德律(3030)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　　　58.40
0
0%		57.60
-0.8
-1.37%		 57.20
-0.4
-0.69%		56.90
-0.3
-0.52%		 　56.60
-0.3
-0.53%		56.00
-0.6
-1.06%		56.20
0.2
0.36%		56.80
0.6
1.07%		55.90
-0.9
-1.58%		 　55.40
-0.5
-0.89%		55.80
0.4
0.72%		55.00
-0.8
-1.43%		55.00
0
0%		55.40
0.4
0.73%		 　56.20
0.8
1.44%		56.50
0.3
0.53%		56.60
0.1
0.18%		56.20
-0.4
-0.71%		55.50
-0.7
-1.25%		 56.33
2 月　56.80
1.3
2.34%		57.00
0.2
0.35%		57.50
0.5
0.88%		 　　　　　　　　　　　58.20
0.7
1.22%		58.10
-0.1
-0.17%		58.20
0.1
0.17%		 　　59.10
0.9
1.55%		 58.40
-0.7
-1.18%		 58.24
3 月　58.50
0.1
0.17%		58.50
0
0%		58.10
-0.4
-0.68%		57.80
-0.3
-0.52%		 　57.60
-0.2
-0.35%		58.00
0.4
0.69%		57.80
-0.2
-0.34%		57.90
0.1
0.17%		57.90
0
0%		 　58.00
0.1
0.17%		57.90
-0.1
-0.17%		58.30
0.4
0.69%		58.20
-0.1
-0.17%		57.90
-0.3
-0.52%		 　58.30
0.4
0.69%		58.40
0.1
0.17%		58.40
0
0%		59.30
0.9
1.54%		59.20
-0.1
-0.17%		 　59.20
0
0%		59.20
0
0%		 58.35
4 月59.60
0.4
0.68%		 　　　58.80
-0.8
-1.34%		59.00
0.2
0.34%		59.90
0.9
1.53%		59.90
0
0%		 　60.00
0.1
0.17%		59.30
-0.7
-1.17%		58.70
-0.6
-1.01%		58.90
0.2
0.34%		59.40
0.5
0.85%		 　59.60
0.2
0.34%		59.80
0.2
0.34%		59.70
-0.1
-0.17%		58.90
-0.8
-1.34%		59.20
0.3
0.51%		 　64.20
5
8.45%		67.10
2.9
4.52%		64.90
-2.2
-3.28%		64.80
-0.1
-0.15%		 60.72
5 月　　61.80
-3
-4.63%		61.00
-0.8
-1.29%		60.00
-1
-1.64%		59.40
-0.6
-1%		60.70
1.3
2.19%		 　60.90
0.2
0.33%		58.30
-2.6
-4.27%		56.50
-1.8
-3.09%		56.20
-0.3
-0.53%		55.90
-0.3
-0.53%		 　52.70
-3.2
-5.72%		55.30
2.6
4.93%		56.00
0.7
1.27%		55.60
-0.4
-0.71%		56.10
0.5
0.9%		 　56.40
0.3
0.53%		56.70
0.3
0.53%		56.60
-0.1
-0.18%		56.90
0.3
0.53%		57.10
0.2
0.35%		 57.30
0.2
0.35%		57.38
6 月57.90
0.6
1.05%		57.20
-0.7
-1.21%		57.20
0
0%		57.00
-0.2
-0.35%		 　57.00
0
0%		57.50
0.5
0.88%		57.00
-0.5
-0.87%		57.50
0.5
0.88%		57.60
0.1
0.17%		 　　58.40
0.8
1.39%		57.70
-0.7
-1.2%		59.50
1.8
3.12%		60.00
0.5
0.84%		 　58.80
-1.2
-2%		58.60
-0.2
-0.34%		59.30
0.7
1.19%		59.50
0.2
0.34%		59.50
0
0%		 62.20
2.7
4.54%		59.20
-3
-4.82%		59.20
0
0%		59.60
0.4
0.68%		 58.65
7 月59.70
0.1
0.17%		60.60
0.9
1.51%		 　61.10
0.5
0.83%		60.50
-0.6
-0.98%		60.60
0.1
0.17%		61.70
1.1
1.82%		61.70
0
0%		 　61.10
-0.6
-0.97%		61.30
0.2
0.33%		60.80
-0.5
-0.82%		61.40
0.6
0.99%		61.40
0
0%		 　61.00
-0.4
-0.65%		59.90
-1.1
-1.8%		59.00
-0.9
-1.5%		56.20
-2.8
-4.75%		57.10
0.9
1.6%		 　57.70
0.6
1.05%		56.80
-0.9
-1.56%		57.10
0.3
0.53%		57.50
0.4
0.7%		57.60
0.1
0.17%		 59.65
8 月　57.80
0.2
0.35%		57.50
-0.3
-0.52%		57.30
-0.2
-0.35%		57.60
0.3
0.52%		57.40
-0.2
-0.35%		 　57.30
-0.1
-0.17%		57.10
-0.2
-0.35%		57.20
0.1
0.18%		57.20
0
0%		56.90
-0.3
-0.52%		 　56.10
-0.8
-1.41%		55.00
-1.1
-1.96%		55.80
0.8
1.45%		55.00
-0.8
-1.43%		54.70
-0.3
-0.55%		 　55.60
0.9
1.65%		55.90
0.3
0.54%		56.40
0.5
0.89%		56.60
0.2
0.35%		56.70
0.1
0.18%		 　56.60
-0.1
-0.18%		56.50
-0.1
-0.18%		56.53
9 月56.90
0.4
0.71%		56.70
-0.2
-0.35%		56.60
-0.1
-0.18%		 　56.40
-0.2
-0.35%		56.20
-0.2
-0.35%		55.60
-0.6
-1.07%		56.00
0.4
0.72%		56.20
0.2
0.36%		 　56.50
0.3
0.53%		56.80
0.3
0.53%		56.40
-0.4
-0.7%		56.10
-0.3
-0.53%		56.20
0.1
0.18%		 　　　55.70
-0.5
-0.89%		56.40
0.7
1.26%		56.50
0.1
0.18%		 　56.30
-0.2
-0.35%		56.10
-0.2
-0.36%		55.90
-0.2
-0.36%		55.80
-0.1
-0.18%		 56.22
10 月55.40
-0.4
-0.72%		 　54.80
-0.6
-1.08%		54.90
0.1
0.18%		54.90
0
0%		55.60
0.7
1.28%		55.70
0.1
0.18%		 　　55.00
-0.7
-1.26%		54.50
-0.5
-0.91%		54.50
0
0%		55.10
0.6
1.1%		 　55.30
0.2
0.36%		55.20
-0.1
-0.18%		55.20
0
0%		56.40
1.2
2.17%		55.80
-0.6
-1.06%		 　55.40
-0.4
-0.72%		55.60
0.2
0.36%		55.40
-0.2
-0.36%		55.80
0.4
0.72%		55.90
0.1
0.18%		 55.34
11 月56.00
0.1
0.18%		56.40
0.4
0.71%		57.30
0.9
1.6%		57.30
0
0%		57.50
0.2
0.35%		 　57.80
0.3
0.52%		58.00
0.2
0.35%		57.90
-0.1
-0.17%		58.00
0.1
0.17%		57.80
-0.2
-0.34%		 　57.40
-0.4
-0.69%		57.80
0.4
0.7%		58.00
0.2
0.35%		57.90
-0.1
-0.17%		57.40
-0.5
-0.86%		 　57.90
0.5
0.87%		57.80
-0.1
-0.17%		57.40
-0.4
-0.69%		57.50
0.1
0.17%		57.20
-0.3
-0.52%		 　57.00
-0.2
-0.35%		57.70
0.7
1.23%		 57.51
12 月57.70
0
0%		57.40
-0.3
-0.52%		57.10
-0.3
-0.52%		 　56.90
-0.2
-0.35%		56.90
0
0%		57.40
0.5
0.88%		57.50
0.1
0.17%		57.30
-0.2
-0.35%		 　57.20
-0.1
-0.17%		57.00
-0.2
-0.35%		56.80
-0.2
-0.35%		56.90
0.1
0.18%		56.70
-0.2
-0.35%		 　56.80
0.1
0.18%		57.00
0.2
0.35%		57.00
0
0%		56.90
-0.1
-0.18%		57.00
0.1
0.18%		 　57.10
0.1
0.18%		56.90
-0.2
-0.35%		57.10
0.2
0.35%		58.50
1.4
2.45%		　57.12

說明:最高漲幅:8.45%最低跌幅:-5.72% 最高價:67.10最低價:52.70平均價:57.66,灰色底表示週末,漲148天(77.7)元,跌130天(-76.6)元,平盤25天
8%=2,5%=4,3%=1,2%=16,1%=59,0%=91,-0%=1,-1%=2,-2%=2,-3%=5,-4%=8,-5%=48,-6%=64,

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 3030 1147323 699 66966982 58.00 58.60 57.90 58.40 0.60 0% 58.30 22 58.40 18 11.92
2021-01-05 3030 1554768 972 89407235 57.90 57.90 57.20 57.60 0.80 -1.37% 57.50 10 57.70 23 11.76
2021-01-07 3030 744480 468 42675330 57.40 57.80 57.00 57.20 0.10 -0.69% 57.10 17 57.20 7 11.67
2021-01-08 3030 1136950 700 64538575 57.10 57.20 56.60 56.90 0.30 -0.52% 56.70 7 57.00 23 11.61
2021-01-11 3030 822327 552 46508864 56.90 57.00 56.30 56.60 0.30 -0.53% 56.50 36 56.60 17 11.55
2021-01-12 3030 992918 475 55837784 56.60 56.60 56.00 56.00 0.60 -1.06% 56.00 122 56.10 5 11.43
2021-01-13 3030 761107 464 42804863 56.00 56.50 56.00 56.20 0.20 0.36% 56.20 1 56.30 32 11.47
2021-01-14 3030 709279 457 40144819 56.20 57.00 56.20 56.80 0.60 1.07% 56.80 15 56.90 1 11.59
2021-01-15 3030 965049 587 54232756 56.70 56.80 55.80 55.90 0.90 -1.58% 55.90 32 56.00 13 11.41
2021-01-18 3030 754056 551 41680405 55.80 55.80 54.90 55.40 0.50 -0.89% 55.40 5 55.50 35 11.31
2021-01-19 3030 518967 260 28913201 55.40 56.00 55.40 55.80 0.40 0.72% 55.80 2 55.90 4 11.39
2021-01-20 3030 782490 528 43201864 55.60 56.10 54.80 55.00 0.80 -1.43% 55.00 4 55.10 5 11.22
2021-01-21 3030 590541 342 32509804 55.40 55.40 54.80 55.00 0.00 0% 54.90 3 55.00 4 11.22
2021-01-22 3030 281713 198 15553328 55.00 55.50 54.90 55.40 0.40 0.73% 55.30 20 55.40 12 11.31
2021-01-25 3030 401216 259 22434936 55.50 56.30 55.40 56.20 0.80 1.44% 56.20 11 56.30 19 11.47
2021-01-26 3030 395730 269 22305247 56.20 56.70 56.10 56.50 0.30 0.53% 56.40 1 56.50 14 11.53
2021-01-27 3030 316445 187 17871975 56.70 56.70 56.30 56.60 0.10 0.18% 56.50 21 56.60 1 11.55
2021-01-28 3030 285283 210 15982748 56.10 56.20 55.70 56.20 0.40 -0.71% 56.10 1 56.20 22 11.47
2021-01-29 3030 568722 385 31714511 56.10 56.40 55.20 55.50 0.70 -1.25% 55.50 4 55.60 3 11.33
2021-02-02 3030 1411671 951 80350846 57.10 57.50 56.60 56.80 1.40 2.34% 56.80 31 56.90 8 11.59
2021-02-03 3030 591979 399 33721618 57.00 57.30 56.70 57.00 0.20 0.35% 57.00 6 57.10 35 11.63
2021-02-04 3030 888740 589 51064982 57.00 57.70 57.00 57.50 0.50 0.88% 57.40 4 57.50 19 11.73
2021-02-17 3030 1174733 762 68169725 58.00 58.30 57.70 58.20 0.70 1.22% 58.10 22 58.20 121 11.88
2021-02-18 3030 875044 633 50917443 58.40 58.40 58.00 58.10 0.10 -0.17% 58.10 7 58.20 10 11.86
2021-02-19 3030 783098 472 45428772 58.10 58.20 57.70 58.20 0.10 0.17% 58.10 40 58.20 37 11.88
2021-02-23 3030 1572463 967 92732396 58.80 59.40 58.30 59.10 0.40 1.55% 59.00 16 59.10 42 12.06
2021-02-25 3030 1099742 773 64211601 58.60 58.80 58.10 58.40 0.20 -1.18% 58.30 24 58.40 29 11.92
2021-03-02 3030 647754 502 38025259 58.70 59.10 58.30 58.50 0.20 0.17% 58.40 37 58.50 20 12.64
2021-03-03 3030 569677 365 33336277 58.80 58.90 58.20 58.50 0.00 0% 58.50 10 58.60 20 12.64
2021-03-04 3030 750658 436 43605307 58.50 58.50 57.80 58.10 0.40 -0.68% 58.10 21 58.20 45 12.55
2021-03-05 3030 513083 356 29721771 58.00 58.10 57.60 57.80 0.30 -0.52% 57.80 14 57.90 9 12.48
2021-03-08 3030 493507 343 28538624 57.90 58.20 57.60 57.60 0.20 -0.35% 57.60 24 57.70 2 12.44
2021-03-09 3030 524773 406 30196658 57.50 58.00 57.30 58.00 0.40 0.69% 57.90 15 58.00 22 12.53
2021-03-10 3030 336563 298 19440049 58.00 58.10 57.50 57.80 0.20 -0.34% 57.70 16 57.90 13 12.48
2021-03-11 3030 412591 312 23900615 57.80 58.20 57.60 57.90 0.10 0.17% 57.90 3 58.00 54 12.51
2021-03-12 3030 286358 221 16602677 58.00 58.20 57.80 57.90 0.00 0% 57.90 27 58.00 14 12.51
2021-03-15 3030 604870 356 35070076 57.90 58.30 57.60 58.00 0.10 0.17% 58.00 7 58.10 29 12.53
2021-03-16 3030 347777 253 20148501 58.10 58.10 57.80 57.90 0.10 -0.17% 57.90 24 58.00 70 12.51
2021-03-17 3030 575109 396 33414794 57.90 58.40 57.80 58.30 0.40 0.69% 58.20 26 58.30 19 12.59
2021-03-18 3030 441165 340 25709470 58.40 58.40 58.10 58.20 0.10 -0.17% 58.20 5 58.30 20 12.57
2021-03-19 3030 409219 320 23735742 58.20 58.20 57.90 57.90 0.30 -0.52% 57.90 62 58.10 29 12.51
2021-03-22 3030 508069 332 29491015 57.90 58.30 57.60 58.30 0.40 0.69% 58.20 2 58.30 24 12.59
2021-03-23 3030 585970 443 34229125 58.50 58.60 58.30 58.40 0.10 0.17% 58.40 5 58.50 10 12.61
2021-03-24 3030 299416 268 17484439 58.30 58.50 58.30 58.40 0.00 0% 58.40 30 58.50 67 12.61
2021-03-25 3030 1455399 840 85798276 58.40 59.40 58.40 59.30 0.90 1.54% 59.20 12 59.30 13 12.81
2021-03-26 3030 1088121 759 64738511 59.80 59.90 59.20 59.20 0.10 -0.17% 59.20 42 59.30 11 12.79
2021-03-29 3030 569839 440 33695137 59.50 59.50 59.00 59.20 0.00 0% 59.10 6 59.20 7 12.79
2021-03-30 3030 449268 363 26573463 59.40 59.50 59.00 59.20 0.00 0% 59.10 34 59.20 50 12.79
2021-04-01 3030 757463 506 45076001 59.30 59.70 59.10 59.60 0.50 0.68% 59.50 53 59.60 1 12.87
2021-04-06 3030 1304663 832 76961383 59.40 59.40 58.70 58.80 0.80 -1.34% 58.80 22 59.00 29 12.70
2021-04-07 3030 595039 420 34949950 58.70 59.00 58.60 59.00 0.20 0.34% 58.90 15 59.00 13 12.74
2021-04-08 3030 1295986 829 77236391 59.00 59.90 59.00 59.90 0.90 1.53% 59.80 14 59.90 27 12.94
2021-04-09 3030 1281675 933 77092686 60.20 60.60 59.80 59.90 0.00 0% 59.90 23 60.00 12 12.94
2021-04-12 3030 872401 560 52480497 60.40 60.50 60.00 60.00 0.10 0.17% 60.00 60 60.10 7 12.96
2021-04-13 3030 866377 610 51791900 60.10 60.30 59.30 59.30 0.70 -1.17% 59.30 18 59.40 3 12.81
2021-04-14 3030 1356890 683 80130107 59.30 59.70 58.30 58.70 0.60 -1.01% 58.60 35 58.70 5 12.68
2021-04-15 3030 476939 365 28046176 58.70 59.00 58.70 58.90 0.20 0.34% 58.80 5 58.90 17 12.72
2021-04-16 3030 444841 341 26354364 59.00 59.40 59.00 59.40 0.50 0.85% 59.40 8 59.50 34 12.83
2021-04-19 3030 540050 386 32146930 59.40 59.80 59.40 59.60 0.20 0.34% 59.50 24 59.60 6 12.87
2021-04-20 3030 673883 400 40035088 59.60 59.80 59.00 59.80 0.20 0.34% 59.70 5 59.80 10 12.92
2021-04-21 3030 731093 540 43782725 59.70 60.20 59.60 59.70 0.10 -0.17% 59.70 20 59.90 11 12.89
2021-04-22 3030 1296685 934 76887167 60.10 60.30 58.50 58.90 0.80 -1.34% 58.80 12 58.90 4 12.72
2021-04-23 3030 381755 270 22493815 58.90 59.30 58.60 59.20 0.30 0.51% 59.10 13 59.20 11 12.79
2021-04-26 3030 7448065 4348 463290671 59.70 64.40 59.30 64.20 5.00 8.45% 64.10 32 64.20 54 13.87
2021-04-27 3030 15250036 9333 1033475609 67.20 69.40 66.40 67.10 2.90 4.52% 67.00 155 67.10 21 14.49
2021-04-28 3030 5226637 3410 340847294 67.00 67.00 64.50 64.90 2.20 -3.28% 64.80 59 64.90 19 14.02
2021-04-29 3030 5563475 3606 367308264 65.60 67.20 64.80 64.80 0.10 -0.15% 64.80 36 65.00 6 14.00
2021-05-03 3030 3784733 2746 237311844 65.00 65.80 61.20 61.80 3.00 -4.63% 61.70 1 61.80 3 13.35
2021-05-04 3030 3310660 2033 202626266 62.20 63.00 59.70 61.00 0.80 -1.29% 60.90 24 61.00 7 13.17
2021-05-05 3030 1329284 1013 80769551 61.50 61.80 60.00 60.00 1.00 -1.64% 60.00 60 60.10 12 12.96
2021-05-06 3030 1252851 907 75155604 60.40 61.00 59.10 59.40 0.60 -1% 59.40 23 59.60 12 12.83
2021-05-07 3030 824827 584 50000451 60.00 61.00 59.80 60.70 1.30 2.19% 60.70 15 60.80 7 12.83
2021-05-10 3030 881485 609 53522412 61.20 61.50 60.40 60.90 0.20 0.33% 60.90 2 61.00 24 12.88
2021-05-11 3030 2162470 1447 127993020 60.50 60.50 58.20 58.30 2.60 -4.27% 58.30 13 58.50 15 12.33
2021-05-12 3030 2850701 1899 159971352 58.00 58.40 54.00 56.50 1.80 -3.09% 56.50 6 56.60 8 11.94
2021-05-13 3030 1415323 926 78870324 55.90 56.90 54.50 56.20 0.30 -0.53% 56.10 2 56.20 4 11.88
2021-05-14 3030 942952 700 53143875 57.00 57.30 55.80 55.90 0.30 -0.53% 55.80 31 55.90 6 11.82
2021-05-17 3030 1743154 1152 92584213 51.10 54.80 51.00 52.70 3.20 -5.72% 52.70 9 52.80 25 11.14
2021-05-18 3030 887397 646 48588753 53.30 55.50 53.30 55.30 2.60 4.93% 55.30 22 55.40 29 11.69
2021-05-19 3030 489278 355 27253854 55.40 56.40 55.30 56.00 0.70 1.27% 56.00 17 56.10 2 11.84
2021-05-20 3030 778804 508 43245230 56.30 56.30 55.10 55.60 0.40 -0.71% 55.50 33 55.60 3 11.75
2021-05-21 3030 508598 319 28466382 55.90 56.30 55.70 56.10 0.50 0.9% 56.00 10 56.10 8 11.86
2021-05-24 3030 353403 270 19926130 56.00 56.70 55.70 56.40 0.30 0.53% 56.30 8 56.40 1 11.92
2021-05-25 3030 592308 434 33701005 56.80 57.30 56.40 56.70 0.30 0.53% 56.70 11 56.90 5 11.99
2021-05-26 3030 674605 448 38361412 57.10 57.50 56.50 56.60 0.10 -0.18% 56.60 23 56.80 10 11.97
2021-05-27 3030 344041 230 19429710 56.60 56.90 56.00 56.90 0.30 0.53% 56.50 5 56.90 21 12.03
2021-05-28 3030 399444 292 22785712 56.90 57.20 56.90 57.10 0.20 0.35% 57.00 52 57.10 5 12.07
2021-05-31 3030 400038 275 22878251 57.10 57.40 57.00 57.30 0.20 0.35% 57.20 10 57.30 7 12.11
2021-06-01 3030 364164 272 21015983 57.50 57.90 57.30 57.90 0.60 1.05% 57.90 8 58.00 37 12.24
2021-06-02 3030 770919 496 44128445 57.20 57.50 57.00 57.20 0.70 -1.21% 57.20 28 57.40 7 12.09
2021-06-03 3030 437447 260 25056714 57.40 57.50 57.20 57.20 0.00 0% 57.20 31 57.30 1 12.09
2021-06-04 3030 446238 274 25481007 57.40 57.40 57.00 57.00 0.20 -0.35% 57.00 45 57.10 23 12.05
2021-06-07 3030 476495 280 27148195 57.10 57.50 56.50 57.00 0.00 0% 57.00 6 57.10 4 12.05
2021-06-08 3030 260911 192 14978310 57.20 57.70 57.10 57.50 0.50 0.88% 57.40 22 57.50 18 12.16
2021-06-09 3030 416350 263 23784809 57.10 57.60 56.90 57.00 0.50 -0.87% 57.00 3 57.10 5 12.05
2021-06-10 3030 501514 262 28731934 57.00 57.60 57.00 57.50 0.50 0.88% 57.50 1 57.60 17 12.16
2021-06-11 3030 450843 239 25938741 57.80 57.80 57.40 57.60 0.10 0.17% 57.50 27 57.60 12 12.18
2021-06-15 3030 584720 394 33969962 57.90 58.40 57.70 58.40 0.80 1.39% 58.30 8 58.40 34 12.35
2021-06-16 3030 565330 461 32802675 58.50 58.50 57.60 57.70 0.70 -1.2% 57.70 28 57.80 6 12.20
2021-06-17 3030 876675 651 51636628 57.70 59.80 57.70 59.50 1.80 3.12% 59.40 12 59.50 8 12.58
2021-06-18 3030 597852 437 35726331 59.40 60.00 59.40 60.00 0.50 0.84% 59.80 7 60.00 76 12.68
2021-06-21 3030 617179 456 36466444 59.50 59.60 58.70 58.80 1.20 -2% 58.80 28 58.90 1 12.43
2021-06-22 3030 306018 238 17984290 59.30 59.30 58.40 58.60 0.20 -0.34% 58.50 13 58.70 6 12.39
2021-06-23 3030 282611 223 16679911 58.90 59.30 58.60 59.30 0.70 1.19% 59.10 12 59.30 19 12.54
2021-06-24 3030 257742 188 15275760 59.50 59.50 59.00 59.50 0.20 0.34% 59.30 1 59.50 43 12.58
2021-06-25 3030 580117 404 34687576 59.70 60.40 59.40 59.50 0.00 0% 59.50 9 59.60 3 12.58
2021-06-27 3030 2000 2 124400 62.20 62.20 62.20 62.20 2.70 4.54% 0.00 9 65.40 3 13.15
2021-06-28 3030 301118 231 17852367 59.60 59.80 59.00 59.20 0.30 -4.82% 59.20 21 59.30 4 12.52
2021-06-29 3030 449100 320 26570547 59.40 59.40 59.00 59.20 0.00 0% 59.20 12 59.30 9 12.52
2021-06-30 3030 488728 355 29085652 59.40 59.80 59.20 59.60 0.40 0.68% 59.50 11 59.70 12 12.60
2021-07-01 3030 488054 320 29166101 59.80 60.10 59.50 59.70 0.10 0.17% 59.70 13 59.80 13 12.62
2021-07-02 3030 1060653 668 64014225 60.00 60.80 59.80 60.60 0.90 1.51% 60.50 13 60.60 22 12.81
2021-07-05 3030 669858 507 40954855 60.90 61.50 60.90 61.10 0.50 0.83% 61.10 17 61.20 5 12.92
2021-07-06 3030 391936 278 23791713 60.90 61.20 60.40 60.50 0.60 -0.98% 60.40 31 60.50 3 12.79
2021-07-07 3030 455684 314 27702895 60.70 61.20 60.30 60.60 0.10 0.17% 60.50 8 60.60 14 12.81
2021-07-08 3030 877302 589 53907591 61.00 61.80 61.00 61.70 1.10 1.82% 61.60 19 61.70 12 13.04
2021-07-09 3030 397653 320 24459921 61.50 61.70 61.20 61.70 0.00 0% 61.60 8 61.70 5 13.04
2021-07-12 3030 1078711 686 66322481 62.30 62.30 60.60 61.10 0.60 -0.97% 61.00 4 61.10 5 12.92
2021-07-13 3030 852751 624 52498464 61.50 62.30 61.10 61.30 0.20 0.33% 61.20 3 61.30 5 12.96
2021-07-14 3030 538676 397 32930488 61.70 61.70 60.80 60.80 0.50 -0.82% 60.80 5 60.90 3 12.85
2021-07-15 3030 658596 456 40075272 61.00 61.40 60.60 61.40 0.60 0.99% 61.30 1 61.40 12 12.98
2021-07-16 3030 463386 263 28427529 61.40 61.50 61.20 61.40 0.00 0% 61.30 12 61.40 9 12.98
2021-07-19 3030 801382 516 49107542 61.70 61.70 60.80 61.00 0.40 -0.65% 61.00 13 61.10 8 12.90
2021-07-20 3030 1344053 781 80894504 60.60 60.80 59.80 59.90 1.10 -1.8% 59.90 40 60.00 20 12.66
2021-07-21 3030 1981189 1070 118005207 59.90 60.40 59.00 59.00 0.90 -1.5% 59.00 134 59.20 5 12.47
2021-07-22 3030 2097000 846 118501900 56.20 57.20 56.10 56.20 0.00 -4.75% 56.20 20 56.30 2 11.88
2021-07-23 3030 786280 462 44798115 56.70 57.20 56.50 57.10 0.90 1.6% 57.10 8 57.20 83 12.07
2021-07-26 3030 822246 334 47169960 57.20 57.80 57.00 57.70 0.60 1.05% 57.70 7 57.80 6 12.20
2021-07-27 3030 398261 311 22822172 58.00 58.00 56.80 56.80 0.90 -1.56% 56.80 11 56.90 1 12.01
2021-07-28 3030 712921 523 40294236 57.00 57.30 55.90 57.10 0.30 0.53% 57.10 7 57.20 9 12.07
2021-07-29 3030 370247 274 21261612 57.10 57.80 57.00 57.50 0.40 0.7% 57.40 1 57.50 10 12.16
2021-07-30 3030 373575 262 21563894 57.30 58.30 57.30 57.60 0.10 0.17% 57.50 8 57.70 6 12.18
2021-08-02 3030 259270 203 14935023 57.70 58.00 57.40 57.80 0.20 0.35% 57.70 2 57.80 4 12.22
2021-08-03 3030 328065 269 18790400 57.30 57.80 57.10 57.50 0.30 -0.52% 57.40 1 57.50 5 12.16
2021-08-04 3030 220851 166 12663126 57.70 57.80 57.10 57.30 0.20 -0.35% 57.30 6 57.40 1 12.11
2021-08-05 3030 274724 189 15805480 57.60 57.70 57.30 57.60 0.30 0.52% 57.50 1 57.60 12 12.18
2021-08-06 3030 331044 280 19083704 57.80 57.80 57.40 57.40 0.20 -0.35% 57.40 19 57.50 3 12.40
2021-08-09 3030 332520 261 19082635 57.40 57.60 57.10 57.30 0.10 -0.17% 57.30 18 57.40 2 12.38
2021-08-10 3030 390681 306 22332896 57.60 57.60 57.00 57.10 0.20 -0.35% 57.10 10 57.20 13 12.33
2021-08-11 3030 522718 361 29909583 57.10 57.60 56.90 57.20 0.10 0.18% 57.10 12 57.20 10 12.35
2021-08-12 3030 251711 187 14412237 57.20 57.40 57.10 57.20 0.00 0% 57.20 5 57.30 29 12.35
2021-08-13 3030 487276 305 27819915 57.20 57.30 56.90 56.90 0.30 -0.52% 56.90 3 57.00 4 12.29
2021-08-16 3030 461765 357 26019698 56.90 57.10 55.90 56.10 0.80 -1.41% 56.00 61 56.10 6 12.12
2021-08-17 3030 698520 495 38757645 56.10 56.10 55.00 55.00 1.10 -1.96% 55.00 77 55.10 15 11.88
2021-08-18 3030 383295 282 21060143 55.20 55.80 54.40 55.80 0.80 1.45% 55.60 1 55.80 3 12.05
2021-08-19 3030 341366 241 18830518 55.80 55.80 55.00 55.00 0.80 -1.43% 55.00 11 55.10 2 11.88
2021-08-20 3030 185651 161 10175989 55.00 55.40 54.60 54.70 0.30 -0.55% 54.70 25 54.80 2 11.81
2021-08-23 3030 124388 102 6891276 55.60 55.60 55.00 55.60 0.90 1.65% 55.50 7 55.60 4 12.01
2021-08-24 3030 174369 154 9741637 55.80 56.10 55.60 55.90 0.30 0.54% 55.80 24 56.00 12 12.07
2021-08-25 3030 195588 166 10997018 55.90 56.50 55.90 56.40 0.50 0.89% 56.10 6 56.40 2 12.18
2021-08-26 3030 123529 116 6967375 56.30 56.60 56.20 56.60 0.20 0.35% 56.50 1 56.60 9 12.22
2021-08-27 3030 119866 110 6780575 56.30 57.00 56.30 56.70 0.10 0.18% 56.70 6 56.80 3 12.25
2021-08-30 3030 110254 114 6249182 56.70 56.90 56.50 56.60 0.10 -0.18% 56.60 1 56.70 7 12.22
2021-08-31 3030 132085 129 7457112 56.60 56.80 56.20 56.50 0.10 -0.18% 56.40 1 56.60 5 12.20
2021-09-01 3030 153047 130 8686673 56.50 57.00 56.50 56.90 0.40 0.71% 56.80 8 56.90 5 12.29
2021-09-02 3030 229075 172 12988455 57.30 57.30 56.30 56.70 0.20 -0.35% 56.70 5 56.80 10 12.25
2021-09-03 3030 233430 162 13217572 56.90 56.90 56.40 56.60 0.10 -0.18% 56.60 14 56.70 7 12.22
2021-09-06 3030 124407 105 7046652 57.00 57.00 56.40 56.40 0.20 -0.35% 56.40 9 56.50 2 12.18
2021-09-07 3030 131343 112 7390344 56.40 56.60 56.10 56.20 0.20 -0.35% 56.20 4 56.30 1 12.14
2021-09-08 3030 267207 238 14944328 56.20 56.30 55.60 55.60 0.60 -1.07% 55.60 8 55.70 2 12.01
2021-09-09 3030 110144 90 6167694 55.60 56.30 55.60 56.00 0.40 0.72% 56.00 6 56.20 1 12.10
2021-09-10 3030 117176 82 6596008 56.00 56.50 56.00 56.20 0.20 0.36% 56.20 2 56.30 1 12.14
2021-09-13 3030 78014 76 4393954 56.20 56.50 56.20 56.50 0.30 0.53% 56.30 5 56.50 2 12.20
2021-09-14 3030 148712 138 8424564 56.60 56.80 56.50 56.80 0.30 0.53% 56.50 15 56.80 10 12.27
2021-09-15 3030 100209 97 5663701 56.90 56.90 56.40 56.40 0.40 -0.7% 56.40 4 56.60 1 12.18
2021-09-16 3030 148524 119 8346598 56.30 56.40 56.00 56.10 0.30 -0.53% 56.10 11 56.20 1 12.12
2021-09-17 3030 148000 104 8324300 56.40 56.40 56.10 56.20 0.10 0.18% 56.20 2 56.30 12 12.14
2021-09-22 3030 192948 183 10764743 55.30 56.00 55.30 55.70 0.50 -0.89% 55.70 29 55.80 3 12.03
2021-09-23 3030 155046 124 8721547 55.70 56.70 55.70 56.40 0.70 1.26% 56.30 6 56.40 3 12.18
2021-09-24 3030 87200 67 4925510 56.60 56.60 56.40 56.50 0.10 0.18% 56.40 8 56.50 7 12.20
2021-09-27 3030 170535 160 9608667 56.40 56.50 56.20 56.30 0.20 -0.35% 56.20 11 56.30 1 12.16
2021-09-28 3030 195240 136 10961059 56.30 56.30 56.00 56.10 0.20 -0.36% 56.10 16 56.20 3 12.12
2021-09-29 3030 293249 233 16442702 56.20 56.30 55.80 55.90 0.20 -0.36% 55.80 26 56.00 3 12.07
2021-09-30 3030 185000 150 10346100 55.90 56.10 55.80 55.80 0.10 -0.18% 55.80 32 55.90 1 12.05
2021-10-01 3030 212745 200 11816092 55.80 55.80 55.40 55.40 0.40 -0.72% 55.40 16 55.50 6 11.97
2021-10-04 3030 426546 323 23462421 55.40 55.50 54.60 54.80 0.60 -1.08% 54.80 15 54.90 12 11.84
2021-10-05 3030 202156 163 11085177 54.80 55.40 54.40 54.90 0.10 0.18% 54.90 5 55.00 2 11.86
2021-10-06 3030 190472 157 10468827 55.00 55.20 54.80 54.90 0.00 0% 54.90 1 55.00 8 11.86
2021-10-07 3030 208910 187 11600551 55.30 56.00 55.10 55.60 0.70 1.28% 55.60 1 55.70 4 12.01
2021-10-08 3030 204693 180 11371211 55.70 55.80 55.20 55.70 0.10 0.18% 55.70 31 55.80 17 12.03
2021-10-12 3030 321902 251 17682362 55.50 55.50 54.70 55.00 0.70 -1.26% 55.00 3 55.10 1 11.88
2021-10-13 3030 227205 221 12423346 55.00 55.10 54.50 54.50 0.50 -0.91% 54.50 77 54.90 10 11.77
2021-10-14 3030 277291 202 15119823 54.50 54.80 54.30 54.50 0.00 0% 54.50 18 54.60 1 11.77
2021-10-15 3030 175375 146 9661039 54.70 55.50 54.70 55.10 0.60 1.1% 55.10 1 55.20 1 11.90
2021-10-18 3030 258808 228 14220527 55.00 55.40 54.70 55.30 0.20 0.36% 55.00 11 55.30 2 11.94
2021-10-19 3030 148866 139 8208709 55.10 55.30 54.80 55.20 0.10 -0.18% 55.20 2 55.30 17 11.92
2021-10-20 3030 173950 174 9602688 55.30 55.50 55.10 55.20 0.00 0% 55.20 3 55.40 6 11.92
2021-10-21 3030 870532 421 48520891 55.10 56.40 54.70 56.40 1.20 2.17% 56.40 11 56.50 31 12.18
2021-10-22 3030 200497 172 11169852 55.80 56.10 55.40 55.80 0.60 -1.06% 55.80 1 55.90 4 12.05
2021-10-25 3030 131669 134 7283028 55.50 55.60 55.10 55.40 0.40 -0.72% 55.40 7 55.50 5 11.97
2021-10-26 3030 143459 122 7959115 55.40 55.70 55.20 55.60 0.20 0.36% 55.50 1 55.60 3 12.01
2021-10-27 3030 175446 155 9711925 55.30 55.60 55.20 55.40 0.20 -0.36% 55.40 4 55.50 1 11.97
2021-10-28 3030 154984 158 8628797 55.50 55.90 55.50 55.80 0.40 0.72% 55.70 9 55.80 1 12.05
2021-10-29 3030 175840 188 9800321 55.90 56.00 55.50 55.90 0.10 0.18% 55.90 1 56.00 21 12.07
2021-11-01 3030 140267 143 7850827 56.00 56.10 55.90 56.00 0.10 0.18% 55.90 3 56.00 10 12.10
2021-11-02 3030 428042 288 24210812 56.80 56.90 56.30 56.40 0.40 0.71% 56.40 2 56.50 4 12.18
2021-11-03 3030 622284 612 35558524 56.70 57.40 56.60 57.30 0.90 1.6% 57.30 7 57.40 27 12.38
2021-11-04 3030 314678 308 18019520 57.30 57.60 57.00 57.30 0.00 0% 57.30 32 57.40 5 12.65
2021-11-05 3030 227970 283 13080725 57.40 57.70 57.00 57.50 0.20 0.35% 57.40 11 57.50 3 12.69
2021-11-08 3030 281039 219 16214586 57.60 57.80 57.50 57.80 0.30 0.52% 57.70 35 57.80 24 12.76
2021-11-09 3030 237639 222 13778156 58.10 58.30 57.80 58.00 0.20 0.35% 58.00 5 58.10 21 12.80
2021-11-10 3030 118600 139 6870272 58.00 58.10 57.80 57.90 0.10 -0.17% 57.90 3 58.00 12 12.78
2021-11-11 3030 191297 170 11089974 57.90 58.10 57.80 58.00 0.10 0.17% 58.00 2 58.10 27 12.80
2021-11-12 3030 234207 214 13562154 58.00 58.10 57.70 57.80 0.20 -0.34% 57.80 6 57.90 7 12.76
2021-11-15 3030 284551 457 16353734 57.80 58.00 57.30 57.40 0.40 -0.69% 57.30 11 57.40 10 12.67
2021-11-16 3030 161060 136 9286076 57.40 57.80 57.40 57.80 0.40 0.7% 57.70 1 57.80 51 12.76
2021-11-17 3030 258456 206 14936371 57.80 58.00 57.50 58.00 0.20 0.35% 57.80 10 58.00 35 12.80
2021-11-18 3030 280529 225 16161719 58.00 58.00 57.40 57.90 0.10 -0.17% 57.80 11 57.90 9 12.78
2021-11-19 3030 166393 165 9562044 57.90 57.90 57.30 57.40 0.50 -0.86% 57.40 25 57.50 3 12.67
2021-11-22 3030 210071 187 12062360 57.40 57.90 57.00 57.90 0.50 0.87% 57.90 3 58.00 18 12.78
2021-11-23 3030 173819 147 10016913 57.60 57.80 57.40 57.80 0.10 -0.17% 57.50 4 57.80 7 12.76
2021-11-24 3030 315136 233 18116332 57.80 57.90 57.30 57.40 0.40 -0.69% 57.40 5 57.50 24 12.67
2021-11-25 3030 103705 102 5959523 57.60 57.80 57.40 57.50 0.10 0.17% 57.40 16 57.50 2 12.69
2021-11-26 3030 231653 178 13257581 57.40 57.50 57.10 57.20 0.30 -0.52% 57.20 4 57.30 2 12.63
2021-11-29 3030 206290 262 11693350 56.50 57.00 56.30 57.00 0.20 -0.35% 56.80 1 57.00 34 12.58
2021-11-30 3030 357060 207 20509125 57.40 57.70 56.90 57.70 0.70 1.23% 57.00 50 57.70 51 12.74
2021-12-01 3030 361485 194 20760402 57.50 57.70 56.90 57.70 0.00 0% 57.70 1 57.80 22 12.74
2021-12-02 3030 193037 129 11102352 57.60 57.70 57.30 57.40 0.30 -0.52% 57.40 20 57.50 1 12.67
2021-12-03 3030 480727 224 27474620 57.50 57.50 56.80 57.10 0.30 -0.52% 57.10 4 57.20 7 12.60
2021-12-06 3030 201819 160 11488131 57.00 57.10 56.80 56.90 0.20 -0.35% 56.90 12 57.10 10 12.56
2021-12-07 3030 143809 122 8189239 57.50 57.50 56.80 56.90 0.00 0% 56.90 20 57.00 3 12.56
2021-12-08 3030 274462 183 15678495 57.20 57.40 56.90 57.40 0.50 0.88% 57.30 2 57.40 9 12.67
2021-12-09 3030 254225 177 14603215 57.60 57.60 57.20 57.50 0.10 0.17% 57.40 6 57.50 14 12.69
2021-12-10 3030 152421 120 8743778 57.30 57.50 57.20 57.30 0.20 -0.35% 57.30 15 57.40 8 12.65
2021-12-13 3030 335308 249 19217389 57.30 57.60 57.20 57.20 0.10 -0.17% 57.20 20 57.30 3 12.63
2021-12-14 3030 295141 225 16888780 57.30 57.50 57.00 57.00 0.20 -0.35% 57.00 35 57.10 2 12.58
2021-12-15 3030 215437 182 12264059 56.90 57.10 56.80 56.80 0.20 -0.35% 56.80 56 56.90 9 12.54
2021-12-16 3030 266257 207 15167200 57.00 57.10 56.80 56.90 0.10 0.18% 56.90 13 57.00 2 12.56
2021-12-17 3030 358284 435 20328777 56.90 57.00 56.60 56.70 0.20 -0.35% 56.70 4 56.80 16 12.52
2021-12-20 3030 146775 123 8327612 56.70 56.90 56.60 56.80 0.10 0.18% 56.70 22 56.80 2 12.54
2021-12-21 3030 142178 132 8093216 57.10 57.10 56.70 57.00 0.20 0.35% 56.90 31 57.10 31 12.58
2021-12-22 3030 444030 158 25314759 56.90 57.20 56.90 57.00 0.00 0% 57.00 20 57.10 6 12.58
2021-12-23 3030 248811 298 14169107 57.10 57.20 56.80 56.90 0.10 -0.18% 56.90 22 57.00 35 12.56
2021-12-24 3030 154603 130 8802394 56.90 57.10 56.80 57.00 0.10 0.18% 56.90 13 57.00 6 12.58
2021-12-27 3030 203878 155 11640840 57.00 57.20 57.00 57.10 0.10 0.18% 57.10 3 57.20 13 12.60
2021-12-28 3030 199942 169 11392996 57.10 57.20 56.90 56.90 0.20 -0.35% 56.90 60 57.00 8 12.56
2021-12-29 3030 516591 262 29472654 57.10 57.40 56.90 57.10 0.20 0.35% 57.00 27 57.10 73 12.60
2021-12-30 3030 1237666 875 71891017 57.10 58.90 57.10 58.50 1.40 2.45% 58.40 22 58.50 4 12.91