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　　45.45
0
0%		45.35
-0.1
-0.22%		45.20
-0.15
-0.33%		45.25
0.05
0.11%		 　45.80
0.55
1.22%		46.30
0.5
1.09%		46.05
-0.25
-0.54%		46.20
0.15
0.33%		46.10
-0.1
-0.22%		 　45.80
-0.3
-0.65%		45.85
0.05
0.11%		 　　　　　　　　　　　45.65
-0.2
-0.44%		46.30
0.65
1.42%		45.78
2 月45.80
-0.5
-1.08%		46.20
0.4
0.87%		46.85
0.65
1.41%		 　46.65
-0.2
-0.43%		47.10
0.45
0.96%		47.60
0.5
1.06%		47.25
-0.35
-0.74%		46.35
-0.9
-1.9%		 　46.60
0.25
0.54%		46.65
0.05
0.11%		46.85
0.2
0.43%		47.30
0.45
0.96%		47.05
-0.25
-0.53%		 　47.75
0.7
1.49%		48.65
0.9
1.88%		49.05
0.4
0.82%		49.55
0.5
1.02%		50.60
1.05
2.12%		 48.31
3 月51.10
0.5
0.99%		50.00
-1.1
-2.15%		50.20
0.2
0.4%		 　51.30
1.1
2.19%		51.20
-0.1
-0.19%		51.30
0.1
0.2%		51.10
-0.2
-0.39%		50.30
-0.8
-1.57%		 　50.10
-0.2
-0.4%		50.50
0.4
0.8%		50.30
-0.2
-0.4%		50.00
-0.3
-0.6%		49.85
-0.15
-0.3%		 　49.65
-0.2
-0.4%		50.10
0.45
0.91%		50.10
0
0%		50.00
-0.1
-0.2%		49.90
-0.1
-0.2%		 　50.20
0.3
0.6%		50.30
0.1
0.2%		50.20
-0.1
-0.2%		50.30
0.1
0.2%		51.10
0.8
1.59%		50.38
4 月 　　　　51.90
0.8
1.57%		51.90
0
0%		 　52.00
0.1
0.19%		51.40
-0.6
-1.15%		51.00
-0.4
-0.78%		52.00
1
1.96%		51.90
-0.1
-0.19%		 　52.80
0.9
1.73%		52.70
-0.1
-0.19%		52.60
-0.1
-0.19%		52.00
-0.6
-1.14%		51.40
-0.6
-1.15%		 　51.30
-0.1
-0.19%		50.90
-0.4
-0.78%		51.30
0.4
0.79%		51.10
-0.2
-0.39%		51.30
0.2
0.39%		 51.79
5 月　51.80
0.5
0.97%		52.20
0.4
0.77%		51.80
-0.4
-0.77%		52.80
1
1.93%		 　53.50
0.7
1.33%		52.70
-0.8
-1.5%		53.30
0.6
1.14%		52.00
-1.3
-2.44%		52.50
0.5
0.96%		 　52.80
0.3
0.57%		53.00
0.2
0.38%		53.50
0.5
0.94%		53.10
-0.4
-0.75%		53.10
0
0%		 　53.70
0.6
1.13%		54.00
0.3
0.56%		53.90
-0.1
-0.19%		53.30
-0.6
-1.11%		53.10
-0.2
-0.38%		 　52.80
-0.3
-0.56%		53.30
0.5
0.95%		52.50
-0.8
-1.5%		52.98
6 月52.70
0.2
0.38%		53.20
0.5
0.95%		 　53.00
-0.2
-0.38%		52.80
-0.2
-0.38%		53.30
0.5
0.95%		53.50
0.2
0.38%		53.50
0
0%		 　52.70
-0.8
-1.5%		52.90
0.2
0.38%		52.50
-0.4
-0.76%		52.90
0.4
0.76%		52.50
-0.4
-0.76%		 　52.40
-0.1
-0.19%		51.40
-1
-1.91%		52.10
0.7
1.36%		 　　　52.20
0.1
0.19%		52.00
-0.2
-0.38%		52.70
0.7
1.35%		52.80
0.1
0.19%		53.30
0.5
0.95%		 52.72
7 月　　53.30
0
0%		53.30
0
0%		52.90
-0.4
-0.75%		52.10
-0.8
-1.51%		51.80
-0.3
-0.58%		 　52.50
0.7
1.35%		52.00
-0.5
-0.95%		51.80
-0.2
-0.38%		51.80
0
0%		52.60
0.8
1.54%		 　　55.90
3.3
6.27%		56.30
0.4
0.72%		58.60
2.3
4.09%		59.00
0.4
0.68%		 　59.00
0
0%		58.10
-0.9
-1.53%		 59.50
1.4
2.41%		59.40
-0.1
-0.17%		 59.80
0.4
0.67%		55.85
8 月62.20
2.4
4.01%		61.40
-0.8
-1.29%		 56.70
-4.7
-7.65%		 　58.80
2.1
3.7%		58.90
0.1
0.17%		55.40
-3.5
-5.94%		54.30
-1.1
-1.99%		54.10
-0.2
-0.37%		 　52.90
-1.2
-2.22%		53.10
0.2
0.38%		53.40
0.3
0.56%		54.00
0.6
1.12%		54.70
0.7
1.3%		 　54.30
-0.4
-0.73%		54.60
0.3
0.55%		54.30
-0.3
-0.55%		53.80
-0.5
-0.92%		54.30
0.5
0.93%		 　54.20
-0.1
-0.18%		54.80
0.6
1.11%		54.30
-0.5
-0.91%		54.60
0.3
0.55%		55.41
9 月55.00
0.4
0.73%		 　56.10
1.1
2%		55.40
-0.7
-1.25%		54.80
-0.6
-1.08%		54.60
-0.2
-0.36%		54.50
-0.1
-0.18%		 　54.20
-0.3
-0.55%		54.20
0
0%		54.30
0.1
0.18%		54.90
0.6
1.1%		55.60
0.7
1.28%		 　55.30
-0.3
-0.54%		54.40
-0.9
-1.63%		54.20
-0.2
-0.37%		54.30
0.1
0.18%		54.00
-0.3
-0.55%		 　55.20
1.2
2.22%		54.30
-0.9
-1.63%		54.10
-0.2
-0.37%		53.80
-0.3
-0.55%		 54.64
10 月　53.80
0
0%		53.10
-0.7
-1.3%		52.10
-1
-1.88%		52.60
0.5
0.96%		52.80
0.2
0.38%		 　　　52.70
-0.1
-0.19%		53.20
0.5
0.95%		52.80
-0.4
-0.75%		 　52.50
-0.3
-0.57%		52.20
-0.3
-0.57%		51.60
-0.6
-1.15%		51.80
0.2
0.39%		51.20
-0.6
-1.16%		 　51.60
0.4
0.78%		51.70
0.1
0.19%		51.90
0.2
0.39%		51.40
-0.5
-0.96%		51.90
0.5
0.97%		 　51.60
-0.3
-0.58%		50.80
-0.8
-1.55%		52.15
11 月51.90
1.1
2.17%		52.10
0.2
0.39%		52.50
0.4
0.77%		 　52.80
0.3
0.57%		52.80
0
0%		53.00
0.2
0.38%		52.80
-0.2
-0.38%		53.60
0.8
1.52%		 　53.00
-0.6
-1.12%		53.20
0.2
0.38%		53.90
0.7
1.32%		54.00
0.1
0.19%		53.90
-0.1
-0.19%		 　53.60
-0.3
-0.56%		54.50
0.9
1.68%		54.90
0.4
0.73%		55.20
0.3
0.55%		55.30
0.1
0.18%		 　55.00
-0.3
-0.54%		55.80
0.8
1.45%		55.90
0.1
0.18%		56.30
0.4
0.72%		 53.93
12 月55.80
-0.5
-0.89%		 　56.10
0.3
0.54%		56.50
0.4
0.71%		57.40
0.9
1.59%		56.80
-0.6
-1.05%		57.20
0.4
0.7%		 　57.00
-0.2
-0.35%		57.20
0.2
0.35%		56.30
-0.9
-1.57%		56.90
0.6
1.07%		57.00
0.1
0.18%		 　58.40
1.4
2.46%		58.60
0.2
0.34%		58.80
0.2
0.34%		59.20
0.4
0.68%		59.00
-0.2
-0.34%		 　57.70
-1.3
-2.2%		58.00
0.3
0.52%		57.50
-0.5
-0.86%		57.80
0.3
0.52%		58.50
0.7
1.21%		　　57.48

說明:最高漲幅:6.27%最低跌幅:-7.65% 最高價:62.20最低價:45.20平均價:52.81,灰色底表示週末,漲156天(88.5)元,跌128天(-64.55)元,平盤17天
6%=2,4%=4,2%=24,1%=89,0%=54,-0%=1,-1%=2,-2%=21,-3%=48,-4%=56,

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
2023-01-03 1210 523000 365 23689250 45.55 45.55 45.05 45.45 0.10 0% 45.45 5 45.50 6 19.42
2023-01-04 1210 958000 480 43274800 45.45 45.60 45.00 45.35 0.10 -0.22% 45.35 1 45.40 7 19.38
2023-01-05 1210 683000 446 30915700 45.35 45.55 45.15 45.20 0.15 -0.33% 45.20 3 45.25 14 19.32
2023-01-06 1210 629683 502 28503678 45.20 45.45 45.20 45.25 0.05 0.11% 45.25 6 45.30 19 19.34
2023-01-09 1210 989000 551 45119350 45.50 45.85 45.40 45.80 0.55 1.22% 45.75 15 45.80 31 19.57
2023-01-10 1210 1507000 770 69359150 45.80 46.30 45.80 46.30 0.50 1.09% 46.25 2 46.30 41 19.79
2023-01-11 1210 1313000 800 60951500 46.50 46.80 46.00 46.05 0.25 -0.54% 46.00 50 46.05 2 19.68
2023-01-12 1210 806000 495 37126750 46.10 46.30 46.00 46.20 0.15 0.33% 46.20 4 46.25 3 19.74
2023-01-13 1210 731000 447 33652700 45.90 46.25 45.90 46.10 0.10 -0.22% 46.05 14 46.10 2 19.70
2023-01-16 1210 1108000 689 51118550 46.10 46.50 45.80 45.80 0.30 -0.65% 45.80 33 45.85 10 19.57
2023-01-17 1210 1038000 610 47570350 46.05 46.20 45.65 45.85 0.05 0.11% 45.75 6 45.85 21 19.59
2023-01-30 1210 1650532 1551 75787203 45.95 46.20 45.65 45.65 0.20 -0.44% 45.65 13 45.70 20 19.51
2023-01-31 1210 1184912 999 54906860 46.00 46.50 45.95 46.30 0.65 1.42% 46.30 130 46.35 11 19.79
2023-02-01 1210 1853000 1203 85268950 46.40 46.55 45.70 45.80 0.50 -1.08% 45.80 86 46.00 4 19.57
2023-02-02 1210 1293690 1113 59586410 45.80 46.25 45.80 46.20 0.40 0.87% 46.20 5 46.25 30 19.74
2023-02-03 1210 1809000 1044 84152050 46.30 46.85 46.25 46.85 0.65 1.41% 46.80 1 46.90 38 20.02
2023-02-06 1210 1490419 1483 69479034 46.85 46.90 46.40 46.65 0.20 -0.43% 46.60 1 46.65 14 19.94
2023-02-07 1210 1051000 758 49315950 46.65 47.15 46.65 47.10 0.45 0.96% 47.05 12 47.10 32 20.13
2023-02-08 1210 1302034 1334 61860526 47.25 47.65 47.15 47.60 0.50 1.06% 47.55 10 47.60 56 20.34
2023-02-09 1210 718000 469 33928050 47.40 47.40 47.10 47.25 0.35 -0.74% 47.25 13 47.30 6 20.19
2023-02-10 1210 2143268 2250 99880111 47.30 47.30 46.20 46.35 0.90 -1.9% 46.30 24 46.35 9 19.81
2023-02-13 1210 707000 494 32967550 46.70 47.00 46.45 46.60 0.25 0.54% 46.55 4 46.60 5 19.91
2023-02-14 1210 683000 442 31855200 46.65 46.90 46.50 46.65 0.05 0.11% 46.60 26 46.70 6 19.94
2023-02-15 1210 836000 597 39161900 46.70 47.00 46.70 46.85 0.20 0.43% 46.80 2 46.85 4 20.02
2023-02-16 1210 825000 546 38841300 46.85 47.30 46.80 47.30 0.45 0.96% 47.25 13 47.30 70 20.21
2023-02-17 1210 664000 449 31235950 46.90 47.25 46.90 47.05 0.25 -0.53% 47.00 26 47.05 3 20.11
2023-02-20 1210 1355000 850 64435700 47.10 47.80 47.10 47.75 0.70 1.49% 47.70 6 47.75 11 20.41
2023-02-21 1210 2316000 1404 111878250 47.80 48.75 47.80 48.65 0.90 1.88% 48.60 28 48.65 10 20.79
2023-02-22 1210 2670000 1525 130639650 48.55 49.60 48.05 49.05 0.40 0.82% 49.05 5 49.10 32 20.96
2023-02-23 1210 4728000 2662 236694500 49.40 50.70 49.40 49.55 0.50 1.02% 49.50 97 49.55 2 21.18
2023-02-24 1210 3160569 2961 158661045 50.00 50.70 49.40 50.60 1.05 2.12% 50.50 18 50.60 28 21.62
2023-03-01 1210 18717000 11048 996184300 51.50 55.50 51.00 51.10 0.50 0.99% 51.00 184 51.10 8 21.84
2023-03-02 1210 6668000 4144 336384750 51.30 52.00 49.70 50.00 1.10 -2.15% 49.95 9 50.00 579 21.37
2023-03-03 1210 5406274 3820 273893427 50.70 51.80 50.00 50.20 0.20 0.4% 50.10 84 50.20 14 21.45
2023-03-06 1210 6278000 3669 324610100 52.60 52.70 51.10 51.30 1.10 2.19% 51.20 43 51.30 23 21.92
2023-03-07 1210 4275000 2558 220236500 52.40 52.40 50.80 51.20 0.10 -0.19% 51.20 2 51.30 23 21.88
2023-03-08 1210 2560000 1695 131238400 51.10 51.70 50.80 51.30 0.10 0.2% 51.30 25 51.40 3 21.92
2023-03-09 1210 2011000 1246 102976300 51.30 51.50 50.90 51.10 0.20 -0.39% 51.10 44 51.20 7 21.84
2023-03-10 1210 2557000 1549 129675800 51.00 51.60 50.10 50.30 0.80 -1.57% 50.30 16 50.40 36 21.50
2023-03-13 1210 2012000 1129 100405750 50.00 50.40 49.50 50.10 0.20 -0.4% 50.10 2 50.20 42 21.41
2023-03-14 1210 1683000 1079 84869400 50.00 51.20 49.80 50.50 0.40 0.8% 50.50 34 50.60 35 21.58
2023-03-15 1210 1452000 1029 73444800 51.10 51.50 50.20 50.30 0.20 -0.4% 50.30 19 50.40 3 21.50
2023-03-16 1210 1322000 900 66131800 50.20 50.30 49.85 50.00 0.30 -0.6% 50.00 19 50.10 53 21.37
2023-03-17 1210 1304000 837 65189550 50.30 50.50 49.85 49.85 0.15 -0.3% 49.85 54 49.90 10 19.25
2023-03-20 1210 1149000 805 57172150 50.10 50.20 49.60 49.65 0.20 -0.4% 49.60 73 49.65 3 19.17
2023-03-21 1210 1011000 615 50637500 49.65 50.50 49.55 50.10 0.45 0.91% 50.10 18 50.20 19 19.34
2023-03-22 1210 1042000 637 52237700 50.50 50.60 50.00 50.10 0.00 0% 50.10 7 50.20 5 19.34
2023-03-23 1210 1025000 719 51261950 50.00 50.20 49.85 50.00 0.10 -0.2% 49.95 9 50.00 4 19.30
2023-03-24 1210 1192000 899 59393250 49.90 50.00 49.65 49.90 0.10 -0.2% 49.90 7 49.95 22 19.27
2023-03-27 1210 1206000 759 60493950 50.00 50.50 49.80 50.20 0.30 0.6% 50.10 67 50.20 19 19.38
2023-03-28 1210 1153000 759 57857300 50.30 50.50 50.00 50.30 0.10 0.2% 50.20 10 50.30 36 19.42
2023-03-29 1210 629000 478 31580300 50.30 50.50 50.10 50.20 0.10 -0.2% 50.10 50 50.20 12 19.38
2023-03-30 1210 844000 552 42400800 50.20 50.40 50.00 50.30 0.10 0.2% 50.20 11 50.30 91 19.42
2023-03-31 1210 2343583 1844 119020650 50.30 51.10 50.10 51.10 0.80 1.59% 51.00 11 51.10 95 19.73
2023-04-06 1210 4317000 2774 223879400 51.50 52.40 51.10 51.90 0.80 1.57% 51.80 26 51.90 14 20.04
2023-04-07 1210 2666000 1611 137900400 52.00 52.20 51.20 51.90 0.00 0% 51.90 5 52.00 111 20.04
2023-04-10 1210 1476000 951 76413400 51.90 52.00 51.50 52.00 0.10 0.19% 51.90 11 52.00 12 20.08
2023-04-11 1210 1228000 775 63461100 52.00 52.00 51.30 51.40 0.60 -1.15% 51.30 86 51.40 44 19.85
2023-04-12 1210 1757000 995 89840200 51.40 51.40 51.00 51.00 0.40 -0.78% 51.00 294 51.20 27 19.69
2023-04-13 1210 2038245 1506 105389520 51.20 52.00 51.10 52.00 1.00 1.96% 51.70 4 52.00 379 20.08
2023-04-14 1210 2018000 1345 104744600 51.80 52.20 51.50 51.90 0.10 -0.19% 51.90 185 52.00 97 20.04
2023-04-17 1210 5076911 4616 269058710 52.00 53.40 52.00 52.80 0.90 1.73% 52.70 25 52.80 30 20.39
2023-04-18 1210 3273000 1761 173742300 53.20 53.70 52.50 52.70 0.10 -0.19% 52.70 5 52.80 16 20.35
2023-04-19 1210 2058000 1260 108244900 52.70 53.00 52.00 52.60 0.10 -0.19% 52.60 30 52.80 4 20.31
2023-04-20 1210 1332000 822 69653000 52.60 53.00 52.00 52.00 0.60 -1.14% 52.00 98 52.10 19 20.08
2023-04-21 1210 1718679 6505 88871860 52.00 52.40 51.20 51.40 0.60 -1.15% 51.40 1 51.50 16 19.85
2023-04-24 1210 1347000 877 68844300 51.40 51.50 50.80 51.30 0.10 -0.19% 51.30 26 51.40 7 19.81
2023-04-25 1210 2125000 1093 108383600 51.70 51.80 50.70 50.90 0.40 -0.78% 50.80 18 50.90 6 19.65
2023-04-26 1210 1281000 786 65477900 50.80 51.50 50.60 51.30 0.40 0.79% 51.20 45 51.30 24 19.81
2023-04-27 1210 614000 371 31365800 51.30 51.30 50.80 51.10 0.20 -0.39% 51.00 176 51.10 9 19.73
2023-04-28 1210 964000 464 49271100 51.30 51.40 50.90 51.30 0.20 0.39% 51.20 1 51.30 35 19.81
2023-05-02 1210 1643000 943 85219200 51.50 52.30 51.40 51.80 0.50 0.97% 51.80 46 51.90 27 20.00
2023-05-03 1210 2213000 1088 115411800 52.00 52.50 51.90 52.20 0.40 0.77% 52.10 14 52.20 34 20.15
2023-05-04 1210 5300000 2781 276864600 52.00 52.90 51.00 51.80 0.40 -0.77% 51.70 54 51.80 4 20.00
2023-05-05 1210 3434943 2643 180294719 52.00 52.90 52.00 52.80 1.00 1.93% 52.70 77 52.80 27 20.39
2023-05-08 1210 6323000 2981 337833500 53.90 54.00 52.80 53.50 0.70 1.33% 53.50 2 53.60 55 20.66
2023-05-09 1210 5581000 3162 298168600 53.50 54.20 52.50 52.70 0.80 -1.5% 52.70 1 52.80 22 20.35
2023-05-10 1210 2423000 1501 129067200 52.80 53.70 52.80 53.30 0.60 1.14% 53.20 5 53.30 9 20.58
2023-05-11 1210 2873000 1522 150303000 53.00 53.10 51.80 52.00 1.30 -2.44% 52.00 71 52.10 3 20.08
2023-05-12 1210 1207000 787 63102500 52.00 52.60 51.70 52.50 0.50 0.96% 52.50 16 52.60 47 18.49
2023-05-15 1210 1649037 1750 86771589 52.50 52.80 52.20 52.80 0.30 0.57% 52.70 34 52.80 78 18.59
2023-05-16 1210 3782000 1755 201776700 53.10 53.60 53.00 53.00 0.20 0.38% 53.00 56 53.10 57 18.66
2023-05-17 1210 2491782 2243 132899943 53.00 53.50 53.00 53.50 0.50 0.94% 53.40 51 53.50 190 18.84
2023-05-18 1210 1662000 1062 88631800 53.60 53.70 53.10 53.10 0.40 -0.75% 53.00 72 53.10 9 18.70
2023-05-19 1210 1575000 889 83748600 53.10 53.40 53.00 53.10 0.00 0% 53.10 3 53.20 15 18.70
2023-05-22 1210 3884000 2052 208880200 53.20 54.00 53.20 53.70 0.60 1.13% 53.70 49 53.80 63 18.91
2023-05-23 1210 4056146 3213 220838943 54.30 55.20 53.90 54.00 0.30 0.56% 54.00 87 54.10 57 19.01
2023-05-24 1210 1587000 1040 85479500 54.20 54.30 53.60 53.90 0.10 -0.19% 53.90 8 54.00 62 18.98
2023-05-25 1210 1645000 892 87642300 53.90 53.90 53.10 53.30 0.60 -1.11% 53.30 87 53.40 9 18.77
2023-05-26 1210 1172000 725 62150900 53.20 53.30 52.80 53.10 0.20 -0.38% 53.10 2 53.20 9 18.70
2023-05-29 1210 1202000 770 63622500 53.10 53.30 52.70 52.80 0.30 -0.56% 52.80 254 52.90 6 18.59
2023-05-30 1210 1589000 936 84467900 53.00 53.50 52.70 53.30 0.50 0.95% 53.20 54 53.30 7 18.77
2023-05-31 1210 2047000 1040 108125600 53.30 53.50 52.50 52.50 0.80 -1.5% 52.50 24 52.60 7 18.49
2023-06-01 1210 1051601 2085 55440247 52.50 53.00 52.40 52.70 0.20 0.38% 52.70 58 52.80 16 18.56
2023-06-02 1210 1462000 827 77724300 52.70 53.60 52.60 53.20 0.50 0.95% 53.20 8 53.30 29 18.73
2023-06-05 1210 911000 543 48447400 53.30 53.40 53.00 53.00 0.20 -0.38% 53.00 82 53.10 25 18.66
2023-06-06 1210 923668 4538 48771968 53.30 53.30 52.60 52.80 0.20 -0.38% 52.80 4 52.90 1 18.59
2023-06-07 1210 1678078 1498 89130593 52.80 53.40 52.80 53.30 0.50 0.95% 53.30 62 53.40 46 18.77
2023-06-08 1210 1935000 905 103386800 53.30 53.60 53.10 53.50 0.20 0.38% 53.40 11 53.50 101 18.84
2023-06-09 1210 1069000 675 57083900 53.50 53.50 53.20 53.50 0.00 0% 53.40 9 53.50 154 18.84
2023-06-12 1210 1206000 769 63844100 53.50 53.50 52.70 52.70 0.80 -1.5% 52.70 87 52.80 18 18.56
2023-06-13 1210 1600000 959 84557800 52.90 53.30 52.50 52.90 0.20 0.38% 52.80 25 52.90 17 18.63
2023-06-14 1210 1701000 985 89256400 53.00 53.00 52.00 52.50 0.40 -0.76% 52.50 30 52.60 169 18.49
2023-06-15 1210 766000 569 40394300 52.50 52.90 52.50 52.90 0.40 0.76% 52.70 1 52.90 120 18.63
2023-06-16 1210 1593368 4274 83921666 53.10 53.10 52.50 52.50 0.40 -0.76% 52.50 69 52.60 14 18.49
2023-06-19 1210 802000 543 42116100 52.90 52.90 52.30 52.40 0.10 -0.19% 52.40 7 52.50 14 18.45
2023-06-20 1210 3186000 2000 163917200 52.30 52.30 51.10 51.40 1.00 -1.91% 51.40 2 51.50 14 18.10
2023-06-21 1210 1486000 908 76899200 51.10 52.10 51.10 52.10 0.70 1.36% 52.00 94 52.10 13 18.35
2023-06-26 1210 1042000 659 54346700 52.00 52.60 51.70 52.20 0.10 0.19% 52.10 8 52.20 27 18.38
2023-06-27 1210 1151000 539 59984200 52.00 52.50 52.00 52.00 0.20 -0.38% 52.00 83 52.10 2 18.31
2023-06-28 1210 1285523 1103 67499800 52.40 52.80 52.10 52.70 0.70 1.35% 52.60 3 52.70 2 18.56
2023-06-29 1210 1429000 828 75903700 52.80 53.50 52.70 52.80 0.10 0.19% 52.70 45 52.80 10 18.59
2023-06-30 1210 2518000 1216 134445000 53.00 53.70 52.90 53.30 0.50 0.95% 53.20 35 53.30 5 18.77
2023-07-03 1210 1836000 855 98025400 53.60 53.60 53.20 53.30 0.00 0% 53.20 59 53.30 61 18.77
2023-07-04 1210 2113000 837 112759200 53.50 53.60 53.20 53.30 0.00 0% 53.20 118 53.30 69 18.77
2023-07-05 1210 1763000 625 93703500 53.20 53.50 52.90 52.90 0.40 -0.75% 52.80 33 52.90 52 18.63
2023-07-06 1210 1822000 994 95361200 52.80 53.00 51.80 52.10 0.80 -1.51% 52.10 1 52.20 33 18.35
2023-07-07 1210 1238000 647 64112800 52.00 52.10 51.60 51.80 0.30 -0.58% 51.80 60 51.90 33 18.24
2023-07-10 1210 2982000 1075 156372500 52.10 52.90 52.10 52.50 0.70 1.35% 52.40 12 52.50 90 18.49
2023-07-11 1210 3531000 1342 183377600 51.50 52.50 51.40 52.00 0.00 -0.95% 51.90 5 52.00 51 18.31
2023-07-12 1210 1854000 802 96048400 52.00 52.20 51.50 51.80 0.20 -0.38% 51.70 21 51.80 15 18.24
2023-07-13 1210 3700000 1235 192379700 51.90 52.30 51.70 51.80 0.00 0% 51.80 31 51.90 52 18.24
2023-07-14 1210 5487000 2240 290874400 52.10 53.80 52.10 52.60 0.80 1.54% 52.50 22 52.60 29 18.52
2023-07-18 1210 15206000 6235 863097400 56.00 58.80 55.10 55.90 0.00 6.27% 55.90 93 56.00 25 19.68
2023-07-19 1210 9217000 4131 525257400 56.80 57.80 56.30 56.30 0.40 0.72% 56.30 61 56.40 6 19.82
2023-07-20 1210 11308000 5648 658823100 57.50 59.30 57.10 58.60 2.30 4.09% 58.50 43 58.60 134 20.63
2023-07-21 1210 9107000 4721 537157900 58.90 59.50 58.10 59.00 0.40 0.68% 59.00 1 59.10 85 20.77
2023-07-24 1210 5503000 2871 325352500 60.00 60.00 58.40 59.00 0.00 0% 58.90 33 59.00 281 20.77
2023-07-25 1210 4785000 2393 278555800 59.00 59.20 57.60 58.10 0.90 -1.53% 58.00 150 58.10 14 20.46
2023-07-27 1210 4222000 1943 249399200 59.90 59.90 58.40 59.50 0.50 2.41% 59.40 21 59.50 180 20.95
2023-07-28 1210 3155000 1458 186343900 59.50 59.50 58.50 59.40 0.10 -0.17% 59.30 12 59.40 18 20.92
2023-07-31 1210 8993000 4059 542423400 59.50 61.50 59.40 59.80 0.40 0.67% 59.80 52 59.90 3 21.06
2023-08-01 1210 13745000 6266 847078000 60.00 62.40 60.00 62.20 2.40 4.01% 62.10 40 62.20 4 21.90
2023-08-02 1210 14676000 6411 913894800 63.40 64.00 60.60 61.40 0.80 -1.29% 61.30 182 61.40 139 21.62
2023-08-04 1210 20144000 8792 1156985500 61.10 61.50 55.30 56.70 4.70 -7.65% 56.70 7 56.80 56 19.96
2023-08-07 1210 7802000 3594 457238100 57.70 59.40 57.50 58.80 2.10 3.7% 58.80 83 58.90 11 20.70
2023-08-08 1210 5035000 2852 298448600 59.80 60.30 58.50 58.90 0.10 0.17% 58.80 55 58.90 1 20.74
2023-08-09 1210 16518240 23252 900246809 54.10 55.60 53.10 55.40 3.50 -5.94% 55.30 98 55.40 43 19.51
2023-08-10 1210 5393000 2697 292924400 55.30 55.90 53.80 54.30 1.10 -1.99% 54.20 43 54.30 20 19.12
2023-08-11 1210 3081000 1460 166593800 54.30 54.70 53.50 54.10 0.20 -0.37% 54.10 42 54.20 23 19.05
2023-08-14 1210 6132000 2782 323766100 53.50 53.60 52.00 52.90 1.20 -2.22% 52.90 4 53.00 33 15.11
2023-08-15 1210 1726000 990 91936900 53.00 53.60 53.00 53.10 0.20 0.38% 53.10 66 53.20 30 15.17
2023-08-16 1210 3372000 2049 180501000 53.30 54.40 52.60 53.40 0.30 0.56% 53.30 47 53.40 27 15.26
2023-08-17 1210 2157000 1338 116208600 54.00 54.10 53.40 54.00 0.60 1.12% 54.00 29 54.10 47 15.43
2023-08-18 1210 5535000 2810 304513500 54.70 55.70 54.50 54.70 0.70 1.3% 54.60 64 54.70 21 15.63
2023-08-21 1210 2266000 1440 123574500 54.70 55.40 54.10 54.30 0.40 -0.73% 54.30 39 54.40 1 15.51
2023-08-22 1210 1134000 633 61759000 54.50 54.90 54.20 54.60 0.30 0.55% 54.50 14 54.60 9 15.60
2023-08-23 1210 1186000 623 64483100 54.40 54.80 54.10 54.30 0.30 -0.55% 54.30 5 54.40 21 15.51
2023-08-24 1210 1687000 1037 91169900 54.30 54.50 53.80 53.80 0.50 -0.92% 53.80 165 54.00 40 15.37
2023-08-25 1210 1447000 896 78786600 53.80 54.80 53.80 54.30 0.50 0.93% 54.20 35 54.30 1 15.51
2023-08-28 1210 1781000 1037 96805100 54.40 55.00 53.90 54.20 0.10 -0.18% 54.10 2 54.20 12 15.49
2023-08-29 1210 1290000 771 70505100 54.50 55.00 54.20 54.80 0.60 1.11% 54.80 3 54.90 11 15.66
2023-08-30 1210 1604000 947 87294900 54.90 55.00 54.20 54.30 0.50 -0.91% 54.30 70 54.40 30 15.51
2023-08-31 1210 1753000 960 96066100 54.60 55.20 54.30 54.60 0.30 0.55% 54.60 53 54.70 28 15.60
2023-09-01 1210 1408000 825 77342500 54.50 55.30 54.40 55.00 0.40 0.73% 54.90 13 55.00 10 15.71
2023-09-04 1210 4452690 3207 249184834 55.60 56.60 55.10 56.10 1.10 2% 56.10 19 56.20 50 16.03
2023-09-05 1210 2376000 1469 132392000 56.10 56.60 55.30 55.40 0.70 -1.25% 55.40 29 55.50 15 15.83
2023-09-06 1210 2168708 1986 118992732 55.40 55.50 54.50 54.80 0.60 -1.08% 54.80 10 54.90 4 15.66
2023-09-07 1210 1396000 654 76477000 54.40 55.20 54.40 54.60 0.20 -0.36% 54.60 303 54.70 15 15.60
2023-09-08 1210 977000 567 53349300 54.70 55.00 54.40 54.50 0.10 -0.18% 54.50 40 54.60 4 15.57
2023-09-11 1210 1450000 704 78625500 54.50 54.70 54.00 54.20 0.30 -0.55% 54.20 6 54.30 4 15.49
2023-09-12 1210 1239000 815 67077900 54.30 54.50 53.80 54.20 0.00 0% 54.10 47 54.20 32 15.49
2023-09-13 1210 2408000 1024 130205800 54.00 54.80 53.80 54.30 0.10 0.18% 54.30 55 54.40 23 15.51
2023-09-14 1210 1275000 801 70118800 55.00 55.30 54.60 54.90 0.60 1.1% 54.90 8 55.00 69 15.69
2023-09-15 1210 2284000 1378 126392400 55.00 55.60 54.90 55.60 0.70 1.28% 55.40 25 55.60 37 15.89
2023-09-18 1210 1518000 829 84207300 55.70 55.70 55.30 55.30 0.30 -0.54% 55.30 62 55.40 14 15.80
2023-09-19 1210 1848000 1111 100805800 55.30 55.30 54.20 54.40 0.90 -1.63% 54.30 139 54.40 10 15.54
2023-09-20 1210 2789000 2098 151645200 54.80 55.20 53.90 54.20 0.20 -0.37% 54.10 14 54.20 20 15.49
2023-09-21 1210 1054000 628 57008600 54.20 54.60 53.70 54.30 0.10 0.18% 54.20 66 54.30 4 15.51
2023-09-22 1210 1274000 758 68669300 54.20 54.20 53.70 54.00 0.30 -0.55% 54.00 1 54.10 57 15.43
2023-09-25 1210 2371000 1406 130647800 54.50 55.50 54.50 55.20 1.20 2.22% 55.10 32 55.20 32 15.77
2023-09-26 1210 1304000 800 71192700 55.40 55.40 54.30 54.30 0.90 -1.63% 54.30 60 54.40 8 15.51
2023-09-27 1210 783000 493 42393300 54.10 54.40 54.00 54.10 0.20 -0.37% 54.10 3 54.20 16 15.46
2023-09-28 1210 1431000 904 77341700 54.30 54.40 53.80 53.80 0.30 -0.55% 53.80 116 53.90 18 15.37
2023-10-02 1210 1201000 804 64688100 53.80 54.30 53.60 53.80 0.00 0% 53.70 92 53.80 2 15.37
2023-10-03 1210 2355000 1438 125401400 53.80 53.80 53.00 53.10 0.70 -1.3% 53.10 125 53.20 39 15.17
2023-10-04 1210 2905000 1774 151797000 53.10 53.10 52.00 52.10 1.00 -1.88% 52.10 78 52.20 25 14.89
2023-10-05 1210 1063000 556 55935300 52.40 52.80 52.30 52.60 0.50 0.96% 52.60 4 52.70 14 15.03
2023-10-06 1210 861000 475 45476600 52.50 53.00 52.40 52.80 0.20 0.38% 52.70 38 52.80 3 15.09
2023-10-11 1210 1584000 807 83678000 52.90 53.10 52.60 52.70 0.10 -0.19% 52.70 78 52.90 11 15.06
2023-10-12 1210 875000 481 46312700 52.90 53.20 52.70 53.20 0.50 0.95% 53.10 12 53.20 58 15.20
2023-10-13 1210 1345000 744 71472600 53.30 53.60 52.80 52.80 0.40 -0.75% 52.80 160 52.90 17 15.09
2023-10-16 1210 947000 556 49772100 52.80 52.80 52.40 52.50 0.30 -0.57% 52.40 127 52.50 18 15.00
2023-10-17 1210 1485000 683 77772600 52.60 52.60 52.20 52.20 0.30 -0.57% 52.20 71 52.30 50 14.91
2023-10-18 1210 2066861 2043 107029077 52.00 52.20 51.60 51.60 0.60 -1.15% 51.60 143 51.70 16 14.74
2023-10-19 1210 432000 302 22405700 51.60 52.00 51.50 51.80 0.20 0.39% 51.80 65 51.90 4 14.80
2023-10-20 1210 1762000 946 90204200 51.60 51.60 50.90 51.20 0.60 -1.16% 51.10 45 51.20 3 14.63
2023-10-23 1210 1092000 523 56252100 51.40 52.00 51.20 51.60 0.40 0.78% 51.50 29 51.60 6 14.74
2023-10-24 1210 549000 375 28422600 51.70 52.00 51.50 51.70 0.10 0.19% 51.60 65 51.70 4 14.77
2023-10-25 1210 616838 657 32103770 51.80 52.20 51.80 51.90 0.20 0.39% 51.80 31 52.00 7 14.83
2023-10-26 1210 935000 634 48178300 51.80 51.90 51.30 51.40 0.50 -0.96% 51.30 72 51.40 14 14.69
2023-10-27 1210 603180 597 31262870 51.40 52.00 51.40 51.90 0.50 0.97% 51.80 12 51.90 20 14.83
2023-10-30 1210 774000 503 40093100 52.00 52.20 51.60 51.60 0.30 -0.58% 51.60 97 51.70 8 14.74
2023-10-31 1210 1812000 974 92735400 51.60 51.80 50.80 50.80 0.80 -1.55% 50.80 114 51.10 29 14.51
2023-11-01 1210 1231000 506 63516400 51.20 51.90 51.10 51.90 1.10 2.17% 51.70 5 51.90 66 14.83
2023-11-02 1210 748000 432 38898700 51.90 52.10 51.80 52.10 0.20 0.39% 51.90 25 52.10 37 14.89
2023-11-03 1210 792000 446 41552300 52.40 52.70 52.20 52.50 0.40 0.77% 52.40 46 52.50 2 15.00
2023-11-06 1210 1059000 502 56016200 52.80 53.10 52.70 52.80 0.30 0.57% 52.70 68 52.80 16 15.09
2023-11-07 1210 515000 310 27157500 52.80 52.90 52.50 52.80 0.00 0% 52.80 7 52.90 27 15.09
2023-11-08 1210 621000 420 32858300 53.10 53.10 52.80 53.00 0.20 0.38% 52.90 34 53.00 35 15.14
2023-11-09 1210 589000 347 31152500 53.20 53.20 52.80 52.80 0.20 -0.38% 52.80 80 52.90 6 15.09
2023-11-10 1210 2635000 1489 141620300 53.50 54.10 53.40 53.60 0.80 1.52% 53.50 19 53.60 18 15.31
2023-11-13 1210 1519000 955 80815200 54.00 54.00 52.80 53.00 0.60 -1.12% 53.00 52 53.10 28 15.14
2023-11-14 1210 804000 481 42810300 53.10 53.50 53.10 53.20 0.20 0.38% 53.20 3 53.30 20 12.09
2023-11-15 1210 1964953 1784 105622821 53.40 54.00 53.40 53.90 0.70 1.32% 53.90 18 54.00 149 12.25
2023-11-16 1210 1673000 1069 90564500 54.00 54.50 53.70 54.00 0.10 0.19% 53.90 7 54.00 20 12.27
2023-11-17 1210 1413000 815 76159100 54.00 54.10 53.70 53.90 0.10 -0.19% 53.80 17 53.90 1 12.25
2023-11-20 1210 1333000 848 71593400 54.00 54.20 53.50 53.60 0.30 -0.56% 53.60 99 53.70 4 12.18
2023-11-21 1210 2347000 1284 127567300 53.90 54.70 53.80 54.50 0.90 1.68% 54.40 48 54.50 45 12.39
2023-11-22 1210 1899000 1064 104229100 54.60 55.20 54.40 54.90 0.40 0.73% 54.80 72 54.90 4 12.48
2023-11-23 1210 2619000 1356 144948000 55.00 55.70 54.80 55.20 0.30 0.55% 55.20 57 55.30 31 12.55
2023-11-24 1210 1317000 686 72503100 55.20 55.30 54.80 55.30 0.10 0.18% 55.20 18 55.30 64 12.57
2023-11-27 1210 1468000 901 81203200 55.50 56.10 55.00 55.00 0.30 -0.54% 55.00 87 55.10 19 12.50
2023-11-28 1210 1635000 969 90937600 55.30 55.80 55.20 55.80 0.80 1.45% 55.70 7 55.80 134 12.68
2023-11-29 1210 1434000 905 80121200 55.80 56.10 55.70 55.90 0.10 0.18% 55.90 4 56.00 227 12.70
2023-11-30 1210 1906000 1182 107173200 56.10 56.50 55.90 56.30 0.40 0.72% 56.30 3 56.40 220 12.80
2023-12-01 1210 1515000 921 84779700 56.40 56.40 55.60 55.80 0.50 -0.89% 55.70 61 55.80 16 12.68
2023-12-04 1210 1886000 1082 106058400 55.90 56.50 55.90 56.10 0.30 0.54% 56.10 50 56.20 21 12.75
2023-12-05 1210 2308000 1239 130282300 56.60 56.60 56.20 56.50 0.40 0.71% 56.40 42 56.50 7 12.84
2023-12-06 1210 2740000 1773 156816100 56.60 57.60 56.40 57.40 0.90 1.59% 57.40 23 57.50 62 13.05
2023-12-07 1210 1868000 1167 106695200 57.40 57.90 56.60 56.80 0.60 -1.05% 56.70 72 56.80 32 12.91
2023-12-08 1210 1293000 849 74062000 57.00 57.60 57.00 57.20 0.40 0.7% 57.10 14 57.20 27 13.00
2023-12-11 1210 950000 647 54296700 57.40 57.60 57.00 57.00 0.20 -0.35% 57.00 16 57.10 15 12.95
2023-12-12 1210 1507000 920 86086400 57.00 57.40 56.90 57.20 0.20 0.35% 57.10 3 57.20 115 13.00
2023-12-13 1210 2178000 1276 123109200 57.40 57.50 56.00 56.30 0.90 -1.57% 56.20 116 56.30 3 12.80
2023-12-14 1210 2197000 1304 124739400 56.30 57.00 56.30 56.90 0.60 1.07% 56.80 18 56.90 41 12.93
2023-12-15 1210 1628000 969 92619000 57.00 57.10 56.60 57.00 0.10 0.18% 56.90 31 57.00 160 12.95
2023-12-18 1210 4909000 2741 284757400 57.00 58.40 56.80 58.40 1.40 2.46% 58.20 1 58.40 159 13.27
2023-12-19 1210 4967000 2736 289045900 58.40 58.70 57.40 58.60 0.20 0.34% 58.50 7 58.60 136 13.32
2023-12-20 1210 4397000 2268 256933300 58.60 58.80 57.80 58.80 0.20 0.34% 58.20 4 58.80 146 13.36
2023-12-21 1210 4483000 2199 263686200 58.30 59.20 58.00 59.20 0.40 0.68% 59.10 61 59.20 69 13.45
2023-12-22 1210 4538000 1990 266369900 59.00 59.00 58.30 59.00 0.20 -0.34% 58.90 1 59.00 58 13.41
2023-12-25 1210 2262000 1132 131289200 58.90 58.90 57.70 57.70 1.30 -2.2% 57.70 87 57.80 16 13.11
2023-12-26 1210 929000 608 53656200 57.50 58.00 57.40 58.00 0.30 0.52% 57.80 5 58.00 28 13.18
2023-12-27 1210 1514000 881 87122100 58.00 58.00 57.30 57.50 0.50 -0.86% 57.40 82 57.50 6 13.07
2023-12-28 1210 746000 504 43005000 57.60 57.80 57.50 57.80 0.30 0.52% 57.70 6 57.80 24 13.14
2023-12-29 1210 3496000 1916 205313800 58.30 59.30 58.30 58.50 0.70 1.21% 58.50 57 58.60 41 13.30