大成(1210)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　　52.90
0
0%		52.70
-0.2
-0.38%		52.50
-0.2
-0.38%		52.70
0.2
0.38%		52.40
-0.3
-0.57%		 　52.50
0.1
0.19%		52.30
-0.2
-0.38%		52.30
0
0%		52.50
0.2
0.38%		52.30
-0.2
-0.38%		 　52.20
-0.1
-0.19%		52.20
0
0%		52.30
0.1
0.19%		52.10
-0.2
-0.38%		52.20
0.1
0.19%		 　52.20
0
0%		52.20
0
0%		52.20
0
0%		 52.48
2 月　　　　　　53.00
0.8
1.53%		52.90
-0.1
-0.19%		52.90
0
0%		53.00
0.1
0.19%		53.00
0
0%		 　53.10
0.1
0.19%		53.40
0.3
0.56%		53.50
0.1
0.19%		53.40
-0.1
-0.19%		55.20
1.8
3.37%		 　54.90
-0.3
-0.54%		54.70
-0.2
-0.36%		54.70
0
0%		54.30
-0.4
-0.73%		54.20
-0.1
-0.18%		 53.97
3 月54.50
0.3
0.55%		54.60
0.1
0.18%		54.90
0.3
0.55%		 　　54.20
-0.7
-1.28%		53.20
-1
-1.85%		54.00
0.8
1.5%		54.60
0.6
1.11%		53.80
-0.8
-1.47%		 　52.60
-1.2
-2.23%		52.20
-0.4
-0.76%		52.40
0.2
0.38%		52.80
0.4
0.76%		52.50
-0.3
-0.57%		 　52.90
0.4
0.76%		53.10
0.2
0.38%		53.50
0.4
0.75%		53.30
-0.2
-0.37%		53.00
-0.3
-0.56%		 　54.50
1.5
2.83%		54.70
0.2
0.37%		54.40
-0.3
-0.55%		54.10
-0.3
-0.55%		53.62
4 月54.40
0.3
0.55%		 　　　55.20
0.8
1.47%		54.80
-0.4
-0.72%		54.90
0.1
0.18%		 　54.90
0
0%		54.20
-0.7
-1.28%		54.40
0.2
0.37%		54.90
0.5
0.92%		55.30
0.4
0.73%		 　54.50
-0.8
-1.45%		54.30
-0.2
-0.37%		55.60
1.3
2.39%		54.60
-1
-1.8%		54.70
0.1
0.18%		 　53.70
-1
-1.83%		53.40
-0.3
-0.56%		52.50
-0.9
-1.69%		53.20
0.7
1.33%		52.80
-0.4
-0.75%		 54.2
5 月　　52.20
-0.6
-1.14%		52.00
-0.2
-0.38%		52.10
0.1
0.19%		51.90
-0.2
-0.38%		 　50.40
-1.5
-2.89%		49.95
-0.45
-0.89%		48.80
-1.15
-2.3%		47.35
-1.45
-2.97%		47.45
0.1
0.21%		 　47.25
-0.2
-0.42%		46.90
-0.35
-0.74%		47.50
0.6
1.28%		47.05
-0.45
-0.95%		47.45
0.4
0.85%		 　47.55
0.1
0.21%		47.05
-0.5
-1.05%		47.75
0.7
1.49%		48.45
0.7
1.47%		48.50
0.05
0.1%		 　48.90
0.4
0.82%		49.40
0.5
1.02%		48.8
6 月49.10
-0.3
-0.61%		48.60
-0.5
-1.02%		 　　48.85
0.25
0.51%		48.65
-0.2
-0.41%		49.00
0.35
0.72%		49.00
0
0%		48.75
-0.25
-0.51%		 　47.90
-0.85
-1.74%		47.75
-0.15
-0.31%		49.00
1.25
2.62%		48.70
-0.3
-0.61%		47.60
-1.1
-2.26%		 　47.00
-0.6
-1.26%		47.35
0.35
0.74%		46.85
-0.5
-1.06%		47.05
0.2
0.43%		47.70
0.65
1.38%		 　47.80
0.1
0.21%		47.90
0.1
0.21%		47.45
-0.45
-0.94%		47.55
0.1
0.21%		 48.02
7 月47.35
-0.2
-0.42%		 　48.65
1.3
2.75%		48.85
0.2
0.41%		48.10
-0.75
-1.54%		47.95
-0.15
-0.31%		47.20
-0.75
-1.56%		 　47.50
0.3
0.64%		47.10
-0.4
-0.84%		47.40
0.3
0.64%		47.45
0.05
0.11%		46.85
-0.6
-1.26%		 　46.95
0.1
0.21%		47.35
0.4
0.85%		47.70
0.35
0.74%		47.90
0.2
0.42%		47.65
-0.25
-0.52%		 　48.65
1
2.1%		48.80
0.15
0.31%		49.00
0.2
0.41%		48.95
-0.05
-0.1%		48.90
-0.05
-0.1%		 47.96
8 月48.40
-0.5
-1.02%		47.55
-0.85
-1.76%		47.15
-0.4
-0.84%		47.20
0.05
0.11%		47.35
0.15
0.32%		 　47.75
0.4
0.84%		48.10
0.35
0.73%		47.60
-0.5
-1.04%		48.00
0.4
0.84%		48.90
0.9
1.88%		 　49.70
0.8
1.64%		49.55
-0.15
-0.3%		49.50
-0.05
-0.1%		49.10
-0.4
-0.81%		49.10
0
0%		 　49.75
0.65
1.32%		49.95
0.2
0.4%		50.20
0.25
0.5%		50.50
0.3
0.6%		50.60
0.1
0.2%		 　50.70
0.1
0.2%		49.15
-1.55
-3.06%		49.25
0.1
0.2%		49
9 月48.70
-0.55
-1.12%		48.45
-0.25
-0.51%		 　48.45
0
0%		48.20
-0.25
-0.52%		47.75
-0.45
-0.93%		48.20
0.45
0.94%		 　　48.25
0.05
0.1%		48.70
0.45
0.93%		48.30
-0.4
-0.82%		48.65
0.35
0.72%		48.30
-0.35
-0.72%		 　47.70
-0.6
-1.24%		47.95
0.25
0.52%		47.40
-0.55
-1.15%		47.40
0
0%		47.30
-0.1
-0.21%		 　46.90
-0.4
-0.85%		46.60
-0.3
-0.64%		45.25
-1.35
-2.9%		45.45
0.2
0.44%		44.50
-0.95
-2.09%		 47.45
10 月　　44.00
-0.5
-1.12%		44.40
0.4
0.91%		45.00
0.6
1.35%		45.00
0
0%		44.75
-0.25
-0.56%		 　　43.80
-0.95
-2.12%		43.35
-0.45
-1.03%		42.75
-0.6
-1.38%		43.55
0.8
1.87%		 　43.20
-0.35
-0.8%		44.10
0.9
2.08%		43.85
-0.25
-0.57%		42.80
-1.05
-2.39%		42.00
-0.8
-1.87%		 　41.70
-0.3
-0.71%		40.30
-1.4
-3.36%		40.05
-0.25
-0.62%		40.40
0.35
0.87%		39.95
-0.45
-1.11%		 40.20
0.25
0.63%		42.57
11 月40.60
0.4
1%		41.20
0.6
1.48%		41.05
-0.15
-0.36%		41.20
0.15
0.37%		 　41.60
0.4
0.97%		41.90
0.3
0.72%		41.90
0
0%		41.70
-0.2
-0.48%		42.05
0.35
0.84%		 　42.90
0.85
2.02%		43.30
0.4
0.93%		42.75
-0.55
-1.27%		43.25
0.5
1.17%		43.25
0
0%		 　43.40
0.15
0.35%		43.35
-0.05
-0.12%		43.30
-0.05
-0.12%		43.55
0.25
0.58%		44.05
0.5
1.15%		 　43.75
-0.3
-0.68%		44.00
0.25
0.57%		44.55
0.55
1.25%		 42.78
12 月44.75
0.2
0.45%		44.75
0
0%		 　44.85
0.1
0.22%		44.40
-0.45
-1%		44.75
0.35
0.79%		44.25
-0.5
-1.12%		44.50
0.25
0.56%		 　44.50
0
0%		32.25
-12.25
-27.53%		45.00
12.75
39.53%		44.80
-0.2
-0.44%		44.35
-0.45
-1%		 52.20
7.85
17.7%		44.30
-7.9
-15.13%		44.40
0.1
0.23%		44.10
-0.3
-0.68%		44.60
0.5
1.13%		45.45
0.85
1.91%		 　45.00
-0.45
-0.99%		45.35
0.35
0.78%		46.05
0.7
1.54%		45.40
-0.65
-1.41%		45.55
0.15
0.33%		　44.89

說明:最高漲幅:39.53%最低跌幅:-27.53% 最高價:55.60最低價:32.25平均價:48.73,灰色底表示週末,漲152天(89.15)元,跌135天(-85.7)元,平盤23天
40%=1,18%=2,3%=6,2%=19,1%=71,0%=76,-0%=1,-1%=1,-2%=6,-3%=19,-4%=32,-5%=76,

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
2022-01-03 1210 1272972 1472 67585747 53.30 53.50 52.80 52.90 0.50 0% 52.90 10 53.00 12 18.43
2022-01-04 1210 1491738 1679 78424493 52.90 52.90 52.40 52.70 0.20 -0.38% 52.70 18 52.80 5 18.36
2022-01-05 1210 973567 1171 51085110 52.60 52.60 52.40 52.50 0.20 -0.38% 52.40 132 52.50 3 18.29
2022-01-06 1210 652928 756 34363089 52.70 52.80 52.40 52.70 0.20 0.38% 52.60 7 52.70 50 18.36
2022-01-07 1210 1503719 1618 78853939 52.90 53.00 52.00 52.40 0.30 -0.57% 52.30 76 52.40 11 18.26
2022-01-10 1210 877896 982 45999409 52.40 52.60 52.30 52.50 0.10 0.19% 52.40 6 52.50 9 18.29
2022-01-11 1210 1270558 1581 66366417 52.70 52.70 52.00 52.30 0.20 -0.38% 52.20 126 52.30 10 18.22
2022-01-12 1210 1169053 1287 61015720 52.20 52.30 52.10 52.30 0.00 0% 52.20 50 52.30 3 18.22
2022-01-13 1210 663692 750 34763106 52.50 52.50 52.20 52.50 0.20 0.38% 52.40 11 52.50 90 18.29
2022-01-14 1210 856560 940 44831225 52.50 52.60 52.20 52.30 0.20 -0.38% 52.30 23 52.40 17 18.22
2022-01-17 1210 1216688 1316 63469527 52.30 52.30 52.10 52.20 0.10 -0.19% 52.20 4 52.30 17 18.19
2022-01-18 1210 526948 730 27546310 52.30 52.40 52.20 52.20 0.00 0% 52.20 151 52.30 44 18.19
2022-01-19 1210 898378 919 46846098 52.20 52.30 52.00 52.30 0.10 0.19% 52.20 11 52.30 49 18.22
2022-01-20 1210 831403 863 43347225 52.30 52.30 52.10 52.10 0.20 -0.38% 52.10 123 52.20 151 18.15
2022-01-21 1210 1647456 1349 86158874 52.10 53.00 52.00 52.20 0.10 0.19% 52.10 105 52.30 60 18.19
2022-01-24 1210 932006 1037 48556080 52.10 52.20 52.00 52.20 0.00 0% 52.10 54 52.20 60 18.19
2022-01-25 1210 1139970 1364 59369763 52.00 52.20 52.00 52.20 0.00 0% 52.10 10 52.20 22 18.19
2022-01-26 1210 828027 957 43166709 52.00 52.40 52.00 52.20 0.00 0% 52.10 17 52.20 43 18.19
2022-02-07 1210 2508416 2145 132095259 52.20 53.00 52.20 53.00 0.80 1.53% 52.90 18 53.00 10 18.47
2022-02-08 1210 1656272 1594 87394133 53.20 53.20 52.50 52.90 0.10 -0.19% 52.80 11 52.90 10 18.43
2022-02-09 1210 817091 887 43170692 52.90 53.00 52.70 52.90 0.00 0% 52.90 24 53.00 371 18.43
2022-02-10 1210 1065028 990 56384781 52.90 53.00 52.80 53.00 0.10 0.19% 52.90 48 53.00 425 18.47
2022-02-11 1210 1660335 1207 88016340 53.00 53.10 52.80 53.00 0.00 0% 52.90 266 53.00 32 18.47
2022-02-14 1210 1803914 1326 95688092 53.00 53.20 52.70 53.10 0.10 0.19% 53.10 69 53.20 10 18.50
2022-02-15 1210 2182574 2557 116970246 53.30 53.90 53.20 53.40 0.30 0.56% 53.40 11 53.50 18 18.61
2022-02-16 1210 1832393 1349 97840216 53.60 53.60 53.30 53.50 0.10 0.19% 53.40 39 53.50 114 18.64
2022-02-17 1210 1086542 1092 57950909 53.50 53.50 53.20 53.40 0.10 -0.19% 53.30 8 53.40 45 18.61
2022-02-18 1210 7890376 5116 432477135 53.30 55.90 53.20 55.20 1.80 3.37% 55.10 109 55.20 91 19.23
2022-02-21 1210 2032409 3870 111575313 55.00 55.30 54.60 54.90 0.30 -0.54% 54.80 6 54.90 29 19.13
2022-02-22 1210 2377137 3451 129418861 54.60 55.00 54.20 54.70 0.20 -0.36% 54.70 80 54.80 3 19.06
2022-02-23 1210 1056509 1155 57851383 54.70 55.10 54.60 54.70 0.00 0% 54.70 196 54.80 1 19.06
2022-02-24 1210 2927176 2132 159618383 54.70 54.90 54.10 54.30 0.40 -0.73% 54.30 31 54.40 19 18.92
2022-02-25 1210 1523176 1348 83006399 54.40 55.20 54.20 54.20 0.10 -0.18% 54.20 28 54.40 4 18.88
2022-03-01 1210 1317276 1264 71793814 54.50 54.80 54.20 54.50 0.30 0.55% 54.40 34 54.50 11 18.99
2022-03-02 1210 1043224 1030 56868349 54.50 54.80 54.20 54.60 0.10 0.18% 54.60 26 54.70 17 19.02
2022-03-03 1210 1198973 1202 65952012 54.80 55.30 54.80 54.90 0.30 0.55% 54.80 130 54.90 1 19.13
2022-03-07 1210 2682673 2358 145935264 55.00 55.10 54.10 54.20 0.80 -1.28% 54.10 203 54.20 33 18.88
2022-03-08 1210 2849635 2955 152211251 54.00 54.00 53.00 53.20 1.00 -1.85% 53.10 41 53.20 48 18.54
2022-03-09 1210 1413733 1299 75966480 53.30 54.00 53.30 54.00 0.80 1.5% 53.90 16 54.00 39 18.82
2022-03-10 1210 1356727 1175 73975543 54.20 54.80 54.20 54.60 0.60 1.11% 54.50 31 54.60 66 19.02
2022-03-11 1210 1520405 1563 81935643 54.40 54.40 53.70 53.80 0.80 -1.47% 53.70 143 53.80 1 18.75
2022-03-14 1210 3679000 2312 193984000 53.50 53.60 52.50 52.60 1.20 -2.23% 52.60 35 52.70 14 18.33
2022-03-15 1210 1424000 1015 74379100 52.60 52.60 52.10 52.20 0.40 -0.76% 52.20 24 52.30 69 18.19
2022-03-16 1210 1270000 876 66410600 52.20 52.50 52.20 52.40 0.20 0.38% 52.30 38 52.40 1 18.26
2022-03-17 1210 1316000 769 69419200 52.50 52.90 52.50 52.80 0.40 0.76% 52.70 85 52.80 3 18.40
2022-03-18 1210 2329574 1406 122855198 53.10 53.30 52.50 52.50 0.30 -0.57% 52.50 122 53.10 16 18.29
2022-03-21 1210 1184000 710 62394200 52.60 52.90 52.50 52.90 0.40 0.76% 52.80 19 52.90 75 18.43
2022-03-22 1210 972850 895 51518275 52.90 53.10 52.70 53.10 0.20 0.38% 53.00 9 53.10 33 18.50
2022-03-23 1210 912000 657 48570300 53.30 53.50 53.10 53.50 0.40 0.75% 53.40 37 53.50 65 18.64
2022-03-24 1210 904630 952 48049566 53.30 53.30 52.80 53.30 0.20 -0.37% 53.20 9 53.30 11 18.57
2022-03-25 1210 875000 607 46330900 53.20 53.20 52.80 53.00 0.30 -0.56% 53.00 38 53.10 21 18.47
2022-03-28 1210 3865000 2338 209031800 53.00 54.60 53.00 54.50 1.50 2.83% 54.40 60 54.50 62 18.99
2022-03-29 1210 2372105 1898 129729294 54.90 55.10 54.20 54.70 0.20 0.37% 54.70 10 54.80 58 19.06
2022-03-30 1210 1458000 909 79426900 54.80 54.90 54.20 54.40 0.30 -0.55% 54.30 90 54.40 6 18.95
2022-03-31 1210 1016000 628 55212600 54.40 54.60 54.10 54.10 0.30 -0.55% 54.10 64 54.20 6 18.85
2022-04-01 1210 959000 597 51801000 54.00 54.40 53.50 54.40 0.30 0.55% 54.30 2 54.40 14 23.45
2022-04-06 1210 2486000 1448 136375000 54.40 55.20 54.30 55.20 0.80 1.47% 55.10 3 55.20 198 23.79
2022-04-07 1210 1431163 1454 78581528 55.20 55.20 54.80 54.80 0.40 -0.72% 54.70 174 54.80 6 23.62
2022-04-08 1210 1274000 614 69776300 54.80 55.00 54.40 54.90 0.10 0.18% 54.80 19 54.90 44 23.66
2022-04-11 1210 1709471 1458 93768985 55.00 55.00 54.60 54.90 0.00 0% 54.90 42 55.00 325 23.66
2022-04-12 1210 1459000 817 79492900 54.90 54.90 54.20 54.20 0.70 -1.28% 54.20 68 54.30 19 23.36
2022-04-13 1210 1416000 779 76967400 54.30 54.80 54.20 54.40 0.20 0.37% 54.30 87 54.40 1 23.45
2022-04-14 1210 2936000 1643 161061200 54.50 55.00 54.50 54.90 0.50 0.92% 54.90 61 55.00 245 23.66
2022-04-15 1210 8553221 5976 474181511 53.60 57.80 53.50 55.30 0.00 0.73% 55.20 93 55.30 7 23.84
2022-04-18 1210 7294876 4712 405337189 56.10 56.80 54.40 54.50 0.80 -1.45% 54.50 35 54.60 9 23.49
2022-04-19 1210 3141783 2771 170161774 54.90 54.90 53.70 54.30 0.20 -0.37% 54.20 33 54.30 2 23.41
2022-04-20 1210 4772000 2671 262967200 54.30 55.90 54.10 55.60 1.30 2.39% 55.60 79 55.70 96 23.97
2022-04-21 1210 3702631 2800 204740523 55.90 56.00 54.50 54.60 1.00 -1.8% 54.60 24 54.80 4 23.53
2022-04-22 1210 1209622 1072 66121500 54.30 55.00 54.20 54.70 0.10 0.18% 54.60 46 54.70 14 23.58
2022-04-25 1210 1466922 1586 79074052 54.50 54.50 53.60 53.70 1.00 -1.83% 53.70 87 53.80 39 23.15
2022-04-26 1210 1464000 888 78400100 53.80 54.20 53.20 53.40 0.30 -0.56% 53.30 60 53.40 20 23.02
2022-04-27 1210 2294173 2305 120905125 52.90 53.20 52.50 52.50 0.90 -1.69% 52.50 37 52.60 7 22.63
2022-04-28 1210 1549000 1079 82802000 52.70 54.10 52.60 53.20 0.70 1.33% 53.20 6 53.30 48 22.93
2022-04-29 1210 1176164 1278 62425892 53.80 53.90 52.60 52.80 0.40 -0.75% 52.80 24 53.00 20 22.76
2022-05-03 1210 1827000 1427 95580600 53.00 53.10 52.00 52.20 0.60 -1.14% 52.10 45 52.30 13 22.50
2022-05-04 1210 1822000 1316 94811800 52.20 52.40 51.90 52.00 0.20 -0.38% 52.00 4 52.10 14 22.41
2022-05-05 1210 1538928 1121 80712558 52.10 52.90 52.10 52.10 0.10 0.19% 52.10 60 52.20 9 22.46
2022-05-06 1210 1336110 1254 69544464 51.80 52.40 51.80 51.90 0.20 -0.38% 51.90 163 52.00 69 22.37
2022-05-09 1210 2548536 3488 129475943 51.80 51.80 50.30 50.40 1.50 -2.89% 50.30 54 50.40 2 21.72
2022-05-10 1210 1694343 2044 84113123 49.80 49.95 49.10 49.95 0.45 -0.89% 49.90 9 49.95 14 21.53
2022-05-11 1210 2991000 2004 146705050 50.00 50.20 48.80 48.80 1.15 -2.3% 48.80 280 48.85 10 21.03
2022-05-12 1210 2873000 2035 137309400 48.80 48.90 47.30 47.35 1.45 -2.97% 47.35 22 47.40 61 20.41
2022-05-13 1210 1764000 1301 83603100 47.35 47.80 47.15 47.45 0.10 0.21% 47.40 23 47.45 45 20.45
2022-05-16 1210 1274000 877 60338850 47.55 47.85 47.05 47.25 0.20 -0.42% 47.20 17 47.25 18 23.28
2022-05-17 1210 1776000 1383 83428700 47.30 47.45 46.75 46.90 0.35 -0.74% 46.85 3 46.90 24 23.10
2022-05-18 1210 1647000 1043 77819250 46.95 47.65 46.95 47.50 0.60 1.28% 47.50 2 47.55 6 23.40
2022-05-19 1210 1167000 872 54668500 47.30 47.30 46.55 47.05 0.45 -0.95% 47.00 38 47.05 10 23.18
2022-05-20 1210 1365000 986 64520150 47.05 47.70 47.00 47.45 0.40 0.85% 47.30 2 47.45 10 23.37
2022-05-23 1210 1086053 1218 51763202 47.60 47.95 47.40 47.55 0.10 0.21% 47.50 20 47.55 6 23.42
2022-05-24 1210 1475440 1852 69673632 47.55 47.95 46.95 47.05 0.50 -1.05% 47.05 15 47.15 1 23.18
2022-05-25 1210 719535 793 34281943 47.25 48.00 47.10 47.75 0.70 1.49% 47.75 27 47.95 3 23.52
2022-05-26 1210 1040043 1071 50350850 48.20 48.65 48.00 48.45 0.70 1.47% 48.45 38 48.50 24 23.87
2022-05-27 1210 675000 504 32735350 48.75 48.75 48.35 48.50 0.05 0.1% 48.50 5 48.55 11 23.89
2022-05-30 1210 963334 927 46993350 49.00 49.05 48.50 48.90 0.40 0.82% 48.90 11 48.95 3 24.09
2022-05-31 1210 1268000 492 62338650 49.00 49.40 48.60 49.40 0.50 1.02% 49.30 7 49.40 28 24.34
2022-06-01 1210 568000 426 27903450 49.30 49.30 48.95 49.10 0.30 -0.61% 49.05 14 49.10 9 24.19
2022-06-02 1210 661401 714 32159382 48.90 48.90 48.55 48.60 0.50 -1.02% 48.60 42 48.65 2 23.94
2022-06-06 1210 297000 259 14504500 48.70 49.00 48.70 48.85 0.25 0.51% 48.85 1 48.90 38 24.06
2022-06-07 1210 351000 273 17087650 48.80 48.95 48.60 48.65 0.20 -0.41% 48.65 32 48.70 10 23.97
2022-06-08 1210 552058 596 26961795 48.80 49.00 48.65 49.00 0.35 0.72% 49.00 2 49.05 8 24.14
2022-06-09 1210 385786 485 18903803 49.00 49.15 48.90 49.00 0.00 0% 49.00 62 49.05 8 24.14
2022-06-10 1210 460751 610 22385726 48.40 48.75 48.40 48.75 0.25 -0.51% 48.70 14 48.75 8 24.01
2022-06-13 1210 873000 657 41949100 48.25 48.35 47.90 47.90 0.85 -1.74% 47.90 23 47.95 20 23.60
2022-06-14 1210 740438 846 35192801 47.55 47.85 47.10 47.75 0.15 -0.31% 47.70 12 47.75 3 23.52
2022-06-15 1210 782000 585 38029500 47.85 49.05 47.85 49.00 1.25 2.62% 49.00 1 49.05 10 24.14
2022-06-16 1210 631000 476 30771950 49.10 49.20 48.35 48.70 0.30 -0.61% 48.50 1 48.75 1 23.99
2022-06-17 1210 952000 493 45463100 47.25 48.30 47.25 47.60 1.10 -2.26% 47.60 16 47.70 9 23.45
2022-06-20 1210 723594 1208 34227440 47.65 48.15 47.00 47.00 0.60 -1.26% 47.00 132 47.05 3 23.15
2022-06-21 1210 864000 629 40817500 47.00 47.50 46.90 47.35 0.35 0.74% 47.35 7 47.45 1 23.33
2022-06-22 1210 875000 624 41059950 47.45 47.45 46.70 46.85 0.50 -1.06% 46.80 24 46.85 2 23.08
2022-06-23 1210 1132300 1093 53231995 47.05 47.45 46.60 47.05 0.20 0.43% 47.00 8 47.05 1 23.18
2022-06-24 1210 1003248 914 47770097 47.10 47.85 47.10 47.70 0.65 1.38% 47.65 15 47.70 10 23.50
2022-06-27 1210 869000 554 41628900 47.70 48.20 47.70 47.80 0.10 0.21% 47.80 6 47.85 2 23.55
2022-06-28 1210 337000 194 16138100 48.10 48.10 47.75 47.90 0.10 0.21% 47.90 10 48.00 31 23.60
2022-06-29 1210 353000 270 16765750 47.50 47.60 47.35 47.45 0.45 -0.94% 47.45 10 47.50 5 23.37
2022-06-30 1210 1016000 524 47970950 47.45 47.55 46.85 47.55 0.10 0.21% 47.35 4 47.55 9 23.42
2022-07-01 1210 749787 739 35550988 47.50 47.90 47.15 47.35 0.20 -0.42% 47.30 3 47.35 3 23.33
2022-07-04 1210 1124000 740 54304450 47.35 48.75 47.25 48.65 1.30 2.75% 48.60 5 48.65 4 23.97
2022-07-05 1210 957000 682 46819100 49.15 49.50 48.45 48.85 0.20 0.41% 48.85 39 48.95 2 24.06
2022-07-06 1210 455617 723 21961706 49.00 49.00 48.00 48.10 0.75 -1.54% 48.05 18 48.15 2 23.69
2022-07-07 1210 326000 259 15647400 48.10 48.45 47.65 47.95 0.15 -0.31% 47.95 3 48.00 2 23.62
2022-07-08 1210 994412 1260 47123594 47.95 47.95 47.20 47.20 0.75 -1.56% 47.20 72 47.25 2 23.25
2022-07-11 1210 264000 183 12521700 47.50 47.60 47.20 47.50 0.30 0.64% 47.50 4 47.55 8 23.40
2022-07-12 1210 573314 712 26961008 47.15 47.35 46.85 47.10 0.40 -0.84% 47.10 1 47.15 3 23.20
2022-07-13 1210 472000 356 22302700 47.45 47.50 47.05 47.40 0.30 0.64% 47.25 3 47.45 1 23.35
2022-07-14 1210 190593 281 9028799 47.40 47.50 47.10 47.45 0.05 0.11% 47.40 5 47.45 4 23.37
2022-07-15 1210 610000 456 28686800 47.45 47.45 46.80 46.85 0.60 -1.26% 46.85 33 46.90 1 23.08
2022-07-18 1210 427000 299 19981800 46.85 46.95 46.60 46.95 0.10 0.21% 46.90 8 46.95 7 23.13
2022-07-19 1210 313045 403 14736768 47.00 47.35 46.85 47.35 0.40 0.85% 47.25 6 47.35 9 23.33
2022-07-20 1210 522000 432 24899650 47.60 47.90 47.50 47.70 0.35 0.74% 47.65 2 47.70 2 23.50
2022-07-21 1210 230207 327 10985983 47.95 47.95 47.55 47.90 0.20 0.42% 47.85 6 47.90 1 23.60
2022-07-22 1210 367184 451 17528245 47.90 47.90 47.60 47.65 0.25 -0.52% 47.65 27 47.70 4 23.47
2022-07-25 1210 820000 571 39642300 47.65 48.70 47.65 48.65 1.00 2.1% 48.60 3 48.65 8 23.97
2022-07-26 1210 612000 486 29809650 48.55 48.95 48.35 48.80 0.15 0.31% 48.80 4 48.85 1 24.04
2022-07-27 1210 335717 853 16395246 48.80 49.10 48.65 49.00 0.20 0.41% 48.90 2 49.00 37 24.14
2022-07-28 1210 479000 378 23454050 49.15 49.15 48.75 48.95 0.05 -0.1% 48.85 5 48.95 1 24.11
2022-07-29 1210 952000 342 46610800 49.05 49.20 48.90 48.90 0.05 -0.1% 48.90 5 49.05 2 24.09
2022-08-01 1210 468000 373 22682350 48.80 48.80 48.35 48.40 0.50 -1.02% 48.40 15 48.45 7 23.84
2022-08-02 1210 819000 596 39122000 48.40 48.40 47.55 47.55 0.85 -1.76% 47.55 40 47.60 1 23.42
2022-08-03 1210 858000 574 40352100 47.25 47.25 46.70 47.15 0.40 -0.84% 47.10 21 47.15 18 23.23
2022-08-04 1210 944000 647 44241600 47.15 47.20 46.70 47.20 0.05 0.11% 47.10 16 47.20 2 23.25
2022-08-05 1210 498254 598 23587351 47.30 47.55 47.20 47.35 0.15 0.32% 47.35 5 47.40 10 23.33
2022-08-08 1210 249000 178 11808900 47.30 47.75 47.10 47.75 0.40 0.84% 47.70 7 47.75 1 23.52
2022-08-09 1210 472352 448 22684380 47.75 48.40 47.75 48.10 0.35 0.73% 48.10 7 48.20 4 23.69
2022-08-10 1210 636336 756 30440567 48.20 48.25 47.60 47.60 0.50 -1.04% 47.60 24 47.70 4 23.45
2022-08-11 1210 698210 624 33574102 48.05 48.35 47.90 48.00 0.40 0.84% 48.00 3 48.05 14 23.65
2022-08-12 1210 801000 600 39129900 48.30 49.15 48.30 48.90 0.90 1.88% 48.90 17 48.95 29 24.09
2022-08-15 1210 1075377 1078 53040597 49.20 49.80 48.95 49.70 0.80 1.64% 49.70 27 49.75 9 24.01
2022-08-16 1210 640000 417 31734150 49.80 50.00 49.30 49.55 0.15 -0.3% 49.50 12 49.55 88 23.94
2022-08-17 1210 696000 476 34554950 49.55 49.80 49.50 49.50 0.05 -0.1% 49.50 29 49.70 5 23.91
2022-08-18 1210 888512 943 43619173 49.50 49.50 48.90 49.10 0.40 -0.81% 49.10 11 49.15 1 23.72
2022-08-19 1210 633881 615 31044516 49.10 49.15 48.80 49.10 0.00 0% 49.05 10 49.10 30 23.72
2022-08-22 1210 953295 834 47168490 48.80 49.75 48.80 49.75 0.65 1.32% 49.70 3 49.75 1 24.03
2022-08-23 1210 882000 581 43986700 49.50 50.10 49.35 49.95 0.20 0.4% 49.90 29 49.95 5 24.13
2022-08-24 1210 1103000 657 55444550 50.00 50.50 49.85 50.20 0.25 0.5% 50.20 56 50.30 47 24.25
2022-08-25 1210 1021720 961 51641774 50.20 50.80 50.20 50.50 0.30 0.6% 50.40 41 50.50 15 24.40
2022-08-26 1210 1018000 624 51400300 50.50 50.80 50.20 50.60 0.10 0.2% 50.50 33 50.60 27 24.44
2022-08-29 1210 1531000 845 77215550 50.20 50.80 49.85 50.70 0.10 0.2% 50.70 45 50.80 21 24.49
2022-08-30 1210 1124000 705 55046450 48.60 49.30 48.60 49.15 0.00 -3.06% 49.15 6 49.20 14 23.74
2022-08-31 1210 647000 401 31742450 49.15 49.25 48.85 49.25 0.10 0.2% 49.25 3 49.30 7 23.79
2022-09-01 1210 759977 1088 36949844 48.95 48.95 48.40 48.70 0.55 -1.12% 48.70 7 48.75 15 23.53
2022-09-02 1210 427000 328 20731150 48.75 48.75 48.45 48.45 0.25 -0.51% 48.45 12 48.50 4 23.41
2022-09-05 1210 460000 322 22285300 48.45 48.65 48.25 48.45 0.00 0% 48.45 26 48.50 15 23.41
2022-09-06 1210 397000 303 19161050 48.65 48.65 48.05 48.20 0.25 -0.52% 48.20 8 48.25 2 23.28
2022-09-07 1210 660000 558 31588750 48.00 48.30 47.70 47.75 0.45 -0.93% 47.75 2 47.85 1 23.07
2022-09-08 1210 310000 241 14909250 47.75 48.35 47.75 48.20 0.45 0.94% 48.20 6 48.25 7 23.28
2022-09-12 1210 359000 255 17328350 48.35 48.35 48.15 48.25 0.05 0.1% 48.25 15 48.35 14 23.31
2022-09-13 1210 411000 345 20034850 48.65 49.05 48.60 48.70 0.45 0.93% 48.70 20 48.75 15 23.53
2022-09-14 1210 691000 538 33451150 47.95 48.70 47.95 48.30 0.40 -0.82% 48.30 20 48.35 4 23.33
2022-09-15 1210 335000 277 16231600 48.35 48.65 48.20 48.65 0.35 0.72% 48.60 2 48.65 5 23.50
2022-09-16 1210 643000 447 31129450 48.75 48.75 48.30 48.30 0.35 -0.72% 48.30 19 48.50 10 23.33
2022-09-19 1210 621630 1130 29757443 48.30 48.30 47.70 47.70 0.60 -1.24% 47.70 17 47.80 1 23.04
2022-09-20 1210 195000 165 9334000 48.00 48.10 47.75 47.95 0.25 0.52% 47.80 6 48.05 4 23.16
2022-09-21 1210 508000 446 24222450 48.00 48.05 47.40 47.40 0.55 -1.15% 47.40 13 47.45 40 22.90
2022-09-22 1210 522938 682 24737889 47.40 47.55 47.10 47.40 0.00 0% 47.40 1 47.45 1 22.90
2022-09-23 1210 311000 246 14731100 47.45 47.55 47.25 47.30 0.10 -0.21% 47.30 9 47.35 2 22.85
2022-09-26 1210 557000 414 26131650 47.30 47.30 46.80 46.90 0.40 -0.85% 46.90 2 47.00 30 22.66
2022-09-27 1210 731000 589 34055000 46.90 47.00 46.40 46.60 0.30 -0.64% 46.60 14 46.80 1 22.51
2022-09-28 1210 1170000 917 53367200 46.60 46.90 45.20 45.25 1.35 -2.9% 45.20 9 45.25 37 21.86
2022-09-29 1210 958000 767 43376550 45.35 45.75 45.00 45.45 0.20 0.44% 45.40 1 45.45 1 21.96
2022-09-30 1210 964763 1272 43012340 45.30 45.30 44.30 44.50 0.95 -2.09% 44.50 131 44.70 5 21.50
2022-10-03 1210 1017727 1458 44705416 44.00 44.15 43.70 44.00 0.50 -1.12% 44.00 8 44.05 9 21.26
2022-10-04 1210 578137 752 25522365 44.20 44.55 43.85 44.40 0.40 0.91% 44.35 1 44.40 16 21.45
2022-10-05 1210 679000 475 30452800 44.60 45.10 44.55 45.00 0.60 1.35% 45.00 4 45.05 9 21.74
2022-10-06 1210 355000 282 15902450 45.00 45.00 44.55 45.00 0.00 0% 44.90 6 45.00 89 21.74
2022-10-07 1210 360000 267 16084600 44.70 44.85 44.55 44.75 0.25 -0.56% 44.65 7 44.75 3 21.62
2022-10-11 1210 829000 628 36141750 43.35 43.90 43.35 43.80 0.95 -2.12% 43.75 1 43.80 2 21.16
2022-10-12 1210 817000 601 35371050 43.70 43.70 43.15 43.35 0.45 -1.03% 43.30 2 43.40 3 20.94
2022-10-13 1210 864860 1564 37153647 43.40 43.40 42.60 42.75 0.60 -1.38% 42.70 15 42.75 6 20.65
2022-10-14 1210 411000 306 17771600 43.00 43.55 42.80 43.55 0.80 1.87% 43.50 6 43.55 14 21.04
2022-10-17 1210 360916 609 15512864 43.55 43.55 42.75 43.20 0.35 -0.8% 43.15 8 43.20 3 20.87
2022-10-18 1210 596000 448 25964450 43.10 44.20 42.80 44.10 0.90 2.08% 44.00 26 44.10 10 21.30
2022-10-19 1210 606000 446 26656450 44.10 44.20 43.75 43.85 0.25 -0.57% 43.85 12 43.90 1 21.18
2022-10-20 1210 4924670 3117 209383302 43.45 43.45 41.60 42.80 1.05 -2.39% 42.80 198 42.85 7 20.68
2022-10-21 1210 1038000 702 43626500 42.80 42.80 41.85 42.00 0.80 -1.87% 41.95 2 42.00 64 20.29
2022-10-24 1210 830000 617 34700300 42.00 42.15 41.65 41.70 0.30 -0.71% 41.70 8 41.75 2 20.14
2022-10-25 1210 1901000 1304 77143200 41.70 41.70 40.15 40.30 1.40 -3.36% 40.30 73 40.35 1 19.47
2022-10-26 1210 1362000 797 54479500 40.30 40.35 39.65 40.05 0.25 -0.62% 40.00 15 40.05 6 19.35
2022-10-27 1210 1189000 733 47803950 40.10 40.50 40.05 40.40 0.35 0.87% 40.40 2 40.45 2 19.52
2022-10-28 1210 1281286 1258 51420837 40.45 40.75 39.90 39.95 0.45 -1.11% 39.95 44 40.00 1 19.30
2022-10-31 1210 536000 401 21560300 40.00 40.40 40.00 40.20 0.25 0.63% 40.15 9 40.25 4 19.42
2022-11-01 1210 811000 563 32917100 40.40 40.80 40.20 40.60 0.40 1% 40.55 10 40.60 3 19.61
2022-11-02 1210 848000 631 35079100 41.15 41.60 40.95 41.20 0.60 1.48% 41.20 44 41.30 5 19.90
2022-11-03 1210 490000 365 20118450 41.05 41.25 40.85 41.05 0.15 -0.36% 41.05 118 41.15 1 19.83
2022-11-04 1210 361000 310 14842700 41.00 41.25 40.90 41.20 0.15 0.37% 41.15 19 41.20 2 19.90
2022-11-07 1210 341000 269 14142100 41.30 41.60 41.30 41.60 0.40 0.97% 41.55 4 41.60 31 20.10
2022-11-08 1210 439000 358 18376600 41.65 42.00 41.65 41.90 0.30 0.72% 41.85 13 41.90 4 20.24
2022-11-09 1210 907000 633 37866150 42.00 42.00 41.50 41.90 0.00 0% 41.85 14 41.90 15 20.24
2022-11-10 1210 680208 834 28353076 41.80 42.00 41.35 41.70 0.20 -0.48% 41.70 8 41.75 5 20.14
2022-11-11 1210 789000 558 33260250 42.50 42.50 41.90 42.05 0.35 0.84% 42.05 12 42.15 9 20.31
2022-11-14 1210 1094000 757 46770600 42.15 42.95 42.15 42.90 0.85 2.02% 42.90 12 42.95 8 18.33
2022-11-15 1210 990543 973 42751717 42.95 43.35 42.75 43.30 0.40 0.93% 43.25 19 43.30 11 18.50
2022-11-16 1210 1070000 765 45902400 43.50 43.50 42.65 42.75 0.55 -1.27% 42.75 8 42.80 3 18.27
2022-11-17 1210 601000 405 25901500 42.70 43.50 42.65 43.25 0.50 1.17% 43.20 2 43.25 10 18.48
2022-11-18 1210 377815 491 16339111 43.50 43.50 43.10 43.25 0.00 0% 43.15 4 43.25 9 18.48
2022-11-21 1210 234000 199 10130500 43.25 43.40 43.15 43.40 0.15 0.35% 43.35 3 43.40 14 18.55
2022-11-22 1210 395000 273 17032700 43.45 43.45 43.00 43.35 0.05 -0.12% 43.30 6 43.35 10 18.53
2022-11-23 1210 424000 269 18318600 43.35 43.35 43.10 43.30 0.05 -0.12% 43.25 9 43.30 5 18.50
2022-11-24 1210 821000 456 35786600 43.35 43.75 43.35 43.55 0.25 0.58% 43.55 3 43.60 8 18.61
2022-11-25 1210 1331622 972 58827230 43.70 44.45 43.70 44.05 0.50 1.15% 44.05 39 44.10 25 18.82
2022-11-28 1210 905000 519 39612750 44.05 44.10 43.55 43.75 0.30 -0.68% 43.70 13 43.80 32 18.70
2022-11-29 1210 357503 570 15622949 43.75 44.05 43.35 44.00 0.25 0.57% 44.00 13 44.05 8 18.80
2022-11-30 1210 1720000 946 76502500 44.00 44.65 44.00 44.55 0.55 1.25% 44.55 2 44.60 56 19.04
2022-12-01 1210 1432000 707 63935600 44.95 45.00 44.40 44.75 0.20 0.45% 44.75 6 44.80 89 19.12
2022-12-02 1210 700813 639 31359013 44.75 45.00 44.60 44.75 0.00 0% 44.70 14 44.75 40 19.12
2022-12-05 1210 852000 491 38348600 44.75 45.35 44.75 44.85 0.10 0.22% 44.85 23 44.90 14 19.17
2022-12-06 1210 656000 430 29255850 44.85 44.85 44.30 44.40 0.45 -1% 44.40 26 44.45 2 18.97
2022-12-07 1210 580369 608 25913959 44.40 44.90 44.35 44.75 0.35 0.79% 44.70 1 44.75 9 19.12
2022-12-08 1210 558264 674 24751849 44.70 44.75 44.20 44.25 0.50 -1.12% 44.25 9 44.30 54 18.91
2022-12-09 1210 455000 311 20174800 44.45 44.50 44.15 44.50 0.25 0.56% 44.40 8 44.50 14 19.02
2022-12-12 1210 540000 263 23943100 44.50 44.60 44.10 44.50 0.00 0% 44.40 15 44.50 3 19.02
2022-12-13 1210 1241631 815 40183436 32.50 32.60 32.20 32.25 0.25 -27.53% 32.25 32 32.35 6 11.04
2022-12-14 1210 685000 413 30803550 44.65 45.10 44.65 45.00 0.45 39.53% 45.00 14 45.05 4 19.23
2022-12-15 1210 347000 266 15559300 45.20 45.20 44.75 44.80 0.20 -0.44% 44.80 5 44.90 6 19.15
2022-12-16 1210 603000 360 26802100 44.45 44.70 44.25 44.35 0.45 -1% 44.35 1 44.50 13 18.95
2022-12-18 1210 526948 730 27546310 52.30 52.40 52.20 52.20 0.00 17.7% 52.20 151 52.30 44 18.19
2022-12-19 1210 581879 599 25778827 44.20 44.50 44.10 44.30 0.05 -15.13% 44.30 3 44.35 156 18.93
2022-12-20 1210 848000 597 37909150 44.30 45.10 44.20 44.40 0.10 0.23% 44.35 1 44.45 5 18.97
2022-12-21 1210 361000 261 16012650 44.40 44.70 44.10 44.10 0.30 -0.68% 44.10 7 44.20 4 18.85
2022-12-22 1210 285000 199 12706200 44.25 44.75 44.25 44.60 0.50 1.13% 44.55 12 44.65 2 19.06
2022-12-23 1210 1815000 1004 82062350 44.60 45.50 44.60 45.45 0.85 1.91% 45.40 21 45.45 8 19.42
2022-12-26 1210 1436452 1410 65257181 45.60 46.05 45.00 45.00 0.45 -0.99% 45.00 44 45.05 13 19.23
2022-12-27 1210 609000 367 27459900 45.15 45.40 44.80 45.35 0.35 0.78% 45.30 17 45.35 2 19.38
2022-12-28 1210 2688000 1798 124758950 46.00 47.25 45.70 46.05 0.70 1.54% 46.05 23 46.15 3 19.68
2022-12-29 1210 858000 604 38943350 46.05 46.05 45.15 45.40 0.65 -1.41% 45.35 67 45.40 3 19.40
2022-12-30 1210 493000 341 22442000 45.60 45.65 45.35 45.55 0.15 0.33% 45.55 31 45.60 9 19.47