 7.33
2021-12-21 3005 424358 322 22662768 53.20 53.60 53.10 53.50 0.30 0.56% 53.40 36 53.50 3 7.37
2021-12-22 3005 240887 220 12913497 53.60 53.80 53.40 53.80 0.30 0.56% 53.70 6 53.80 10 7.41
2021-12-23 3005 472006 316 25459497 54.10 54.10 53.80 54.00 0.20 0.37% 54.00 5 54.10 22 7.44
2021-12-24 3005 412621 326 22297415 54.10 54.20 53.90 54.10 0.10 0.19% 54.00 51 54.10 17 7.45
2021-12-27 3005 1201107 818 65555301 54.20 55.00 54.20 54.60 0.50 0.92% 54.60 32 54.70 8 7.52
2021-12-28 3005 477609 361 26171564 55.00 55.00 54.70 54.80 0.20 0.37% 54.70 42 54.80 23 7.55
2021-12-29 3005 453683 307 24834921 54.90 54.90 54.50 54.80 0.00 0% 54.70 126 54.90 76 7.55
2021-12-30 3005 1540637 1003 85485450 54.80 55.90 54.80 55.70 0.90 1.64% 55.70 3 55.80 65 7.67