力成(6239)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　　　94.60
0
0%		94.70
0.1
0.11%		 96.00
1.3
1.37%		96.00
0
0%		 　96.90
0.9
0.94%		97.80
0.9
0.93%		98.30
0.5
0.51%		98.80
0.5
0.51%		96.50
-2.3
-2.33%		 　102.00
5.5
5.7%		101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		100.00
0
0%		103.50
3.5
3.5%		 　103.50
0
0%		100.50
-3
-2.9%		101.50
1
1%		99.90
-1.6
-1.58%		97.40
-2.5
-2.5%		 99.03
2 月　99.00
1.6
1.64%		99.60
0.6
0.61%		99.20
-0.4
-0.4%		 　　　　　　　　　　　101.50
2.3
2.32%		102.50
1
0.99%		103.00
0.5
0.49%		 　　102.50
-0.5
-0.49%		 103.50
1
0.98%		 101.61
3 月　101.50
-2
-1.93%		101.50
0
0%		101.00
-0.5
-0.49%		99.30
-1.7
-1.68%		 　100.00
0.7
0.7%		100.00
0
0%		100.00
0
0%		101.50
1.5
1.5%		100.50
-1
-0.99%		 　101.50
1
1%		102.50
1
0.99%		103.00
0.5
0.49%		104.00
1
0.97%		105.00
1
0.96%		 　104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		102.50
-1.5
-1.44%		103.00
0.5
0.49%		103.00
0
0%		 　103.00
0
0%		105.00
2
1.94%		 102.34
4 月105.50
0.5
0.48%		 　　　112.00
6.5
6.16%		113.00
1
0.89%		112.00
-1
-0.88%		111.50
-0.5
-0.45%		 　112.00
0.5
0.45%		109.50
-2.5
-2.23%		107.50
-2
-1.83%		109.00
1.5
1.4%		111.00
2
1.83%		 　112.00
1
0.9%		111.50
-0.5
-0.45%		112.00
0.5
0.45%		110.50
-1.5
-1.34%		111.50
1
0.9%		 　116.00
4.5
4.04%		114.50
-1.5
-1.29%		113.50
-1
-0.87%		111.50
-2
-1.76%		 111.2
5 月　　106.00
-5.5
-4.93%		103.50
-2.5
-2.36%		102.50
-1
-0.97%		102.00
-0.5
-0.49%		105.00
3
2.94%		 　105.00
0
0%		100.50
-4.5
-4.29%		95.40
-5.1
-5.07%		97.10
1.7
1.78%		100.00
2.9
2.99%		 　96.30
-3.7
-3.7%		99.50
3.2
3.32%		101.50
2
2.01%		102.00
0.5
0.49%		102.00
0
0%		 　100.00
-2
-1.96%		103.00
3
3%		105.00
2
1.94%		105.00
0
0%		106.00
1
0.95%		 107.00
1
0.94%		102.29
6 月107.00
0
0%		107.00
0
0%		106.50
-0.5
-0.47%		105.00
-1.5
-1.41%		 　104.50
-0.5
-0.48%		105.50
1
0.96%		103.50
-2
-1.9%		105.50
2
1.93%		108.00
2.5
2.37%		 　　107.00
-1
-0.93%		106.50
-0.5
-0.47%		107.00
0.5
0.47%		108.00
1
0.93%		 　105.50
-2.5
-2.31%		106.00
0.5
0.47%		108.50
2.5
2.36%		108.50
0
0%		106.50
-2
-1.84%		 　107.50
1
0.94%		106.50
-1
-0.93%		107.50
1
0.94%		 106.5
7 月107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　109.50
2
1.86%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		111.00
1.5
1.37%		110.50
-0.5
-0.45%		 　112.00
1.5
1.36%		112.00
0
0%		111.50
-0.5
-0.45%		111.50
0
0%		112.50
1
0.9%		 　111.00
-1.5
-1.33%		110.00
-1
-0.9%		111.00
1
0.91%		112.00
1
0.9%		110.50
-1.5
-1.34%		 　112.00
1.5
1.36%		112.50
0.5
0.45%		112.50
0
0%		115.00
2.5
2.22%		110.50
-4.5
-3.91%		 110.98
8 月　111.50
1
0.9%		114.50
3
2.69%		114.50
0
0%		115.00
0.5
0.44%		113.00
-2
-1.74%		 　113.50
0.5
0.44%		113.50
0
0%		112.00
-1.5
-1.32%		109.50
-2.5
-2.23%		109.00
-0.5
-0.46%		 　107.00
-2
-1.83%		107.50
0.5
0.47%		108.50
1
0.93%		106.00
-2.5
-2.3%		104.00
-2
-1.89%		 　107.50
3.5
3.37%		108.50
1
0.93%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		108.50
1
0.93%		 　111.50
3
2.76%		112.50
1
0.9%		110.1
9 月112.00
-0.5
-0.44%		111.00
-1
-0.89%		112.50
1.5
1.35%		 　110.00
-2.5
-2.22%		110.00
0
0%		108.00
-2
-1.82%		111.00
3
2.78%		112.00
1
0.9%		 　109.50
-2.5
-2.23%		111.50
2
1.83%		107.50
-4
-3.59%		107.50
0
0%		108.00
0.5
0.47%		 　　　105.00
-3
-2.78%		106.00
1
0.95%		106.00
0
0%		 　106.50
0.5
0.47%		106.50
0
0%		103.00
-3.5
-3.29%		104.50
1.5
1.46%		 108.02
10 月101.50
-3
-2.87%		 　100.50
-1
-0.99%		102.00
1.5
1.49%		100.00
-2
-1.96%		101.50
1.5
1.5%		100.50
-1
-0.99%		 　　97.60
-2.9
-2.89%		95.50
-2.1
-2.15%		96.10
0.6
0.63%		97.10
1
1.04%		 　95.70
-1.4
-1.44%		96.60
0.9
0.94%		95.10
-1.5
-1.55%		95.00
-0.1
-0.11%		94.50
-0.5
-0.53%		 　94.30
-0.2
-0.21%		95.30
1
1.06%		98.70
3.4
3.57%		100.00
1.3
1.32%		97.40
-2.6
-2.6%		 97.6
11 月97.30
-0.1
-0.1%		96.20
-1.1
-1.13%		96.80
0.6
0.62%		97.20
0.4
0.41%		96.70
-0.5
-0.51%		 　97.00
0.3
0.31%		97.90
0.9
0.93%		98.10
0.2
0.2%		97.50
-0.6
-0.61%		98.00
0.5
0.51%		 　99.30
1.3
1.33%		98.00
-1.3
-1.31%		101.00
3
3.06%		99.50
-1.5
-1.49%		98.60
-0.9
-0.9%		 　99.20
0.6
0.61%		99.10
-0.1
-0.1%		98.70
-0.4
-0.4%		98.80
0.1
0.1%		97.40
-1.4
-1.42%		 　97.20
-0.2
-0.21%		99.10
1.9
1.95%		 98.16
12 月99.10
0
0%		98.10
-1
-1.01%		96.20
-1.9
-1.94%		 　96.80
0.6
0.62%		96.90
0.1
0.1%		97.80
0.9
0.93%		97.20
-0.6
-0.61%		96.70
-0.5
-0.51%		 　97.30
0.6
0.62%		96.30
-1
-1.03%		96.80
0.5
0.52%		97.00
0.2
0.21%		96.20
-0.8
-0.82%		 　96.40
0.2
0.21%		97.60
1.2
1.24%		97.50
-0.1
-0.1%		97.90
0.4
0.41%		98.30
0.4
0.41%		 　98.70
0.4
0.41%		99.40
0.7
0.71%		99.10
-0.3
-0.3%		97.70
-1.4
-1.41%		　97.47

說明:最高漲幅:6.16%最低跌幅:-5.07% 最高價:116.00最低價:94.30平均價:103.82,灰色底表示週末,漲146天(198.8)元,跌127天(-200.9)元,平盤29天
6%=4,4%=4,3%=11,2%=20,1%=72,0%=64,-0%=4,-1%=5,-2%=10,-3%=35,-4%=36,-5%=37,

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 6239 3595167 2487 340497925 94.90 95.50 94.20 94.60 0.30 0% 94.60 9 94.70 16 10.33
2021-01-05 6239 3901990 1800 369816184 94.70 95.50 94.30 94.70 0.10 0.11% 94.60 32 94.70 7 10.34
2021-01-07 6239 4978788 3171 476356244 95.00 96.40 94.50 96.00 1.60 1.37% 95.90 13 96.00 11 10.48
2021-01-08 6239 4874463 3146 465182199 96.30 96.60 94.70 96.00 0.00 0% 96.00 3 96.10 95 10.48
2021-01-11 6239 5531235 3730 532330397 95.80 96.90 95.20 96.90 0.90 0.94% 96.80 70 96.90 78 10.58
2021-01-12 6239 8707826 5362 850940145 97.20 99.00 96.80 97.80 0.90 0.93% 97.70 13 97.80 58 10.68
2021-01-13 6239 5587996 3070 548329971 98.50 99.20 97.40 98.30 0.50 0.51% 98.30 4 98.40 77 10.73
2021-01-14 6239 5372598 3839 528276913 98.20 98.80 97.60 98.80 0.50 0.51% 98.70 9 98.80 6 10.79
2021-01-15 6239 7998730 5522 780381884 99.50 99.80 95.50 96.50 2.30 -2.33% 96.00 12 96.50 39 10.53
2021-01-18 6239 20983954 11543 2102650505 99.20 102.00 98.00 102.00 5.50 5.7% 101.50 132 102.00 444 11.14
2021-01-19 6239 18478851 9683 1895128344 103.00 105.00 100.00 101.50 0.50 -0.49% 101.00 225 101.50 37 11.08
2021-01-20 6239 9323201 5429 933256109 101.50 102.00 98.30 100.00 1.50 -1.48% 99.90 19 100.00 59 10.92
2021-01-21 6239 5370543 2926 539548334 100.50 102.00 99.70 100.00 0.00 0% 99.90 13 100.00 37 10.92
2021-01-22 6239 11802339 7086 1214675349 100.00 104.50 100.00 103.50 3.50 3.5% 103.00 40 103.50 139 11.30
2021-01-25 6239 14719657 8933 1532709564 104.00 106.50 102.00 103.50 0.00 0% 103.50 25 104.00 198 11.30
2021-01-26 6239 8549605 5756 865441616 103.50 103.50 99.60 100.50 3.00 -2.9% 100.00 457 100.50 68 10.97
2021-01-27 6239 13725311 7555 1408143894 102.50 104.00 101.50 101.50 1.00 1% 101.50 135 102.00 113 11.08
2021-01-28 6239 6484239 4174 649988871 100.00 102.00 99.10 99.90 1.60 -1.58% 99.90 168 100.00 46 10.91
2021-01-29 6239 7791304 4819 770434845 100.50 101.00 97.40 97.40 2.50 -2.5% 97.30 95 97.40 4 10.63
2021-02-02 6239 4849036 3007 482013643 99.20 100.50 98.60 99.00 0.70 1.64% 99.00 350 99.10 3 10.81
2021-02-03 6239 2826954 1803 281454718 99.70 100.50 98.30 99.60 0.60 0.61% 99.60 4 99.70 21 10.87
2021-02-04 6239 2647986 1836 261571855 99.00 99.30 98.30 99.20 0.40 -0.4% 98.90 1 99.20 26 10.83
2021-02-17 6239 5335294 3444 540706764 101.00 102.50 100.50 101.50 1.80 2.32% 101.50 172 102.00 17 11.08
2021-02-18 6239 4409216 2367 447327373 101.50 102.50 100.50 102.50 1.00 0.99% 102.00 82 102.50 169 11.19
2021-02-19 6239 3737820 2117 381999631 101.50 103.00 101.00 103.00 0.50 0.49% 103.00 6 103.50 255 11.24
2021-02-23 6239 3091104 2010 316021313 101.50 103.00 101.00 102.50 1.00 -0.49% 102.50 91 103.00 1268 11.19
2021-02-25 6239 5303052 2907 547662884 104.00 104.50 102.00 103.50 0.00 0.98% 103.50 144 104.00 500 11.30
2021-03-02 6239 4545060 2588 462843358 101.00 103.00 100.50 101.50 1.50 -1.93% 101.00 101 101.50 50 11.08
2021-03-03 6239 3256342 1984 329230420 101.50 102.50 99.60 101.50 0.00 0% 101.50 76 102.00 43 11.08
2021-03-04 6239 3050735 1827 307680174 101.00 102.00 100.00 101.00 0.50 -0.49% 100.50 73 101.00 107 11.03
2021-03-05 6239 4496105 2810 448804144 100.00 101.00 98.70 99.30 1.70 -1.68% 99.30 20 99.40 16 10.84
2021-03-08 6239 2293023 1393 229342842 100.00 100.50 99.30 100.00 0.70 0.7% 100.00 571 100.50 214 10.92
2021-03-09 6239 3260213 1786 325557577 99.50 100.50 99.00 100.00 0.00 0% 100.00 164 100.50 84 10.92
2021-03-10 6239 2319451 1276 232407877 100.50 101.00 100.00 100.00 0.00 0% 100.00 103 100.50 151 10.92
2021-03-11 6239 2815737 1377 285125210 100.50 102.00 100.00 101.50 1.50 1.5% 101.50 2 102.00 506 11.08
2021-03-12 6239 4091039 3149 412349480 102.00 102.50 100.00 100.50 1.00 -0.99% 100.50 29 101.00 92 10.97
2021-03-15 6239 2702593 1998 273778167 101.00 102.50 100.50 101.50 1.00 1% 101.00 83 101.50 14 11.08
2021-03-16 6239 2996821 1957 306796160 102.00 103.00 101.00 102.50 1.00 0.99% 102.50 35 103.00 397 11.19
2021-03-17 6239 2703495 2264 278356477 103.00 103.50 102.00 103.00 0.50 0.49% 102.50 102 103.00 55 11.24
2021-03-18 6239 4308367 2775 449665063 104.00 105.00 103.50 104.00 1.00 0.97% 104.00 781 104.50 15 11.35
2021-03-19 6239 5141836 2653 536424184 103.50 105.00 103.00 105.00 1.00 0.96% 104.50 32 105.00 1199 11.46
2021-03-22 6239 3211401 1823 334182697 105.00 105.50 102.50 104.50 0.50 -0.48% 104.00 350 104.50 70 11.41
2021-03-23 6239 3602024 1960 374803240 105.00 105.50 103.00 104.00 0.50 -0.48% 104.00 13 104.50 248 11.35
2021-03-24 6239 2109223 1276 217214334 103.00 104.00 102.50 102.50 1.50 -1.44% 102.50 199 103.00 40 11.19
2021-03-25 6239 2284339 1227 234674527 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 187 103.00 110 11.24
2021-03-26 6239 2303599 1621 237287017 103.00 103.50 102.50 103.00 0.00 0% 103.00 132 103.50 116 11.24
2021-03-29 6239 2372799 1603 244798732 103.00 104.00 102.50 103.00 0.00 0% 103.00 73 103.50 221 11.24
2021-03-30 6239 4774787 3382 496641507 103.00 105.00 103.00 105.00 2.00 1.94% 104.50 44 105.00 983 12.18
2021-04-01 6239 4927946 3029 523616772 106.50 108.00 105.00 105.50 0.00 0.48% 105.50 64 106.00 115 12.24
2021-04-06 6239 16623852 9009 1841977945 107.50 113.50 107.00 112.00 6.50 6.16% 112.00 136 112.50 68 12.99
2021-04-07 6239 10644622 5039 1188830577 112.00 113.50 108.50 113.00 1.00 0.89% 112.50 20 113.00 186 13.11
2021-04-08 6239 4955203 2439 554161933 112.00 113.00 110.00 112.00 1.00 -0.88% 112.00 155 112.50 107 12.99
2021-04-09 6239 5188080 2876 575551723 112.00 112.00 110.00 111.50 0.50 -0.45% 111.50 30 112.00 464 12.94
2021-04-12 6239 3484883 2080 389277830 111.50 113.00 110.00 112.00 0.50 0.45% 112.00 47 112.50 246 12.99
2021-04-13 6239 3784736 2000 418032523 112.50 113.00 108.50 109.50 2.50 -2.23% 109.50 12 110.00 139 12.70
2021-04-14 6239 5434490 2898 584413562 109.50 110.00 105.00 107.50 2.00 -1.83% 107.50 70 108.00 8 12.47
2021-04-15 6239 2209090 1352 240029644 107.50 109.50 107.50 109.00 1.50 1.4% 108.50 50 109.00 75 12.64
2021-04-16 6239 3262911 1598 361300084 110.00 111.50 109.00 111.00 2.00 1.83% 111.00 14 111.50 357 12.88
2021-04-19 6239 2259039 1437 251408126 111.00 112.00 110.00 112.00 1.00 0.9% 111.50 75 112.00 33 12.99
2021-04-20 6239 2219773 1441 248615044 113.00 113.50 111.50 111.50 0.50 -0.45% 111.50 97 112.00 61 12.94
2021-04-21 6239 2850532 1901 319086270 111.50 112.50 111.00 112.00 0.50 0.45% 111.50 92 112.00 28 12.99
2021-04-22 6239 4071489 2034 454584891 112.50 114.00 109.50 110.50 1.50 -1.34% 110.50 107 111.00 70 12.82
2021-04-23 6239 2159576 1113 239222112 110.00 111.50 109.50 111.50 1.00 0.9% 111.00 91 111.50 9 12.94
2021-04-26 6239 6835157 4424 782611877 112.00 116.00 112.00 116.00 4.50 4.04% 115.50 89 116.00 624 13.46
2021-04-27 6239 6626075 3743 757774954 116.50 117.00 112.50 114.50 1.50 -1.29% 114.50 39 115.00 280 13.28
2021-04-28 6239 6248231 3029 704495634 114.00 114.50 111.50 113.50 1.00 -0.87% 113.00 76 113.50 149 13.17
2021-04-29 6239 5206825 2991 585372195 113.00 114.00 111.00 111.50 2.00 -1.76% 111.50 122 112.00 12 12.94
2021-05-03 6239 5974529 3755 640593548 110.50 111.50 105.00 106.00 5.50 -4.93% 105.50 94 106.00 33 12.30
2021-05-04 6239 6870582 3790 708983530 105.00 106.00 100.50 103.50 2.50 -2.36% 103.50 66 104.00 88 12.01
2021-05-05 6239 4674351 2766 485042274 102.50 105.00 102.00 102.50 1.00 -0.97% 102.50 102 103.00 21 11.89
2021-05-06 6239 4585446 2446 472455506 103.00 105.50 101.00 102.00 0.50 -0.49% 102.00 2 102.50 164 11.83
2021-05-07 6239 3616199 2444 378729100 103.50 106.00 103.50 105.00 3.00 2.94% 105.00 38 105.50 84 12.18
2021-05-10 6239 1737474 1086 182351250 105.50 106.00 103.50 105.00 0.00 0% 104.50 65 105.00 30 12.18
2021-05-11 6239 5264745 2819 533072886 103.00 103.50 99.00 100.50 4.50 -4.29% 100.00 36 100.50 136 11.66
2021-05-12 6239 6851850 4145 661551101 100.00 100.00 92.00 95.40 5.10 -5.07% 95.40 1 95.50 27 11.07
2021-05-13 6239 5492547 3566 533792276 95.40 99.50 92.10 97.10 1.70 1.78% 97.10 14 97.20 10 11.26
2021-05-14 6239 5723728 3106 571115617 97.70 101.00 97.70 100.00 2.90 2.99% 100.00 181 100.50 59 11.47
2021-05-17 6239 4785319 3160 463787084 96.30 99.60 94.40 96.30 3.70 -3.7% 95.90 1 96.40 64 11.04
2021-05-18 6239 3852488 2425 383211584 97.70 101.00 97.70 99.50 3.20 3.32% 99.50 15 99.60 21 11.41
2021-05-19 6239 4160355 2246 420957037 100.50 103.50 100.00 101.50 2.00 2.01% 101.00 3 101.50 52 11.64
2021-05-20 6239 3699211 2112 377034510 101.00 103.00 100.00 102.00 0.50 0.49% 101.50 204 102.00 41 11.70
2021-05-21 6239 2792854 1684 285275528 103.00 104.00 100.50 102.00 0.00 0% 101.50 113 102.00 42 11.70
2021-05-24 6239 2556723 1380 257086211 101.00 102.50 99.90 100.00 2.00 -1.96% 100.00 420 100.50 27 11.47
2021-05-25 6239 3813946 1769 390095905 101.00 103.00 100.50 103.00 3.00 3% 102.50 83 103.00 91 11.81
2021-05-26 6239 2450339 1671 255618787 104.00 105.00 103.00 105.00 2.00 1.94% 104.50 29 105.00 178 12.04
2021-05-27 6239 7776654 1934 813928261 105.50 105.50 103.00 105.00 0.00 0% 104.50 100 105.00 109 12.04
2021-05-28 6239 4159725 1949 437547906 104.50 106.00 104.50 106.00 1.00 0.95% 105.50 5 106.00 225 12.16
2021-05-31 6239 1947430 1488 207264560 106.00 107.00 105.00 107.00 1.00 0.94% 106.50 40 107.00 9 12.27
2021-06-01 6239 2050673 1232 220647278 108.00 109.00 106.50 107.00 0.00 0% 107.00 62 107.50 46 12.27
2021-06-02 6239 3129229 1895 334583935 108.50 109.00 104.50 107.00 0.00 0% 106.50 60 107.00 170 12.27
2021-06-03 6239 3334557 1822 353278917 107.00 107.50 104.50 106.50 0.50 -0.47% 106.50 5 107.00 146 12.21
2021-06-04 6239 2212385 1278 232017736 105.00 106.50 104.00 105.00 1.50 -1.41% 104.50 37 105.00 440 12.04
2021-06-07 6239 2925509 1751 302380955 103.50 104.50 101.50 104.50 0.50 -0.48% 104.00 8 104.50 13 11.98
2021-06-08 6239 2825850 1986 296552195 105.00 105.50 104.00 105.50 1.00 0.96% 105.00 31 105.50 61 12.10
2021-06-09 6239 2481615 1610 257728443 105.00 105.50 103.00 103.50 2.00 -1.9% 103.50 22 104.00 70 11.87
2021-06-10 6239 2172469 1402 227216271 103.50 105.50 103.50 105.50 2.00 1.93% 105.00 60 105.50 24 12.10
2021-06-11 6239 2620759 1712 280568170 105.50 108.00 105.50 108.00 2.50 2.37% 107.50 37 108.00 419 12.39
2021-06-15 6239 3208881 1551 343728893 108.00 108.50 106.50 107.00 1.00 -0.93% 106.50 192 107.00 229 12.27
2021-06-16 6239 2304157 1375 245742793 107.00 107.50 106.00 106.50 0.50 -0.47% 106.50 34 107.00 141 12.21
2021-06-17 6239 1635224 1168 173834793 105.00 107.50 105.00 107.00 0.50 0.47% 107.00 36 107.50 86 12.27
2021-06-18 6239 4081321 1817 441599780 107.50 109.00 107.00 108.00 1.00 0.93% 107.50 127 108.00 185 12.39
2021-06-21 6239 2194198 1488 234101047 107.50 108.50 105.50 105.50 2.50 -2.31% 105.50 97 106.00 37 12.10
2021-06-22 6239 2114314 1484 225079993 107.00 107.50 105.00 106.00 0.50 0.47% 105.50 47 106.00 5 12.16
2021-06-23 6239 2448505 1738 264285287 107.00 109.00 106.00 108.50 2.50 2.36% 108.00 80 108.50 8 12.44
2021-06-24 6239 1872417 1403 202724050 108.50 109.00 107.00 108.50 0.00 0% 108.50 24 109.00 176 12.44
2021-06-25 6239 2090497 1411 225332154 108.50 109.00 106.50 106.50 2.00 -1.84% 106.50 137 107.00 6 12.21
2021-06-28 6239 1548222 1056 166383237 106.00 108.50 106.00 107.50 1.00 0.94% 107.00 237 107.50 14 12.33
2021-06-29 6239 1807673 1225 193325453 107.00 108.00 106.00 106.50 1.00 -0.93% 106.50 64 107.00 26 12.21
2021-06-30 6239 1333111 915 143299750 106.50 108.00 106.50 107.50 1.00 0.94% 107.50 36 108.00 246 12.33
2021-07-01 6239 1677079 898 179987755 106.50 108.50 106.50 107.00 0.50 -0.47% 107.00 17 107.50 78 12.27
2021-07-02 6239 1998072 1105 214353731 106.50 108.00 106.50 107.50 0.50 0.47% 107.00 415 107.50 24 12.33
2021-07-05 6239 2655740 1563 290181415 108.00 110.00 108.00 109.50 2.00 1.86% 109.00 102 109.50 106 12.56
2021-07-06 6239 2183997 1552 239456775 109.50 110.50 108.50 109.00 0.50 -0.46% 109.00 46 109.50 53 12.50
2021-07-07 6239 1338253 923 145959335 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 117 109.50 251 12.56
2021-07-08 6239 3836789 1802 423565322 109.50 111.50 109.00 111.00 1.50 1.37% 110.50 417 111.00 181 12.73
2021-07-09 6239 3681550 2010 406978130 110.00 111.50 109.50 110.50 0.50 -0.45% 110.50 4 111.00 150 12.67
2021-07-12 6239 2429770 1369 270769644 111.00 112.00 110.00 112.00 1.50 1.36% 111.50 82 112.00 714 12.84
2021-07-13 6239 4484558 2556 504281820 112.00 114.00 111.00 112.00 0.00 0% 111.50 43 112.00 20 12.84
2021-07-14 6239 3537548 1901 395680000 112.50 113.50 110.00 111.50 0.50 -0.45% 111.50 6 112.00 88 12.79
2021-07-15 6239 1522394 1013 169970362 111.50 112.00 110.50 111.50 0.00 0% 111.50 200 112.00 87 12.79
2021-07-16 6239 2223259 1777 247929255 111.50 112.50 110.50 112.50 1.00 0.9% 112.00 59 112.50 138 12.90
2021-07-19 6239 1683466 1041 186877238 111.00 112.00 110.00 111.00 1.50 -1.33% 111.00 91 111.50 10 12.73
2021-07-20 6239 1672639 1091 185723926 110.00 112.00 109.50 110.00 1.00 -0.9% 110.00 251 110.50 14 12.61
2021-07-21 6239 2937444 2082 324696465 111.00 111.50 109.50 111.00 1.00 0.91% 110.50 4 111.00 67 12.73
2021-07-22 6239 2379000 1257 265322000 111.50 112.00 110.50 112.00 1.00 0.9% 111.50 102 112.00 394 12.84
2021-07-23 6239 2184499 1091 242064809 112.00 112.00 109.50 110.50 1.50 -1.34% 110.50 29 111.00 296 12.67
2021-07-26 6239 2209746 1326 246118358 111.00 112.00 110.50 112.00 1.50 1.36% 111.50 114 112.00 208 12.84
2021-07-27 6239 4006687 1879 450658683 112.50 113.00 111.50 112.50 0.50 0.45% 112.00 265 112.50 17 12.90
2021-07-28 6239 7386614 3899 829076170 114.00 115.00 109.00 112.50 0.00 0% 112.50 79 113.00 74 12.90
2021-07-29 6239 6480775 3389 741929148 113.50 115.00 113.50 115.00 2.50 2.22% 114.50 128 115.00 490 13.19
2021-07-30 6239 10821986 5375 1176877248 107.50 111.00 107.00 110.50 0.00 -3.91% 110.00 48 110.50 140 12.67
2021-08-02 6239 4560080 2205 509235969 112.00 113.00 110.00 111.50 1.00 0.9% 111.50 43 112.00 171 12.79
2021-08-03 6239 5580909 3055 633340049 111.50 114.50 111.50 114.50 3.00 2.69% 114.00 9 114.50 366 13.13
2021-08-04 6239 3629436 2272 413685863 113.50 115.00 113.00 114.50 0.00 0% 114.50 36 115.00 561 13.13
2021-08-05 6239 5079015 2784 582678847 114.50 116.00 114.00 115.00 0.50 0.44% 115.00 6 115.50 192 13.19
2021-08-06 6239 3058248 1718 346435721 115.00 115.00 112.50 113.00 2.00 -1.74% 113.00 103 113.50 28 12.96
2021-08-09 6239 3399089 1941 386212723 113.00 115.00 112.50 113.50 0.50 0.44% 113.50 58 114.00 131 13.02
2021-08-10 6239 3003330 1752 339511578 113.00 114.00 112.00 113.50 0.00 0% 113.00 57 113.50 194 13.02
2021-08-11 6239 3176389 2013 355927542 113.50 113.50 110.50 112.00 1.50 -1.32% 111.50 58 112.00 211 12.84
2021-08-12 6239 3620753 2209 396337327 111.00 111.00 107.50 109.50 2.50 -2.23% 109.00 66 109.50 81 12.56
2021-08-13 6239 5605805 2708 609078025 110.50 111.00 107.00 109.00 0.50 -0.46% 108.50 63 109.00 14 11.66
2021-08-16 6239 4050722 2045 432279761 107.50 108.00 105.50 107.00 2.00 -1.83% 106.50 114 107.00 17 11.44
2021-08-17 6239 4501145 2110 485778743 108.50 109.50 106.50 107.50 0.50 0.47% 107.00 46 107.50 1 11.50
2021-08-18 6239 3034126 1613 325615686 106.50 109.00 105.50 108.50 1.00 0.93% 108.00 59 108.50 19 11.60
2021-08-19 6239 3114438 1745 330634574 108.00 108.00 105.00 106.00 2.50 -2.3% 106.00 10 106.50 63 11.34
2021-08-20 6239 2237754 1445 235474651 107.00 107.50 104.00 104.00 2.00 -1.89% 104.00 84 104.50 36 11.12
2021-08-23 6239 1816610 1015 194664569 106.00 108.50 105.50 107.50 3.50 3.37% 107.50 22 108.00 105 11.50
2021-08-24 6239 2800522 1469 303980775 109.00 109.50 107.50 108.50 1.00 0.93% 108.00 24 108.50 80 11.60
2021-08-25 6239 1276486 790 138164686 108.50 109.00 107.50 108.00 0.50 -0.46% 108.00 28 108.50 78 11.55
2021-08-26 6239 3074031 1683 328340795 107.50 108.00 105.00 107.50 0.50 -0.46% 107.50 44 108.00 100 11.50
2021-08-27 6239 2112661 1242 228550855 107.50 109.00 106.50 108.50 1.00 0.93% 108.50 4 109.00 240 11.60
2021-08-30 6239 2847701 1482 314232904 109.00 111.50 108.50 111.50 3.00 2.76% 111.00 26 111.50 151 11.93
2021-08-31 6239 3303371 1530 368684663 111.00 112.50 110.00 112.50 1.00 0.9% 112.00 27 112.50 151 12.03
2021-09-01 6239 1493898 829 166917551 111.50 112.50 111.00 112.00 0.50 -0.44% 111.50 31 112.00 333 11.98
2021-09-02 6239 2312086 1687 258035321 111.50 112.50 110.00 111.00 1.00 -0.89% 110.50 73 111.50 156 11.87
2021-09-03 6239 2243262 1016 251411824 111.50 112.50 111.00 112.50 1.50 1.35% 112.00 51 112.50 95 12.03
2021-09-06 6239 1534256 988 169754454 112.00 112.00 109.50 110.00 2.50 -2.22% 109.50 59 110.00 20 11.76
2021-09-07 6239 1927969 998 210511311 109.50 110.50 108.00 110.00 0.00 0% 109.50 34 110.00 73 11.76
2021-09-08 6239 2440810 1269 265170848 110.00 110.00 107.50 108.00 2.00 -1.82% 108.00 72 108.50 83 11.55
2021-09-09 6239 3512811 1487 385703815 107.50 111.00 107.50 111.00 3.00 2.78% 110.50 30 111.00 205 11.87
2021-09-10 6239 2433441 1037 271395039 110.50 112.50 110.00 112.00 1.00 0.9% 111.50 103 112.00 33 11.98
2021-09-13 6239 2209279 988 244598748 111.50 112.00 109.50 109.50 2.50 -2.23% 109.50 158 110.00 29 11.71
2021-09-14 6239 2892042 1381 322443166 110.50 112.00 110.00 111.50 2.00 1.83% 111.00 208 111.50 62 11.93
2021-09-15 6239 4165565 1853 453707312 112.00 112.00 107.00 107.50 4.00 -3.59% 107.50 186 108.00 219 11.50
2021-09-16 6239 4322527 2285 465500786 109.00 110.00 106.50 107.50 0.00 0% 107.00 84 107.50 104 11.50
2021-09-17 6239 3233000 1241 350104500 107.50 109.50 107.50 108.00 0.50 0.47% 108.00 8 108.50 117 11.55
2021-09-22 6239 5526625 2256 581233582 105.00 106.00 104.50 105.00 3.00 -2.78% 104.50 385 105.00 7 11.23
2021-09-23 6239 3010366 1342 319991544 105.50 107.50 105.50 106.00 1.00 0.95% 106.00 95 106.50 127 11.34
2021-09-24 6239 4632922 2065 491390663 107.50 107.50 105.50 106.00 0.00 0% 105.50 362 106.00 253 11.34
2021-09-27 6239 3769552 1532 402995771 106.00 108.00 105.50 106.50 0.50 0.47% 106.00 250 106.50 259 11.39
2021-09-28 6239 1914606 1092 203027439 106.50 107.00 105.50 106.50 0.00 0% 106.50 7 107.00 144 11.39
2021-09-29 6239 8488085 3351 885040683 105.00 107.50 103.00 103.00 3.50 -3.29% 103.00 273 103.50 50 11.02
2021-09-30 6239 3693755 1431 385318615 104.50 105.00 103.50 104.50 1.50 1.46% 104.00 710 104.50 1 11.18
2021-10-01 6239 2453290 1482 250386339 103.50 104.00 101.00 101.50 3.00 -2.87% 101.50 73 102.00 50 10.86
2021-10-04 6239 2269444 1278 228606379 102.00 102.50 99.80 100.50 1.00 -0.99% 100.50 80 101.00 41 10.75
2021-10-05 6239 1868157 1258 188975554 100.00 102.50 99.00 102.00 1.50 1.49% 101.50 54 102.00 58 10.91
2021-10-06 6239 3375774 1801 340649404 102.50 102.50 100.00 100.00 2.00 -1.96% 100.00 216 100.50 19 10.70
2021-10-07 6239 1749124 1096 178036864 101.50 102.50 101.00 101.50 1.50 1.5% 101.50 33 102.00 150 10.86
2021-10-08 6239 1707152 957 171703689 101.50 102.00 99.80 100.50 1.00 -0.99% 100.50 12 101.00 144 10.75
2021-10-12 6239 2454599 1788 241122677 99.20 99.50 97.60 97.60 2.90 -2.89% 97.60 98 97.70 2 10.44
2021-10-13 6239 3634984 2244 348729384 97.00 98.20 95.10 95.50 2.10 -2.15% 95.50 24 95.60 12 10.21
2021-10-14 6239 1935195 1093 186227723 95.80 96.60 95.70 96.10 0.60 0.63% 96.10 28 96.20 1 10.28
2021-10-15 6239 2931913 1655 284975852 97.00 98.10 96.40 97.10 1.00 1.04% 97.00 1 97.10 8 10.38
2021-10-18 6239 3960842 2628 382103475 98.90 99.00 95.30 95.70 1.40 -1.44% 95.70 59 95.80 1 10.24
2021-10-19 6239 3524930 2053 338452595 95.70 96.70 95.00 96.60 0.90 0.94% 96.60 80 96.70 39 10.33
2021-10-20 6239 4635361 2906 442610430 97.30 97.30 95.10 95.10 1.50 -1.55% 95.10 100 95.30 11 10.17
2021-10-21 6239 5725893 2556 547088396 95.70 96.70 95.00 95.00 0.10 -0.11% 95.00 62 95.50 7 10.16
2021-10-22 6239 4262250 2836 404251139 95.20 96.00 94.10 94.50 0.50 -0.53% 94.50 215 94.70 38 10.11
2021-10-25 6239 3125435 1954 294719710 94.30 94.80 93.50 94.30 0.20 -0.21% 94.30 34 94.50 27 10.09
2021-10-26 6239 3881930 2601 369278974 94.00 96.50 94.00 95.30 1.00 1.06% 95.30 109 95.40 21 10.19
2021-10-27 6239 7743060 4473 756421909 97.50 99.00 96.40 98.70 3.40 3.57% 98.60 83 98.70 67 10.56
2021-10-28 6239 7558381 3865 755493129 98.70 101.50 98.50 100.00 1.30 1.32% 99.90 2 100.00 146 10.70
2021-10-29 6239 5696567 3993 558142391 100.00 100.50 97.00 97.40 2.60 -2.6% 97.40 40 97.50 39 10.42
2021-11-01 6239 2837592 1926 275143625 97.50 97.50 96.10 97.30 0.10 -0.1% 97.30 15 97.40 18 10.41
2021-11-02 6239 4200631 2959 406840718 97.50 98.10 96.20 96.20 1.10 -1.13% 96.20 15 96.40 23 10.29
2021-11-03 6239 2975336 2536 286335468 96.70 97.00 95.80 96.80 0.60 0.62% 96.70 1 96.80 24 10.35
2021-11-04 6239 2975232 2131 289819691 97.00 98.20 96.80 97.20 0.40 0.41% 97.20 19 97.30 4 10.40
2021-11-05 6239 3676431 2591 354864388 97.70 97.80 96.20 96.70 0.50 -0.51% 96.60 21 96.70 13 10.34
2021-11-08 6239 3269030 2629 317980315 97.30 97.80 96.80 97.00 0.30 0.31% 97.00 61 97.10 29 10.37
2021-11-09 6239 3804221 2570 371467834 97.50 98.10 97.00 97.90 0.90 0.93% 97.90 6 98.00 13 10.47
2021-11-10 6239 2403919 1825 235925564 97.80 98.50 97.60 98.10 0.20 0.2% 98.10 61 98.20 21 10.49
2021-11-11 6239 2842019 2067 278004302 98.00 98.40 97.50 97.50 0.60 -0.61% 97.50 147 97.60 24 9.30
2021-11-12 6239 5631499 3577 549545344 97.10 98.40 96.70 98.00 0.50 0.51% 97.90 1 98.00 1 9.35
2021-11-15 6239 4350021 3145 430974162 98.20 99.80 97.90 99.30 1.30 1.33% 99.30 10 99.40 5 9.48
2021-11-16 6239 6128794 4193 602547950 99.00 99.40 97.80 98.00 1.30 -1.31% 98.00 351 98.10 1 9.35
2021-11-17 6239 5634072 3551 562782843 98.00 101.00 97.60 101.00 3.00 3.06% 100.50 236 101.00 429 9.64
2021-11-18 6239 4533038 2895 452502127 101.00 101.00 99.30 99.50 1.50 -1.49% 99.50 52 99.70 2 9.49
2021-11-19 6239 6096307 3134 603594643 99.20 99.90 98.10 98.60 0.90 -0.9% 98.60 2 98.80 10 9.41
2021-11-22 6239 4860077 2542 482754593 99.00 99.80 98.50 99.20 0.60 0.61% 99.20 207 99.50 12 9.47
2021-11-23 6239 2861270 1938 283877195 99.50 99.60 98.70 99.10 0.10 -0.1% 99.00 39 99.10 17 9.46
2021-11-24 6239 3365574 1970 332250802 99.00 99.60 98.20 98.70 0.40 -0.4% 98.60 76 98.70 9 9.42
2021-11-25 6239 2099151 1519 207190192 98.70 99.10 98.30 98.80 0.10 0.1% 98.70 25 98.80 18 9.43
2021-11-26 6239 5159427 3047 504052535 98.30 98.60 97.20 97.40 1.40 -1.42% 97.30 99 97.40 2 9.29
2021-11-29 6239 3865457 2716 375702236 96.70 97.90 96.50 97.20 0.20 -0.21% 97.10 90 97.20 10 9.27
2021-11-30 6239 79197205 9632 2147483647 102.00 102.00 99.10 99.10 1.90 1.95% 99.10 1094 99.40 1 9.46
2021-12-01 6239 7519833 4574 744970416 99.20 99.70 98.60 99.10 0.00 0% 99.00 255 99.10 211 9.46
2021-12-02 6239 6492630 4318 638890278 98.80 99.10 97.80 98.10 1.00 -1.01% 98.10 52 98.40 4 9.36
2021-12-03 6239 15416349 8010 1492720922 97.70 98.20 96.10 96.20 1.90 -1.94% 96.20 277 96.40 91 9.18
2021-12-06 6239 3808306 2559 367737029 96.40 97.20 96.00 96.80 0.60 0.62% 96.80 41 96.90 111 9.24
2021-12-07 6239 5136033 3207 496743068 97.20 97.20 96.30 96.90 0.10 0.1% 96.80 26 96.90 25 9.25
2021-12-08 6239 5742328 3483 559755893 97.50 97.80 97.00 97.80 0.90 0.93% 97.70 63 97.80 77 9.33
2021-12-09 6239 3348643 2090 325967403 97.90 98.00 97.00 97.20 0.60 -0.61% 97.10 12 97.20 14 9.27
2021-12-10 6239 5564719 2974 535778398 96.60 96.80 95.30 96.70 0.50 -0.51% 96.60 40 96.70 59 9.23
2021-12-13 6239 3736326 2315 362707331 96.70 97.60 96.40 97.30 0.60 0.62% 97.20 84 97.30 67 9.28
2021-12-14 6239 4832835 2925 466654364 96.70 97.10 96.30 96.30 1.00 -1.03% 96.30 190 96.40 13 9.19
2021-12-15 6239 3549071 2024 343666562 96.30 97.30 96.30 96.80 0.50 0.52% 96.70 41 96.80 18 9.24
2021-12-16 6239 3565789 2045 346211122 97.10 97.60 96.70 97.00 0.20 0.21% 97.00 34 97.10 23 9.26
2021-12-17 6239 6389769 2681 615675262 96.60 97.50 96.00 96.20 0.80 -0.82% 96.10 255 96.20 1 9.18
2021-12-20 6239 2551688 1360 245806324 96.30 96.60 96.10 96.40 0.20 0.21% 96.40 93 96.50 25 9.20
2021-12-21 6239 3730701 2001 363250420 96.40 98.00 96.40 97.60 1.20 1.24% 97.60 22 97.70 32 9.31
2021-12-22 6239 2414877 1735 235836441 98.10 98.40 97.30 97.50 0.10 -0.1% 97.40 27 97.50 4 9.30
2021-12-23 6239 2087702 1350 204404902 97.80 98.20 97.60 97.90 0.40 0.41% 97.80 57 97.90 16 9.34
2021-12-24 6239 2587515 1618 254276054 98.10 99.00 97.60 98.30 0.40 0.41% 98.20 1 98.30 1 9.38
2021-12-27 6239 1824503 1387 179711095 98.40 98.80 98.10 98.70 0.40 0.41% 98.60 4 98.80 35 9.42
2021-12-28 6239 4421204 2635 438812515 99.10 99.90 98.80 99.40 0.70 0.71% 99.40 1 99.50 26 9.48
2021-12-29 6239 2864081 1825 284086237 99.50 99.60 98.80 99.10 0.30 -0.3% 99.00 65 99.20 28 9.46
2021-12-30 6239 7200858 3747 704603435 98.60 98.60 97.30 97.70 1.40 -1.41% 97.60 133 97.70 181 9.32