國光生(4142)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　53.80
0
0%		53.70
-0.1
-0.19%		 51.60
-2.1
-3.91%		52.30
0.7
1.36%		 　51.00
-1.3
-2.49%		52.80
1.8
3.53%		51.00
-1.8
-3.41%		50.30
-0.7
-1.37%		48.05
-2.25
-4.47%		 　49.45
1.4
2.91%		50.10
0.65
1.31%		52.30
2.2
4.39%		51.10
-1.2
-2.29%		49.80
-1.3
-2.54%		 　52.00
2.2
4.42%		51.50
-0.5
-0.96%		50.60
-0.9
-1.75%		49.00
-1.6
-3.16%		47.05
-1.95
-3.98%		 50.78
2 月　48.95
1.9
4.04%		49.60
0.65
1.33%		51.00
1.4
2.82%		 　　　　　　　　　　　49.20
-1.8
-3.53%		54.10
4.9
9.96%		59.50
5.4
9.98%		 　　58.90
-0.6
-1.01%		 59.70
0.8
1.36%		 55.02
3 月　56.10
-3.6
-6.03%		56.90
0.8
1.43%		55.90
-1
-1.76%		58.60
2.7
4.83%		 　57.00
-1.6
-2.73%		56.70
-0.3
-0.53%		57.20
0.5
0.88%		56.90
-0.3
-0.52%		56.20
-0.7
-1.23%		 　56.10
-0.1
-0.18%		56.10
0
0%		55.50
-0.6
-1.07%		55.80
0.3
0.54%		54.70
-1.1
-1.97%		 　53.90
-0.8
-1.46%		55.90
2
3.71%		61.40
5.5
9.84%		56.60
-4.8
-7.82%		56.60
0
0%		 　58.10
1.5
2.65%		57.40
-0.7
-1.2%		 56.62
4 月57.50
0.1
0.17%		 　　　56.30
-1.2
-2.09%		56.40
0.1
0.18%		56.70
0.3
0.53%		57.60
0.9
1.59%		 　58.50
0.9
1.56%		57.00
-1.5
-2.56%		55.70
-1.3
-2.28%		55.40
-0.3
-0.54%		55.90
0.5
0.9%		 　55.30
-0.6
-1.07%		55.40
0.1
0.18%		55.20
-0.2
-0.36%		53.10
-2.1
-3.8%		52.50
-0.6
-1.13%		 　52.70
0.2
0.38%		54.40
1.7
3.23%		53.30
-1.1
-2.02%		53.40
0.1
0.19%		 55.36
5 月　　54.40
1
1.87%		51.00
-3.4
-6.25%		50.50
-0.5
-0.98%		50.10
-0.4
-0.79%		50.60
0.5
1%		 　50.20
-0.4
-0.79%		52.00
1.8
3.59%		57.20
5.2
10%		62.90
5.7
9.97%		57.60
-5.3
-8.43%		 　63.30
5.7
9.9%		60.80
-2.5
-3.95%		57.80
-3
-4.93%		56.30
-1.5
-2.6%		55.60
-0.7
-1.24%		 　55.50
-0.1
-0.18%		53.20
-2.3
-4.14%		53.60
0.4
0.75%		55.00
1.4
2.61%		54.70
-0.3
-0.55%		 52.30
-2.4
-4.39%		54.93
6 月53.10
0.8
1.53%		53.80
0.7
1.32%		53.30
-0.5
-0.93%		52.50
-0.8
-1.5%		 　53.40
0.9
1.71%		54.50
1.1
2.06%		55.50
1
1.83%		57.50
2
3.6%		55.40
-2.1
-3.65%		 　　54.10
-1.3
-2.35%		53.10
-1
-1.85%		53.50
0.4
0.75%		53.30
-0.2
-0.37%		 　52.50
-0.8
-1.5%		51.80
-0.7
-1.33%		52.80
1
1.93%		52.80
0
0%		52.30
-0.5
-0.95%		 　51.80
-0.5
-0.96%		51.80
0
0%		53.60
1.8
3.47%		 53.34
7 月52.60
-1
-1.87%		52.00
-0.6
-1.14%		 　51.60
-0.4
-0.77%		51.30
-0.3
-0.58%		51.30
0
0%		51.20
-0.1
-0.19%		51.30
0.1
0.2%		 　50.70
-0.6
-1.17%		49.05
-1.65
-3.25%		48.75
-0.3
-0.61%		50.00
1.25
2.56%		49.30
-0.7
-1.4%		 　49.00
-0.3
-0.61%		53.90
4.9
10%		48.70
-5.2
-9.65%		48.70
0
0%		49.05
0.35
0.72%		 　49.10
0.05
0.1%		48.55
-0.55
-1.12%		48.10
-0.45
-0.93%		49.05
0.95
1.98%		49.50
0.45
0.92%		 50.13
8 月　50.40
0.9
1.82%		49.80
-0.6
-1.19%		49.50
-0.3
-0.6%		49.35
-0.15
-0.3%		49.00
-0.35
-0.71%		 　48.90
-0.1
-0.2%		48.80
-0.1
-0.2%		48.00
-0.8
-1.64%		48.55
0.55
1.15%		48.40
-0.15
-0.31%		 　48.45
0.05
0.1%		48.35
-0.1
-0.21%		47.10
-1.25
-2.59%		45.45
-1.65
-3.5%		49.95
4.5
9.9%		 　51.40
1.45
2.9%		50.70
-0.7
-1.36%		51.30
0.6
1.18%		51.60
0.3
0.58%		51.60
0
0%		 　51.80
0.2
0.39%		52.50
0.7
1.35%		49.67
9 月51.80
-0.7
-1.33%		51.00
-0.8
-1.54%		51.50
0.5
0.98%		 　52.20
0.7
1.36%		53.60
1.4
2.68%		51.20
-2.4
-4.48%		51.10
-0.1
-0.2%		51.20
0.1
0.2%		 　54.80
3.6
7.03%		53.20
-1.6
-2.92%		53.50
0.3
0.56%		52.40
-1.1
-2.06%		52.50
0.1
0.19%		 　　　51.70
-0.8
-1.52%		52.00
0.3
0.58%		51.60
-0.4
-0.77%		 　52.00
0.4
0.78%		51.70
-0.3
-0.58%		51.20
-0.5
-0.97%		51.80
0.6
1.17%		 52.14
10 月50.90
-0.9
-1.74%		 　48.40
-2.5
-4.91%		48.00
-0.4
-0.83%		47.15
-0.85
-1.77%		47.10
-0.05
-0.11%		46.85
-0.25
-0.53%		 　　45.35
-1.5
-3.2%		42.35
-3
-6.62%		43.50
1.15
2.72%		43.95
0.45
1.03%		 　43.80
-0.15
-0.34%		44.20
0.4
0.91%		44.20
0
0%		44.20
0
0%		43.90
-0.3
-0.68%		 　44.00
0.1
0.23%		44.00
0
0%		44.30
0.3
0.68%		44.60
0.3
0.68%		43.95
-0.65
-1.46%		 45.16
11 月43.95
0
0%		44.50
0.55
1.25%		44.50
0
0%		44.55
0.05
0.11%		44.70
0.15
0.34%		 　44.25
-0.45
-1.01%		44.00
-0.25
-0.56%		43.50
-0.5
-1.14%		43.50
0
0%		43.30
-0.2
-0.46%		 　44.25
0.95
2.19%		43.85
-0.4
-0.9%		43.35
-0.5
-1.14%		44.00
0.65
1.5%		43.50
-0.5
-1.14%		 　44.05
0.55
1.26%		44.80
0.75
1.7%		45.10
0.3
0.67%		44.70
-0.4
-0.89%		45.80
1.1
2.46%		 　46.90
1.1
2.4%		45.00
-1.9
-4.05%		 44.46
12 月45.05
0.05
0.11%		45.25
0.2
0.44%		45.10
-0.15
-0.33%		 　44.75
-0.35
-0.78%		44.40
-0.35
-0.78%		44.50
0.1
0.23%		44.05
-0.45
-1.01%		44.45
0.4
0.91%		 　43.90
-0.55
-1.24%		43.00
-0.9
-2.05%		43.10
0.1
0.23%		43.15
0.05
0.12%		44.65
1.5
3.48%		 　44.60
-0.05
-0.11%		44.90
0.3
0.67%		44.40
-0.5
-1.11%		44.40
0
0%		44.25
-0.15
-0.34%		 　44.00
-0.25
-0.56%		44.00
0
0%		44.35
0.35
0.8%		44.65
0.3
0.68%		　44.31

說明:最高漲幅:10%最低跌幅:-9.65% 最高價:63.30最低價:42.35平均價:50.83,灰色底表示週末,漲124天(140.7)元,跌160天(-169.75)元,平盤18天
10%=9,7%=2,5%=1,4%=10,3%=14,2%=22,1%=40,0%=44,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,-5%=12,-6%=16,-7%=23,-8%=27,-9%=67,

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 4142 11212108 6712 609987740 56.10 56.30 53.50 53.80 2.30 0% 53.80 38 53.90 49 0.00
2021-01-05 4142 5807847 3513 314335548 54.00 55.00 53.40 53.70 0.10 -0.19% 53.70 19 53.80 116 0.00
2021-01-07 4142 6676533 3868 346013393 51.50 52.80 51.40 51.60 0.90 -3.91% 51.60 42 51.70 26 0.00
2021-01-08 4142 5595348 3428 290746646 52.10 52.50 51.10 52.30 0.70 1.36% 52.20 12 52.30 20 0.00
2021-01-11 4142 5484640 3240 280418731 52.10 52.30 50.70 51.00 1.30 -2.49% 51.00 139 51.10 15 0.00
2021-01-12 4142 15040056 8867 792573968 51.00 53.50 50.90 52.80 1.80 3.53% 52.80 15 52.90 20 0.00
2021-01-13 4142 7288976 4327 373859750 52.50 52.50 50.80 51.00 1.80 -3.41% 51.00 78 51.10 9 0.00
2021-01-14 4142 5556163 3186 281247248 51.50 51.50 50.20 50.30 0.70 -1.37% 50.20 156 50.30 42 0.00
2021-01-15 4142 11522710 6716 563305070 50.50 50.50 48.00 48.05 2.25 -4.47% 48.05 281 48.10 78 0.00
2021-01-18 4142 12126484 6850 606586917 49.50 51.20 49.15 49.45 1.40 2.91% 49.45 85 49.50 8 0.00
2021-01-19 4142 6758461 3974 338441410 49.60 50.90 49.00 50.10 0.65 1.31% 50.00 88 50.10 368 0.00
2021-01-20 4142 17597001 9921 914980611 50.50 53.10 50.50 52.30 2.20 4.39% 52.20 66 52.30 147 0.00
2021-01-21 4142 9356959 5190 483609471 52.70 52.80 51.00 51.10 1.20 -2.29% 51.10 236 51.20 20 0.00
2021-01-22 4142 8143868 4457 408468531 51.10 51.50 49.65 49.80 1.30 -2.54% 49.80 37 49.85 10 0.00
2021-01-25 4142 13213223 7126 687815795 50.40 53.00 50.40 52.00 2.20 4.42% 51.90 65 52.00 44 0.00
2021-01-26 4142 6267268 3514 324348516 52.00 52.60 51.10 51.50 0.50 -0.96% 51.50 11 51.60 82 0.00
2021-01-27 4142 3564059 2131 181396117 51.30 52.00 50.50 50.60 0.90 -1.75% 50.60 232 50.70 14 0.00
2021-01-28 4142 5761179 3289 284941268 49.30 50.30 49.00 49.00 1.60 -3.16% 49.00 53 49.10 4 0.00
2021-01-29 4142 7098203 4060 341495854 49.15 49.35 46.85 47.05 1.95 -3.98% 47.05 25 47.10 29 0.00
2021-02-02 4142 5108026 2920 247226756 48.05 49.30 47.55 48.95 0.85 4.04% 48.95 28 49.00 7 0.00
2021-02-03 4142 7605049 4623 378637860 48.95 50.80 48.90 49.60 0.65 1.33% 49.60 28 49.65 4 0.00
2021-02-04 4142 16723484 9318 858917460 50.50 52.30 50.00 51.00 1.40 2.82% 51.00 87 51.10 21 0.00
2021-02-17 4142 9381595 5674 466015632 51.00 51.50 49.10 49.20 2.80 -3.53% 49.20 313 49.25 43 0.00
2021-02-18 4142 14651983 7996 763303992 50.00 54.10 50.00 54.10 4.90 9.96% 54.10 3023 0.00 0 0.00
2021-02-19 4142 42399766 20844 2147483647 56.00 59.50 55.50 59.50 5.40 9.98% 59.50 6479 0.00 0 0.00
2021-02-23 4142 75962121 37424 2147483647 67.20 70.40 58.90 58.90 6.50 -1.01% 0.00 0 58.90 3052 0.00
2021-02-25 4142 42267674 22515 2147483647 60.00 62.30 58.60 59.70 1.20 1.36% 59.50 9 59.70 34 0.00
2021-03-02 4142 9451426 5169 542554198 59.30 59.30 55.70 56.10 2.10 -6.03% 56.10 113 56.20 34 0.00
2021-03-03 4142 9489722 5106 541575808 57.90 58.50 56.10 56.90 0.80 1.43% 56.80 337 56.90 13 0.00
2021-03-04 4142 5636306 3181 318425023 56.40 57.50 55.80 55.90 1.00 -1.76% 55.90 172 56.00 11 0.00
2021-03-05 4142 24131157 13332 1407604297 56.10 60.00 55.60 58.60 2.70 4.83% 58.50 110 58.60 24 0.00
2021-03-08 4142 11767608 6139 678861702 58.90 58.90 56.60 57.00 1.60 -2.73% 56.90 118 57.00 36 0.00
2021-03-09 4142 5037807 2832 286882655 57.20 57.80 56.20 56.70 0.30 -0.53% 56.60 115 56.70 12 0.00
2021-03-10 4142 8288024 4958 478986525 57.10 58.90 56.80 57.20 0.50 0.88% 57.20 50 57.30 9 0.00
2021-03-11 4142 7076844 4100 405763435 57.80 58.20 56.60 56.90 0.30 -0.52% 56.90 183 57.00 7 0.00
2021-03-12 4142 4568593 2885 257917340 57.00 57.30 56.10 56.20 0.70 -1.23% 56.20 51 56.30 99 0.00
2021-03-15 4142 5484935 3148 309073007 56.10 57.20 55.70 56.10 0.10 -0.18% 56.10 4 56.20 25 0.00
2021-03-16 4142 2615718 1761 146928800 56.40 56.50 56.00 56.10 0.00 0% 56.00 38 56.10 36 0.00
2021-03-17 4142 5113392 3153 285039420 56.30 56.40 55.30 55.50 0.60 -1.07% 55.50 77 55.60 24 0.00
2021-03-18 4142 6620162 4070 373225898 55.70 57.40 55.50 55.80 0.30 0.54% 55.80 126 55.90 13 0.00
2021-03-19 4142 5818505 2938 323840717 55.90 56.80 54.70 54.70 1.10 -1.97% 54.70 94 54.80 492 0.00
2021-03-22 4142 6493085 3969 352465966 54.80 55.30 53.80 53.90 0.80 -1.46% 53.90 72 54.00 34 0.00
2021-03-23 4142 13466257 7839 752139753 54.20 57.20 53.90 55.90 2.00 3.71% 55.80 39 55.90 44 0.00
2021-03-24 4142 70801676 27894 2147483647 56.20 61.40 56.20 61.40 5.50 9.84% 61.40 3593 0.00 0 0.00
2021-03-25 4142 48871700 23913 2147483647 61.20 61.70 56.30 56.60 4.80 -7.82% 56.60 125 56.70 9 0.00
2021-03-26 4142 11519244 6373 652292326 57.30 57.50 55.50 56.60 0.00 0% 56.60 57 56.70 7 0.00
2021-03-29 4142 19238529 10061 1125156448 58.00 59.70 57.40 58.10 1.50 2.65% 58.10 18 58.20 18 0.00
2021-03-30 4142 8768039 4635 506692991 58.10 58.80 57.30 57.40 0.70 -1.2% 57.40 224 57.50 53 0.00
2021-04-01 4142 5252607 2932 301759795 57.40 58.00 57.00 57.50 0.40 0.17% 57.50 66 57.60 265 19.90
2021-04-06 4142 6918795 4257 391145320 57.80 57.80 56.10 56.30 1.20 -2.09% 56.30 37 56.40 37 19.48
2021-04-07 4142 6251371 3583 355840261 56.50 57.70 56.40 56.40 0.10 0.18% 56.40 129 56.50 5 19.52
2021-04-08 4142 4938838 2898 281493036 57.50 57.60 56.70 56.70 0.30 0.53% 56.70 105 56.80 22 19.62
2021-04-09 4142 13789562 7752 800072031 57.30 59.00 57.10 57.60 0.90 1.59% 57.50 257 57.60 98 19.93
2021-04-12 4142 12858909 7243 758112525 58.70 59.70 58.30 58.50 0.90 1.56% 58.50 129 58.60 7 20.24
2021-04-13 4142 7822181 4634 451231014 59.40 59.40 56.80 57.00 1.50 -2.56% 57.00 31 57.10 2 19.72
2021-04-14 4142 7591528 4226 425426077 57.60 57.70 54.50 55.70 1.30 -2.28% 55.70 141 55.80 5 19.27
2021-04-15 4142 6199849 3629 342743359 54.30 56.40 54.20 55.40 0.30 -0.54% 55.40 15 55.50 9 19.17
2021-04-16 4142 4518036 2345 252137858 55.50 56.50 55.40 55.90 0.50 0.9% 55.90 12 56.00 16 19.34
2021-04-19 4142 4593532 2748 255013848 56.20 56.60 55.10 55.30 0.60 -1.07% 55.30 54 55.40 33 19.13
2021-04-20 4142 3135245 1907 174689297 56.20 56.30 55.20 55.40 0.10 0.18% 55.40 38 55.50 3 19.17
2021-04-21 4142 3710596 2191 206635062 55.80 56.20 55.20 55.20 0.20 -0.36% 55.20 8 55.40 159 19.10
2021-04-22 4142 7584114 4949 409672145 55.50 55.60 52.90 53.10 2.10 -3.8% 53.10 53 53.20 7 18.37
2021-04-23 4142 4139446 2487 218981863 52.90 53.70 52.40 52.50 0.60 -1.13% 52.50 228 52.70 11 18.17
2021-04-26 4142 3249326 1914 172569648 53.50 53.60 52.70 52.70 0.20 0.38% 52.70 84 52.80 1 18.24
2021-04-27 4142 9773892 5533 535154090 53.00 56.50 52.60 54.40 1.70 3.23% 54.40 25 54.50 14 18.82
2021-04-28 4142 4297069 2722 230714978 54.70 55.20 53.10 53.30 1.10 -2.02% 53.20 118 53.30 3 18.44
2021-04-29 4142 4266697 2487 229527458 54.00 54.60 53.30 53.40 0.10 0.19% 53.40 40 53.50 15 18.48
2021-05-03 4142 17558258 9687 978862784 55.00 57.40 54.40 54.40 1.00 1.87% 54.40 81 54.50 17 18.82
2021-05-04 4142 9715829 5882 503598630 54.20 54.90 49.20 51.00 3.40 -6.25% 51.00 3 51.10 47 17.65
2021-05-05 4142 3088253 2067 157295026 51.50 51.70 50.20 50.50 0.50 -0.98% 50.50 182 50.60 37 17.47
2021-05-06 4142 4094059 2304 206829649 50.90 51.40 50.00 50.10 0.40 -0.79% 50.10 38 50.20 19 17.34
2021-05-07 4142 3470290 1904 174706670 50.80 50.80 50.00 50.60 0.50 1% 50.50 75 50.60 27 17.51
2021-05-10 4142 3369606 1965 170298259 51.00 51.20 50.10 50.20 0.40 -0.79% 50.20 24 50.30 275 17.37
2021-05-11 4142 14780784 8228 750746750 50.50 52.60 48.10 52.00 1.80 3.59% 52.00 156 52.10 40 17.99
2021-05-12 4142 50411337 23068 2147483647 53.50 57.20 53.20 57.20 5.20 10% 57.20 14058 0.00 0 19.79
2021-05-13 4142 107574981 48958 2147483647 62.20 62.90 58.80 62.90 5.70 9.97% 62.90 16754 0.00 0 21.76
2021-05-14 4142 84123861 45818 2147483647 61.10 64.80 56.70 57.60 5.30 -8.43% 57.50 672 57.60 20 19.93
2021-05-17 4142 53150011 27460 2147483647 62.70 63.30 60.50 63.30 5.70 9.9% 63.30 30294 0.00 0 26.94
2021-05-18 4142 74805546 39651 2147483647 63.30 63.80 58.00 60.80 2.50 -3.95% 60.70 109 60.80 41 25.87
2021-05-19 4142 35785028 19535 2104376007 59.70 60.80 57.30 57.80 3.00 -4.93% 57.80 164 57.90 38 24.60
2021-05-20 4142 30494055 17137 1794185443 58.10 60.70 56.30 56.30 1.50 -2.6% 56.30 40 56.40 23 23.96
2021-05-21 4142 17925633 10206 1001474328 56.80 57.50 55.10 55.60 0.70 -1.24% 55.60 16 55.70 28 23.66
2021-05-24 4142 21670727 11718 1227004789 57.10 58.30 55.30 55.50 0.10 -0.18% 55.50 230 55.60 81 23.62
2021-05-25 4142 17279885 10178 931101175 55.50 55.50 52.90 53.20 2.30 -4.14% 53.20 57 53.30 16 22.64
2021-05-26 4142 17627141 10232 960828614 53.80 55.80 53.50 53.60 0.40 0.75% 53.60 256 53.70 17 22.81
2021-05-27 4142 13686621 7618 750984051 53.70 55.70 53.70 55.00 1.40 2.61% 55.00 113 55.10 14 23.40
2021-05-28 4142 8742972 5010 479843019 55.90 55.90 54.40 54.70 0.30 -0.55% 54.70 110 54.80 14 23.28
2021-05-31 4142 16458450 9714 863212660 54.70 54.80 51.40 52.30 2.40 -4.39% 52.20 64 52.30 10 22.26
2021-06-01 4142 11716345 7314 606975405 52.30 53.60 50.60 53.10 0.80 1.53% 53.10 74 53.20 45 22.60
2021-06-02 4142 9345302 5680 504393686 54.90 54.90 53.40 53.80 0.70 1.32% 53.80 137 53.90 28 22.89
2021-06-03 4142 4512905 2702 241304620 53.90 54.20 53.10 53.30 0.50 -0.93% 53.20 50 53.30 9 22.68
2021-06-04 4142 4077059 2646 216306556 53.20 54.00 52.40 52.50 0.80 -1.5% 52.50 11 52.60 4 22.34
2021-06-07 4142 8338669 4971 446532969 52.70 54.30 52.30 53.40 0.90 1.71% 53.30 13 53.40 15 22.72
2021-06-08 4142 16495441 9953 907210508 54.60 56.30 54.00 54.50 1.10 2.06% 54.40 80 54.50 28 23.19
2021-06-09 4142 10543877 5988 582716479 54.80 55.80 54.80 55.50 1.00 1.83% 55.40 46 55.50 37 23.62
2021-06-10 4142 21986014 12430 1255980875 56.60 58.20 55.70 57.50 2.00 3.6% 57.50 94 57.60 412 24.47
2021-06-11 4142 19236991 10732 1092298687 58.20 58.70 55.20 55.40 2.10 -3.65% 55.40 7 55.50 20 23.57
2021-06-15 4142 10640468 5971 572223357 55.00 55.30 52.70 54.10 1.30 -2.35% 54.00 3 54.10 11 23.02
2021-06-16 4142 4918774 2749 262898394 53.70 54.20 53.00 53.10 1.00 -1.85% 53.10 117 53.20 21 22.60
2021-06-17 4142 2869665 1826 153801007 53.50 54.10 53.20 53.50 0.40 0.75% 53.50 23 53.60 19 22.77
2021-06-18 4142 4356047 2777 232842809 53.80 54.40 53.10 53.30 0.20 -0.37% 53.30 18 53.40 16 22.68
2021-06-21 4142 5998465 3418 318659910 53.80 54.40 52.50 52.50 0.80 -1.5% 52.50 22 52.60 7 22.34
2021-06-22 4142 4639611 3039 241363176 52.50 53.00 51.80 51.80 0.70 -1.33% 51.80 164 51.90 4 22.04
2021-06-23 4142 3710685 2322 195536082 52.10 53.50 52.00 52.80 1.00 1.93% 52.70 18 52.80 45 22.47
2021-06-24 4142 3273853 1951 173685361 53.60 53.60 52.70 52.80 0.00 0% 52.80 17 53.00 51 22.47
2021-06-25 4142 2712692 1811 142643853 53.00 53.10 52.30 52.30 0.50 -0.95% 52.30 63 52.40 14 22.26
2021-06-28 4142 3695293 2424 191922695 52.40 52.80 51.70 51.80 0.50 -0.96% 51.80 156 51.90 14 22.04
2021-06-29 4142 4215765 2572 216999087 52.30 52.30 51.20 51.80 0.00 0% 51.70 3 51.80 21 22.04
2021-06-30 4142 9133848 5213 485381498 53.00 54.00 52.10 53.60 1.80 3.47% 53.50 115 53.60 5 22.81
2021-07-01 4142 7256607 4169 389571110 54.40 54.50 52.60 52.60 1.00 -1.87% 52.60 46 52.70 11 22.38
2021-07-02 4142 3095954 2017 161587062 52.60 53.00 51.90 52.00 0.60 -1.14% 51.90 190 52.00 7 22.13
2021-07-05 4142 3648527 2393 188186146 52.00 52.10 51.30 51.60 0.40 -0.77% 51.60 17 51.70 79 21.96
2021-07-06 4142 2636499 1651 135674975 51.70 52.00 51.30 51.30 0.30 -0.58% 51.20 203 51.30 22 21.83
2021-07-07 4142 3127168 1975 160957161 51.30 52.00 51.20 51.30 0.00 0% 51.30 51 51.40 34 21.83
2021-07-08 4142 2545126 1573 130286590 51.60 51.80 51.00 51.20 0.10 -0.19% 51.20 10 51.30 6 21.79
2021-07-09 4142 3697409 2028 190624718 51.50 52.20 51.10 51.30 0.10 0.2% 51.20 127 51.30 12 21.83
2021-07-12 4142 2853380 1878 145204285 51.60 51.60 50.70 50.70 0.60 -1.17% 50.70 148 50.80 19 21.57
2021-07-13 4142 6954813 4565 344912911 50.60 50.70 49.00 49.05 1.65 -3.25% 49.05 52 49.10 28 20.87
2021-07-14 4142 4316901 2710 210672963 49.15 49.50 48.35 48.75 0.30 -0.61% 48.70 31 48.75 42 20.74
2021-07-15 4142 2891629 1857 144200445 49.00 50.30 49.00 50.00 1.25 2.56% 50.00 4 50.10 24 21.28
2021-07-16 4142 2781035 1668 138130364 50.30 50.50 49.30 49.30 0.70 -1.4% 49.30 14 49.35 8 20.98
2021-07-19 4142 2021911 1306 99115918 49.40 49.45 48.70 49.00 0.30 -0.61% 49.00 22 49.05 2 20.85
2021-07-20 4142 12150710 4834 649527119 50.60 53.90 50.60 53.90 4.90 10% 53.90 11225 0.00 0 22.94
2021-07-21 4142 16639492 8279 843417080 52.80 52.90 48.55 48.70 5.20 -9.65% 48.70 27 48.80 64 20.72
2021-07-22 4142 3954000 1980 193473650 49.00 49.45 48.70 48.70 0.00 0% 48.70 82 48.75 1 20.72
2021-07-23 4142 4984687 1829 245946713 49.50 49.90 48.80 49.05 0.35 0.72% 49.05 34 49.10 2 20.87
2021-07-26 4142 2752235 1259 135642195 49.15 49.60 49.05 49.10 0.05 0.1% 49.10 17 49.15 4 20.89
2021-07-27 4142 2043807 1248 99772271 49.35 49.35 48.55 48.55 0.55 -1.12% 48.55 34 48.60 21 20.66
2021-07-28 4142 2205189 1435 106608093 49.00 49.35 48.05 48.10 0.45 -0.93% 48.10 78 48.15 23 20.47
2021-07-29 4142 2166339 1266 105892041 48.30 49.30 48.30 49.05 0.95 1.98% 49.05 1 49.10 28 20.87
2021-07-30 4142 2761856 1479 137004231 49.90 49.90 49.25 49.50 0.45 0.92% 49.45 3 49.50 24 21.06
2021-08-02 4142 3275040 1975 164473777 49.65 50.80 49.55 50.40 0.90 1.82% 50.30 8 50.40 8 21.45
2021-08-03 4142 1619323 1068 80970165 50.50 50.50 49.80 49.80 0.60 -1.19% 49.80 35 49.85 3 21.19
2021-08-04 4142 1073924 759 53301588 49.60 50.10 49.45 49.50 0.30 -0.6% 49.45 29 49.50 30 21.06
2021-08-05 4142 1122741 740 55704958 49.50 50.30 49.30 49.35 0.15 -0.3% 49.35 7 49.40 11 21.00
2021-08-06 4142 2122003 1397 104275992 49.35 49.70 48.90 49.00 0.35 -0.71% 49.00 9 49.15 20 20.85
2021-08-09 4142 1355605 874 66434801 49.00 49.35 48.75 48.90 0.10 -0.2% 48.90 18 49.00 18 20.81
2021-08-10 4142 1846860 1276 90960219 49.40 49.90 48.80 48.80 0.10 -0.2% 48.80 69 48.85 17 20.77
2021-08-11 4142 2702686 1483 130491005 48.80 48.95 47.90 48.00 0.80 -1.64% 47.95 48 48.00 16 20.43
2021-08-12 4142 1594764 1034 77631923 49.00 49.00 48.30 48.55 0.55 1.15% 48.50 13 48.55 12 20.66
2021-08-13 4142 1668126 1082 81510432 48.50 49.40 48.35 48.40 0.15 -0.31% 48.35 12 48.40 8 20.60
2021-08-16 4142 2190663 1312 106823025 48.50 49.70 48.35 48.45 0.05 0.1% 48.40 44 48.45 11 21.07
2021-08-17 4142 2349329 1421 114427823 48.45 49.30 48.30 48.35 0.10 -0.21% 48.35 5 48.40 25 21.02
2021-08-18 4142 4192720 2708 196106284 48.35 48.40 45.40 47.10 1.25 -2.59% 47.10 12 47.15 9 20.48
2021-08-19 4142 3392284 2092 155702607 47.10 47.10 45.45 45.45 1.65 -3.5% 45.45 84 45.50 32 19.76
2021-08-20 4142 8475993 3620 418574750 47.50 49.95 47.00 49.95 4.50 9.9% 49.95 34018 0.00 0 21.72
2021-08-23 4142 23849170 10806 1224257000 53.30 53.30 50.20 51.40 1.45 2.9% 51.30 3 51.40 88 22.35
2021-08-24 4142 5326706 3139 270209334 51.10 51.50 50.00 50.70 0.70 -1.36% 50.60 9 50.70 38 22.04
2021-08-25 4142 4919060 2908 253780888 51.20 52.30 51.00 51.30 0.60 1.18% 51.30 20 51.40 28 22.30
2021-08-26 4142 8388823 5389 438424427 51.10 53.60 50.60 51.60 0.30 0.58% 51.60 8 51.70 14 22.43
2021-08-27 4142 2289465 1416 118572831 51.50 52.30 51.10 51.60 0.00 0% 51.60 108 51.70 25 22.43
2021-08-30 4142 1596802 1036 82716092 51.60 52.30 51.50 51.80 0.20 0.39% 51.80 5 51.90 74 22.52
2021-08-31 4142 2546879 1435 132791542 51.80 52.60 51.80 52.50 0.70 1.35% 52.30 1 52.50 162 22.83
2021-09-01 4142 2594659 1497 134848464 52.70 52.70 51.50 51.80 0.70 -1.33% 51.80 1 51.90 24 22.52
2021-09-02 4142 2620241 1704 135012001 52.00 52.10 50.90 51.00 0.80 -1.54% 51.00 7 51.10 1 22.17
2021-09-03 4142 2607409 1676 134729283 51.70 52.20 51.30 51.50 0.50 0.98% 51.50 14 51.60 23 22.39
2021-09-06 4142 7691173 4590 406310635 52.50 53.60 52.20 52.20 0.70 1.36% 52.10 68 52.20 14 22.70
2021-09-07 4142 10094566 5946 538408154 52.30 54.30 51.60 53.60 1.40 2.68% 53.50 33 53.60 14 23.30
2021-09-08 4142 8397804 4705 439754988 53.60 54.20 51.20 51.20 2.40 -4.48% 51.20 40 51.30 1 22.26
2021-09-09 4142 2222419 1403 113594797 51.60 51.80 50.60 51.10 0.10 -0.2% 51.10 6 51.20 18 22.22
2021-09-10 4142 2147988 1428 111086407 52.00 52.50 51.20 51.20 0.10 0.2% 51.20 12 51.30 3 22.26
2021-09-13 4142 16804112 9345 926273512 56.20 56.20 54.30 54.80 3.60 7.03% 54.80 78 54.90 49 23.83
2021-09-14 4142 14708909 6183 801441251 55.00 55.60 53.00 53.20 0.00 -2.92% 53.10 84 53.30 25 23.13
2021-09-15 4142 4445551 2421 238136388 53.50 54.20 53.10 53.50 0.30 0.56% 53.50 71 53.60 6 23.26
2021-09-16 4142 3220753 2124 169657087 53.00 53.60 52.20 52.40 1.10 -2.06% 52.40 1 52.50 21 22.78
2021-09-17 4142 1619000 968 84789100 52.50 52.70 52.00 52.50 0.10 0.19% 52.50 22 52.60 34 22.83
2021-09-22 4142 2735543 1933 141199939 51.30 52.10 51.10 51.70 0.80 -1.52% 51.70 58 51.80 27 22.48
2021-09-23 4142 2395069 1524 125207890 52.90 52.90 51.80 52.00 0.30 0.58% 52.00 32 52.10 72 22.61
2021-09-24 4142 2558917 1390 132228142 52.30 52.30 51.40 51.60 0.40 -0.77% 51.50 26 51.60 41 22.43
2021-09-27 4142 1138316 689 58871898 52.00 52.10 51.50 52.00 0.40 0.78% 51.90 3 52.00 65 22.61
2021-09-28 4142 1691403 944 87884185 51.70 52.40 51.60 51.70 0.30 -0.58% 51.60 84 51.70 14 22.48
2021-09-29 4142 2648499 1371 135510192 51.70 51.70 50.90 51.20 0.50 -0.97% 51.10 2 51.20 11 22.26
2021-09-30 4142 1397152 873 71930696 51.10 51.90 51.00 51.80 0.60 1.17% 51.80 2 51.90 97 22.52
2021-10-01 4142 3244147 1702 166655809 51.90 52.40 50.70 50.90 0.90 -1.74% 50.90 84 51.00 14 22.13
2021-10-04 4142 4604651 2838 225942320 50.70 51.10 48.15 48.40 2.50 -4.91% 48.40 28 48.45 5 21.04
2021-10-05 4142 2906637 1812 137212198 47.80 48.00 46.15 48.00 0.40 -0.83% 47.95 15 48.00 48 20.87
2021-10-06 4142 1696809 1226 80827664 48.05 48.55 47.15 47.15 0.85 -1.77% 47.15 10 47.20 5 20.50
2021-10-07 4142 2550625 1572 120322178 47.40 47.70 46.65 47.10 0.05 -0.11% 47.10 28 47.20 4 20.48
2021-10-08 4142 2633565 1919 124185356 47.65 47.70 46.80 46.85 0.25 -0.53% 46.85 18 46.90 3 20.37
2021-10-12 4142 3396702 2045 155056143 46.40 46.40 45.30 45.35 1.50 -3.2% 45.35 45 45.40 6 19.72
2021-10-13 4142 6280365 3612 272573055 45.50 45.65 42.25 42.35 3.00 -6.62% 42.35 57 42.40 93 18.41
2021-10-14 4142 2855279 1861 123095843 42.90 43.75 42.40 43.50 1.15 2.72% 43.50 16 43.55 8 18.91
2021-10-15 4142 1685164 1111 73840830 43.80 44.15 43.45 43.95 0.45 1.03% 43.95 50 44.00 12 19.11
2021-10-18 4142 1362951 781 59747011 44.35 44.35 43.60 43.80 0.15 -0.34% 43.80 11 43.90 1 19.04
2021-10-19 4142 891994 633 39407416 44.05 44.35 43.85 44.20 0.40 0.91% 44.20 5 44.25 2 19.22
2021-10-20 4142 1132103 734 50196323 44.50 44.70 44.15 44.20 0.00 0% 44.20 28 44.30 15 19.22
2021-10-21 4142 1002631 642 44546058 44.20 44.75 44.20 44.20 0.00 0% 44.20 1 44.25 5 19.22
2021-10-22 4142 1167063 584 51357418 44.55 44.55 43.90 43.90 0.30 -0.68% 43.90 58 44.00 16 19.09
2021-10-25 4142 599911 420 26282581 43.70 44.10 43.60 44.00 0.10 0.23% 44.00 18 44.05 9 19.13
2021-10-26 4142 793827 503 35062019 44.00 44.45 43.90 44.00 0.00 0% 43.95 6 44.00 2 19.13
2021-10-27 4142 1580147 976 69786527 44.00 44.65 43.80 44.30 0.30 0.68% 44.25 16 44.30 2 19.26
2021-10-28 4142 2192635 1335 98153851 44.60 45.20 44.40 44.60 0.30 0.68% 44.60 26 44.70 1 19.39
2021-10-29 4142 1536835 1047 67711947 44.95 44.95 43.65 43.95 0.65 -1.46% 43.95 57 44.05 21 19.11
2021-11-01 4142 1366530 747 60077325 44.05 44.35 43.75 43.95 0.00 0% 43.95 2 44.00 44 19.11
2021-11-02 4142 2230738 1378 99277480 44.10 44.80 44.10 44.50 0.55 1.25% 44.50 9 44.55 81 19.35
2021-11-03 4142 1157434 785 51420717 44.70 44.70 44.20 44.50 0.00 0% 44.50 4 44.55 30 19.35
2021-11-04 4142 851582 589 38045918 44.70 44.90 44.50 44.55 0.05 0.11% 44.50 64 44.55 11 19.37
2021-11-05 4142 793998 665 35420763 44.60 44.75 44.45 44.70 0.15 0.34% 44.65 9 44.70 30 19.43
2021-11-08 4142 1367876 933 60656851 44.70 44.70 44.20 44.25 0.45 -1.01% 44.25 30 44.35 24 19.24
2021-11-09 4142 1675582 1081 73777586 44.50 44.50 43.90 44.00 0.25 -0.56% 44.00 36 44.05 15 19.13
2021-11-10 4142 1533478 970 67095887 44.00 44.25 43.45 43.50 0.50 -1.14% 43.45 26 43.50 15 18.91
2021-11-11 4142 1721027 783 74985969 44.10 44.10 43.35 43.50 0.00 0% 43.50 94 43.55 5 18.91
2021-11-12 4142 872667 598 37910194 44.00 44.00 43.30 43.30 0.20 -0.46% 43.30 16 43.45 3 18.83
2021-11-15 4142 3993212 1097 174262035 43.35 44.30 43.35 44.25 0.95 2.19% 44.20 20 44.25 59 19.24
2021-11-16 4142 846068 561 37162722 44.25 44.25 43.80 43.85 0.40 -0.9% 43.80 65 43.85 1 19.07
2021-11-17 4142 1487130 906 64642466 43.85 43.85 43.35 43.35 0.50 -1.14% 43.35 17 43.40 9 18.85
2021-11-18 4142 1244083 835 54295919 43.40 44.05 43.25 44.00 0.65 1.5% 43.95 17 44.00 27 19.13
2021-11-19 4142 1078281 730 47160694 44.40 44.40 43.45 43.50 0.50 -1.14% 43.50 36 43.55 1 18.91
2021-11-22 4142 1002932 614 43962383 43.50 44.15 43.45 44.05 0.55 1.26% 44.00 19 44.05 13 19.15
2021-11-23 4142 8005507 4612 370398797 47.20 47.90 44.80 44.80 0.75 1.7% 44.80 31 44.90 9 19.48
2021-11-24 4142 1355363 948 60897497 44.90 45.25 44.40 45.10 0.30 0.67% 45.10 33 45.15 31 19.61
2021-11-25 4142 1154676 1002 51950881 45.20 45.35 44.60 44.70 0.40 -0.89% 44.70 27 44.80 4 19.43
2021-11-26 4142 9693641 6183 452402156 44.70 48.70 44.55 45.80 1.10 2.46% 45.80 120 45.85 3 19.91
2021-11-29 4142 10821662 6877 515266012 47.20 48.85 46.80 46.90 1.10 2.4% 46.90 55 46.95 19 20.39
2021-11-30 4142 3901499 2255 176694580 46.00 46.25 44.70 45.00 1.90 -4.05% 45.00 4 45.10 3 19.57
2021-12-01 4142 2127157 1515 96530597 45.50 46.20 45.00 45.05 0.05 0.11% 45.05 16 45.10 12 19.59
2021-12-02 4142 1237749 896 55979147 45.40 45.60 45.00 45.25 0.20 0.44% 45.15 3 45.25 11 19.67
2021-12-03 4142 1030443 626 46511283 45.25 45.30 45.00 45.10 0.15 -0.33% 45.10 32 45.15 1 19.61
2021-12-06 4142 1361332 802 61141188 45.30 45.40 44.70 44.75 0.35 -0.78% 44.75 12 44.80 18 19.46
2021-12-07 4142 1755970 989 77931563 44.50 44.70 44.20 44.40 0.35 -0.78% 44.35 9 44.40 1 19.30
2021-12-08 4142 1407844 884 62967096 44.65 45.25 44.25 44.50 0.10 0.23% 44.45 49 44.50 4 19.35
2021-12-09 4142 1859779 1195 82483414 44.60 44.90 44.05 44.05 0.45 -1.01% 44.05 40 44.10 2 19.15
2021-12-10 4142 3337896 1962 148669174 44.85 45.20 44.05 44.45 0.40 0.91% 44.40 1 44.45 6 19.33
2021-12-13 4142 1715202 1123 75587016 44.60 44.60 43.90 43.90 0.55 -1.24% 43.90 97 43.95 3 19.09
2021-12-14 4142 2547023 1671 110368969 43.85 44.10 43.00 43.00 0.90 -2.05% 43.00 147 43.05 4 18.70
2021-12-15 4142 927087 649 39936557 43.10 43.30 42.90 43.10 0.10 0.23% 43.10 15 43.15 4 18.74
2021-12-16 4142 887564 605 38376364 43.60 43.60 43.10 43.15 0.05 0.12% 43.10 21 43.15 3 18.76
2021-12-17 4142 2061197 1166 90636194 43.50 44.65 43.30 44.65 1.50 3.48% 44.60 10 44.65 5 19.41
2021-12-20 4142 2133157 1202 95118216 44.85 44.90 44.25 44.60 0.05 -0.11% 44.55 2 44.60 11 19.39
2021-12-21 4142 2421292 1592 109210728 45.55 45.55 44.80 44.90 0.30 0.67% 44.85 38 44.90 1 19.52
2021-12-22 4142 1282107 864 57193789 44.90 45.10 44.40 44.40 0.50 -1.11% 44.40 41 44.45 3 19.30
2021-12-23 4142 763191 501 33920017 44.40 44.85 44.35 44.40 0.00 0% 44.35 37 44.40 5 19.30
2021-12-24 4142 597833 434 26506917 44.55 44.55 44.25 44.25 0.15 -0.34% 44.25 13 44.30 38 19.24
2021-12-27 4142 933823 606 41189411 44.30 44.45 44.00 44.00 0.25 -0.56% 43.95 45 44.00 16 19.13
2021-12-28 4142 951018 613 41780575 44.00 44.10 43.75 44.00 0.00 0% 43.95 27 44.00 7 19.13
2021-12-29 4142 836904 543 37064210 44.10 44.40 44.10 44.35 0.35 0.8% 44.30 10 44.35 5 19.28
2021-12-30 4142 1512095 959 67469574 44.45 44.80 44.35 44.65 0.30 0.68% 44.65 15 44.70 91 19.41