裕隆(2201)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　　　50.90
0
0%		48.85
-2.05
-4.03%		 48.00
-0.85
-1.74%		46.55
-1.45
-3.02%		 　46.80
0.25
0.54%		43.95
-2.85
-6.09%		44.45
0.5
1.14%		44.30
-0.15
-0.34%		42.75
-1.55
-3.5%		 　43.55
0.8
1.87%		43.05
-0.5
-1.15%		41.45
-1.6
-3.72%		40.95
-0.5
-1.21%		43.20
2.25
5.49%		 　41.95
-1.25
-2.89%		41.10
-0.85
-2.03%		43.20
2.1
5.11%		41.35
-1.85
-4.28%		40.90
-0.45
-1.09%		 43.99
2 月　41.15
0.25
0.61%		40.95
-0.2
-0.49%		40.35
-0.6
-1.47%		 　　　　　　　　　　　40.90
0.55
1.36%		41.10
0.2
0.49%		43.70
2.6
6.33%		 　　43.55
-0.15
-0.34%		 42.60
-0.95
-2.18%		 41.68
3 月　41.20
-1.4
-3.29%		41.85
0.65
1.58%		41.60
-0.25
-0.6%		41.50
-0.1
-0.24%		 　42.10
0.6
1.45%		42.85
0.75
1.78%		42.35
-0.5
-1.17%		42.40
0.05
0.12%		42.50
0.1
0.24%		 　42.25
-0.25
-0.59%		42.75
0.5
1.18%		43.30
0.55
1.29%		42.80
-0.5
-1.15%		42.10
-0.7
-1.64%		 　42.45
0.35
0.83%		42.45
0
0%		46.65
4.2
9.89%		45.10
-1.55
-3.32%		43.25
-1.85
-4.1%		 　43.45
0.2
0.46%		43.35
-0.1
-0.23%		 42.81
4 月44.45
1.1
2.54%		 　　　44.00
-0.45
-1.01%		43.95
-0.05
-0.11%		44.05
0.1
0.23%		44.70
0.65
1.48%		 　46.30
1.6
3.58%		46.80
0.5
1.08%		47.20
0.4
0.85%		45.55
-1.65
-3.5%		45.65
0.1
0.22%		 　46.40
0.75
1.64%		47.85
1.45
3.13%		46.50
-1.35
-2.82%		44.35
-2.15
-4.62%		44.60
0.25
0.56%		 　44.75
0.15
0.34%		45.60
0.85
1.9%		45.15
-0.45
-0.99%		45.40
0.25
0.55%		 45.22
5 月　　42.95
-2.45
-5.4%		40.50
-2.45
-5.7%		40.40
-0.1
-0.25%		40.55
0.15
0.37%		42.90
2.35
5.8%		 　43.20
0.3
0.7%		40.60
-2.6
-6.02%		38.10
-2.5
-6.16%		38.40
0.3
0.79%		38.90
0.5
1.3%		 　36.00
-2.9
-7.46%		38.85
2.85
7.92%		39.20
0.35
0.9%		38.60
-0.6
-1.53%		39.20
0.6
1.55%		 　39.50
0.3
0.77%		39.55
0.05
0.13%		39.80
0.25
0.63%		38.80
-1
-2.51%		39.70
0.9
2.32%		 39.45
-0.25
-0.63%		39.72
6 月40.10
0.65
1.65%		40.10
0
0%		40.10
0
0%		40.15
0.05
0.12%		 　39.80
-0.35
-0.87%		39.65
-0.15
-0.38%		39.35
-0.3
-0.76%		39.95
0.6
1.52%		39.65
-0.3
-0.75%		 　　39.40
-0.25
-0.63%		40.05
0.65
1.65%		40.20
0.15
0.37%		40.50
0.3
0.75%		 　39.50
-1
-2.47%		40.00
0.5
1.27%		41.60
1.6
4%		42.75
1.15
2.76%		42.50
-0.25
-0.58%		 　42.50
0
0%		42.30
-0.2
-0.47%		42.60
0.3
0.71%		 40.62
7 月42.15
-0.45
-1.06%		43.00
0.85
2.02%		 　42.80
-0.2
-0.47%		42.70
-0.1
-0.23%		42.60
-0.1
-0.23%		42.00
-0.6
-1.41%		41.95
-0.05
-0.12%		 　42.50
0.55
1.31%		42.00
-0.5
-1.18%		41.15
-0.85
-2.02%		41.75
0.6
1.46%		42.50
0.75
1.8%		 　41.35
-1.15
-2.71%		40.60
-0.75
-1.81%		40.00
-0.6
-1.48%		40.70
0.7
1.75%		41.00
0.3
0.74%		 　40.85
-0.15
-0.37%		40.40
-0.45
-1.1%		39.70
-0.7
-1.73%		40.25
0.55
1.39%		39.90
-0.35
-0.87%		 41.47
8 月　40.30
0.4
1%		39.40
-0.9
-2.23%		40.00
0.6
1.52%		40.10
0.1
0.25%		40.90
0.8
2%		 　40.35
-0.55
-1.34%		39.40
-0.95
-2.35%		39.15
-0.25
-0.63%		39.05
-0.1
-0.26%		38.50
-0.55
-1.41%		 　37.80
-0.7
-1.82%		37.00
-0.8
-2.12%		37.55
0.55
1.49%		36.70
-0.85
-2.26%		36.35
-0.35
-0.95%		 　36.65
0.3
0.83%		36.95
0.3
0.82%		37.30
0.35
0.95%		37.45
0.15
0.4%		38.00
0.55
1.47%		 　38.10
0.1
0.26%		37.85
-0.25
-0.66%		38.38
9 月38.00
0.15
0.4%		37.85
-0.15
-0.39%		38.10
0.25
0.66%		 　37.50
-0.6
-1.57%		37.50
0
0%		36.90
-0.6
-1.6%		36.85
-0.05
-0.14%		37.15
0.3
0.81%		 　38.05
0.9
2.42%		38.25
0.2
0.53%		40.30
2.05
5.36%		41.15
0.85
2.11%		43.95
2.8
6.8%		 　　　43.70
-0.25
-0.57%		43.80
0.1
0.23%		44.00
0.2
0.46%		 　43.10
-0.9
-2.05%		42.80
-0.3
-0.7%		42.00
-0.8
-1.87%		42.70
0.7
1.67%		 40.25
10 月40.25
-2.45
-5.74%		 　40.60
0.35
0.87%		40.30
-0.3
-0.74%		42.15
1.85
4.59%		43.05
0.9
2.14%		44.20
1.15
2.67%		 　　42.70
-1.5
-3.39%		43.65
0.95
2.22%		42.95
-0.7
-1.6%		44.25
1.3
3.03%		 　42.15
-2.1
-4.75%		41.90
-0.25
-0.59%		41.40
-0.5
-1.19%		43.10
1.7
4.11%		42.20
-0.9
-2.09%		 　42.70
0.5
1.18%		42.40
-0.3
-0.7%		42.25
-0.15
-0.35%		41.90
-0.35
-0.83%		41.10
-0.8
-1.91%		 42.16
11 月41.35
0.25
0.61%		41.50
0.15
0.36%		41.40
-0.1
-0.24%		41.50
0.1
0.24%		41.85
0.35
0.84%		 　41.50
-0.35
-0.84%		42.10
0.6
1.45%		41.55
-0.55
-1.31%		40.80
-0.75
-1.81%		41.85
1.05
2.57%		 　41.90
0.05
0.12%		43.35
1.45
3.46%		43.40
0.05
0.12%		43.10
-0.3
-0.69%		43.30
0.2
0.46%		 　44.05
0.75
1.73%		43.15
-0.9
-2.04%		42.80
-0.35
-0.81%		42.40
-0.4
-0.93%		41.60
-0.8
-1.89%		 　41.10
-0.5
-1.2%		41.00
-0.1
-0.24%		 42.1
12 月41.55
0.55
1.34%		41.30
-0.25
-0.6%		41.45
0.15
0.36%		 　41.55
0.1
0.24%		41.90
0.35
0.84%		41.70
-0.2
-0.48%		41.70
0
0%		41.35
-0.35
-0.84%		 　41.55
0.2
0.48%		41.10
-0.45
-1.08%		41.15
0.05
0.12%		41.25
0.1
0.24%		41.85
0.6
1.45%		 　41.85
0
0%		41.80
-0.05
-0.12%		41.60
-0.2
-0.48%		41.95
0.35
0.84%		42.30
0.35
0.83%		 　42.00
-0.3
-0.71%		41.85
-0.15
-0.36%		42.05
0.2
0.48%		41.90
-0.15
-0.36%		　41.68

說明:最高漲幅:9.89%最低跌幅:-7.46% 最高價:50.90最低價:36.00平均價:41.66,灰色底表示週末,漲141天(86.85)元,跌151天(-117.5)元,平盤10天
10%=1,8%=1,7%=1,6%=2,5%=4,4%=4,3%=8,2%=25,1%=61,0%=44,-0%=2,-1%=6,-2%=6,-3%=6,-4%=17,-5%=28,-6%=30,-7%=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
2021-01-04 2201 49755136 22580 2147483647 46.50 50.90 46.10 50.90 4.00 0% 50.80 19 50.90 124 0.00
2021-01-05 2201 27307424 13896 1351520421 50.40 50.90 48.30 48.85 2.05 -4.03% 48.85 28 48.90 55 0.00
2021-01-07 2201 17290947 8821 838948692 49.50 50.40 47.65 48.00 1.00 -1.74% 47.95 60 48.00 50 0.00
2021-01-08 2201 14724324 7522 693576922 48.50 48.60 46.55 46.55 1.45 -3.02% 46.55 62 46.60 1 0.00
2021-01-11 2201 13261870 7212 624766271 46.95 48.40 46.40 46.80 0.25 0.54% 46.80 8 46.85 9 0.00
2021-01-12 2201 20513418 9684 918829023 46.80 46.80 43.60 43.95 2.85 -6.09% 43.95 49 44.00 22 0.00
2021-01-13 2201 8169063 4306 366131959 45.00 45.45 44.10 44.45 0.50 1.14% 44.45 6 44.50 5 0.00
2021-01-14 2201 13829602 6956 615229991 45.00 45.50 43.80 44.30 0.15 -0.34% 44.30 38 44.35 1 0.00
2021-01-15 2201 14111072 6649 608358303 44.30 44.55 42.10 42.75 1.55 -3.5% 42.70 25 42.75 11 0.00
2021-01-18 2201 10440405 5408 451457344 43.10 44.25 41.75 43.55 0.80 1.87% 43.55 105 43.60 11 0.00
2021-01-19 2201 8667802 4440 375191665 43.50 44.15 42.75 43.05 0.50 -1.15% 43.00 11 43.05 18 0.00
2021-01-20 2201 10126080 4874 426302271 43.35 43.35 41.35 41.45 1.60 -3.72% 41.45 11 41.50 2 0.00
2021-01-21 2201 7161095 3868 296580004 41.75 42.30 40.80 40.95 0.50 -1.21% 40.95 23 41.00 1 0.00
2021-01-22 2201 10422868 6101 438720985 41.25 43.35 40.90 43.20 2.25 5.49% 43.15 11 43.20 84 0.00
2021-01-25 2201 9287458 4698 390917505 43.35 43.35 41.35 41.95 1.25 -2.89% 41.90 23 41.95 7 0.00
2021-01-26 2201 6073510 3532 251561342 41.90 42.25 41.05 41.10 0.85 -2.03% 41.10 9 41.15 2 0.00
2021-01-27 2201 21491488 9982 912611190 43.00 43.50 41.50 43.20 2.10 5.11% 43.15 8 43.20 89 0.00
2021-01-28 2201 13324972 6810 555854705 42.00 42.50 41.35 41.35 1.85 -4.28% 41.35 58 41.40 36 0.00
2021-01-29 2201 6944010 3574 287185024 41.75 42.10 40.90 40.90 0.45 -1.09% 40.90 98 40.95 2 0.00
2021-02-02 2201 5826192 3019 239535227 40.80 41.70 40.65 41.15 0.70 0.61% 41.15 6 41.20 31 0.00
2021-02-03 2201 4700810 2212 193683091 41.70 41.70 40.95 40.95 0.20 -0.49% 40.95 47 41.00 6 0.00
2021-02-04 2201 4376265 2464 177537316 41.35 41.35 40.25 40.35 0.60 -1.47% 40.35 48 40.40 10 0.00
2021-02-17 2201 5284976 2790 215219939 41.15 41.15 40.25 40.90 0.90 1.36% 40.85 2 40.90 8 0.00
2021-02-18 2201 5289139 2734 216544771 41.00 41.50 40.50 41.10 0.20 0.49% 41.05 26 41.15 41 0.00
2021-02-19 2201 17260833 9059 735261337 41.25 43.95 41.00 43.70 2.60 6.33% 43.70 124 43.75 140 0.00
2021-02-23 2201 10135612 4961 438148329 42.65 43.85 42.25 43.55 0.65 -0.34% 43.50 53 43.55 40 0.00
2021-02-25 2201 10311489 5062 440428201 42.60 43.35 42.15 42.60 1.20 -2.18% 42.60 58 42.65 5 0.00
2021-03-02 2201 6905810 3931 288782472 42.40 42.85 41.20 41.20 0.45 -3.29% 41.20 89 41.25 5 0.00
2021-03-03 2201 5032952 2849 210052338 41.60 42.35 41.10 41.85 0.65 1.58% 41.85 8 41.90 33 0.00
2021-03-04 2201 6869437 3363 286661365 41.80 42.40 41.30 41.60 0.25 -0.6% 41.60 64 41.65 3 0.00
2021-03-05 2201 4885674 2573 202987319 41.30 42.00 41.10 41.50 0.10 -0.24% 41.50 168 41.55 9 0.00
2021-03-08 2201 9563573 4563 405710773 42.00 43.20 41.75 42.10 0.60 1.45% 42.10 22 42.15 11 0.00
2021-03-09 2201 7708542 4062 326398124 42.10 43.00 41.50 42.85 0.75 1.78% 42.80 27 42.85 23 0.00
2021-03-10 2201 5389192 2904 229454652 42.85 43.30 42.25 42.35 0.50 -1.17% 42.35 10 42.40 10 0.00
2021-03-11 2201 5883248 2733 250304184 42.60 42.90 42.25 42.40 0.05 0.12% 42.40 40 42.45 21 0.00
2021-03-12 2201 3931689 1903 167195755 42.60 42.80 42.30 42.50 0.10 0.24% 42.45 18 42.50 25 0.00
2021-03-15 2201 3446480 1750 146028346 42.50 42.70 42.15 42.25 0.25 -0.59% 42.25 82 42.30 53 0.00
2021-03-16 2201 6649250 3249 284811077 42.35 43.25 42.30 42.75 0.50 1.18% 42.75 30 42.80 7 0.00
2021-03-17 2201 18313722 8303 798181961 42.90 44.45 42.75 43.30 0.55 1.29% 43.30 170 43.35 57 0.00
2021-03-18 2201 10952477 5177 473682005 43.55 44.00 42.50 42.80 0.50 -1.15% 42.80 23 42.85 1 0.00
2021-03-19 2201 7742032 3943 326939528 42.60 42.75 42.00 42.10 0.70 -1.64% 42.10 60 42.15 5 0.00
2021-03-22 2201 5594239 3139 235149484 42.20 42.50 41.50 42.45 0.35 0.83% 42.45 67 42.50 45 0.00
2021-03-23 2201 8329629 4034 355448215 42.50 43.20 42.15 42.45 0.00 0% 42.45 70 42.50 4 0.00
2021-03-24 2201 68811773 29091 2147483647 43.15 46.65 43.10 46.65 4.20 9.89% 46.65 2129 0.00 0 0.00
2021-03-25 2201 49354752 24070 2147483647 47.00 47.80 45.05 45.10 1.55 -3.32% 45.10 195 45.15 15 0.00
2021-03-26 2201 32385629 14673 1416696873 44.70 44.80 43.20 43.25 1.85 -4.1% 43.25 46 43.30 51 0.00
2021-03-29 2201 13186849 6575 570392401 43.40 43.90 42.85 43.45 0.20 0.46% 43.45 62 43.50 38 0.00
2021-03-30 2201 5867049 3026 254163932 43.75 43.80 43.10 43.35 0.10 -0.23% 43.35 3 43.40 43 0.00
2021-04-01 2201 9677549 4456 426620872 44.05 44.50 43.55 44.45 0.40 2.54% 44.40 1 44.45 453 16.05
2021-04-06 2201 7048176 3835 310841480 44.50 44.65 43.90 44.00 0.45 -1.01% 44.00 206 44.05 107 15.88
2021-04-07 2201 8251417 3424 362865709 44.30 44.35 43.80 43.95 0.05 -0.11% 43.95 10 44.00 507 15.87
2021-04-08 2201 8717507 4233 383712164 44.00 44.40 43.75 44.05 0.10 0.23% 44.05 27 44.10 10 15.90
2021-04-09 2201 17881432 9091 801260291 44.30 45.25 44.25 44.70 0.65 1.48% 44.70 260 44.75 10 16.14
2021-04-12 2201 25410697 13624 1174578873 45.60 46.90 45.25 46.30 1.60 3.58% 46.30 496 46.35 22 16.71
2021-04-13 2201 40660694 17621 1925411931 46.85 48.30 46.10 46.80 0.50 1.08% 46.80 93 46.85 7 16.90
2021-04-14 2201 32261613 16548 1512718732 47.90 48.00 45.20 47.20 0.40 0.85% 47.20 5 47.30 37 17.04
2021-04-15 2201 22666886 11432 1041123598 47.00 47.20 45.55 45.55 1.65 -3.5% 45.55 342 45.60 69 16.44
2021-04-16 2201 10251556 5075 468280147 45.60 46.10 45.30 45.65 0.10 0.22% 45.65 20 45.70 3 16.48
2021-04-19 2201 10951206 5314 507854329 46.00 46.95 45.85 46.40 0.75 1.64% 46.35 95 46.40 48 16.75
2021-04-20 2201 18292684 9746 866155675 46.70 48.00 46.50 47.85 1.45 3.13% 47.80 105 47.85 152 17.27
2021-04-21 2201 14475427 7572 676298407 47.00 47.35 46.30 46.50 1.35 -2.82% 46.50 11 46.55 10 16.79
2021-04-22 2201 17412649 8239 793172158 46.60 46.95 44.20 44.35 2.15 -4.62% 44.30 203 44.35 12 16.01
2021-04-23 2201 6851612 3432 306763430 44.80 45.50 44.25 44.60 0.25 0.56% 44.60 15 44.65 2 16.10
2021-04-26 2201 5232990 2517 235284634 44.95 45.30 44.70 44.75 0.15 0.34% 44.75 10 44.80 66 16.16
2021-04-27 2201 5746533 3072 261156970 45.00 45.90 44.75 45.60 0.85 1.9% 45.60 23 45.65 59 16.46
2021-04-28 2201 5426499 2824 245151486 45.50 45.90 44.80 45.15 0.45 -0.99% 45.10 67 45.20 3 16.30
2021-04-29 2201 7079877 3932 322295277 45.15 46.15 45.00 45.40 0.25 0.55% 45.40 47 45.45 18 16.39
2021-05-03 2201 10779058 5464 472713764 45.30 45.40 42.80 42.95 2.45 -5.4% 42.95 71 43.00 19 15.51
2021-05-04 2201 16932853 7742 693446070 43.15 43.40 39.35 40.50 2.45 -5.7% 40.50 21 40.55 10 14.62
2021-05-05 2201 7364236 3271 298983554 40.00 41.45 39.55 40.40 0.10 -0.25% 40.40 97 40.45 19 14.58
2021-05-06 2201 4674261 2413 191107538 40.85 41.45 40.15 40.55 0.15 0.37% 40.55 61 40.60 4 14.64
2021-05-07 2201 8435741 3664 357114238 41.25 43.30 40.85 42.90 2.35 5.8% 42.90 47 42.95 32 15.49
2021-05-10 2201 4810272 2535 207590373 43.25 43.90 42.25 43.20 0.30 0.7% 43.15 25 43.20 7 15.60
2021-05-11 2201 9591840 5247 393744940 41.85 42.45 39.85 40.60 2.60 -6.02% 40.60 21 40.65 47 14.66
2021-05-12 2201 13120322 6340 505553782 40.65 40.85 36.60 38.10 2.50 -6.16% 38.10 30 38.15 11 13.75
2021-05-13 2201 9373362 4519 353868907 38.00 39.00 36.00 38.40 0.30 0.79% 38.40 5 38.45 19 13.86
2021-05-14 2201 11343629 4754 454034401 41.00 41.30 38.85 38.90 0.50 1.3% 38.90 72 38.95 1 14.04
2021-05-17 2201 10257897 4772 377670463 36.50 38.60 35.70 36.00 2.90 -7.46% 36.00 1 36.05 4 9.11
2021-05-18 2201 7352487 3503 278152504 36.50 38.95 36.50 38.85 2.85 7.92% 38.80 13 38.90 53 9.84
2021-05-19 2201 5373913 2826 209548764 38.85 39.60 38.45 39.20 0.35 0.9% 39.15 21 39.20 9 9.92
2021-05-20 2201 3031550 1357 118000991 39.25 39.40 38.60 38.60 0.60 -1.53% 38.60 115 38.65 2 9.77
2021-05-21 2201 2679468 1410 105150997 39.40 39.80 38.75 39.20 0.60 1.55% 39.15 12 39.25 49 9.92
2021-05-24 2201 3378228 1660 133054573 39.30 39.55 38.80 39.50 0.30 0.77% 39.50 5 39.55 30 10.00
2021-05-25 2201 3827373 1986 152689442 39.70 40.25 39.55 39.55 0.05 0.13% 39.55 34 39.60 4 10.01
2021-05-26 2201 3107609 1354 122586449 39.65 40.00 39.10 39.80 0.25 0.63% 39.80 12 39.85 14 10.08
2021-05-27 2201 4776602 2255 185682755 39.20 39.20 38.60 38.80 1.00 -2.51% 38.80 181 38.85 3 9.82
2021-05-28 2201 4447086 2076 176188201 39.00 40.00 38.95 39.70 0.90 2.32% 39.70 14 39.75 18 10.05
2021-05-31 2201 2965019 1530 117958823 39.70 40.35 39.45 39.45 0.25 -0.63% 39.45 43 39.50 3 9.99
2021-06-01 2201 2967487 1467 118099286 39.50 40.15 39.30 40.10 0.65 1.65% 40.10 34 40.15 40 10.15
2021-06-02 2201 4423297 1950 177073447 40.10 40.45 39.70 40.10 0.00 0% 40.05 2 40.10 9 10.15
2021-06-03 2201 3390215 1657 136351761 40.45 40.50 40.00 40.10 0.00 0% 40.10 159 40.15 8 10.15
2021-06-04 2201 2211361 1114 88731277 40.00 40.35 39.80 40.15 0.05 0.12% 40.15 24 40.20 44 10.16
2021-06-07 2201 2181975 1101 86715716 40.45 40.45 39.10 39.80 0.35 -0.87% 39.75 11 39.80 18 10.08
2021-06-08 2201 1894953 972 75359160 40.10 40.10 39.55 39.65 0.15 -0.38% 39.65 34 39.70 1 10.04
2021-06-09 2201 1986182 1079 78907399 39.80 40.25 39.35 39.35 0.30 -0.76% 39.35 17 39.45 1 9.96
2021-06-10 2201 2032142 1096 80979733 39.55 40.20 39.45 39.95 0.60 1.52% 39.90 4 39.95 9 10.11
2021-06-11 2201 1985795 1092 79089889 40.05 40.20 39.65 39.65 0.30 -0.75% 39.65 1 39.70 2 10.04
2021-06-15 2201 2784752 1620 109807332 39.70 39.80 39.30 39.40 0.25 -0.63% 39.40 21 39.45 4 9.97
2021-06-16 2201 4263096 2076 170385635 39.25 40.25 39.25 40.05 0.65 1.65% 40.05 15 40.10 41 10.14
2021-06-17 2201 1992928 1107 79802488 39.95 40.30 39.65 40.20 0.15 0.37% 40.20 43 40.25 52 10.18
2021-06-18 2201 6920725 2414 280414744 40.10 40.90 40.00 40.50 0.30 0.75% 40.50 84 40.60 8 10.25
2021-06-21 2201 5222840 2133 208562336 40.45 40.85 39.50 39.50 1.00 -2.47% 39.50 425 39.55 3 10.00
2021-06-22 2201 2929854 1232 116965268 39.80 40.30 39.50 40.00 0.50 1.27% 40.00 450 40.05 45 10.13
2021-06-23 2201 8155303 3707 335715672 40.15 41.70 40.15 41.60 1.60 4% 41.55 16 41.60 35 10.53
2021-06-24 2201 9377221 3940 395764713 41.90 42.80 41.50 42.75 1.15 2.76% 42.75 8 42.80 71 10.82
2021-06-25 2201 7263836 3211 309705135 43.00 43.05 42.20 42.50 0.25 -0.58% 42.50 234 42.55 8 10.76
2021-06-28 2201 3956948 1587 167619401 42.40 42.65 41.95 42.50 0.00 0% 42.45 4 42.50 161 10.76
2021-06-29 2201 3586097 1643 152058657 42.65 42.70 42.15 42.30 0.20 -0.47% 42.30 22 42.40 35 10.71
2021-06-30 2201 4002903 1379 170228211 42.05 42.80 42.05 42.60 0.30 0.71% 42.55 11 42.60 1 10.78
2021-07-01 2201 4437975 1759 188892738 42.80 43.05 42.10 42.15 0.45 -1.06% 42.15 12 42.25 8 10.67
2021-07-02 2201 7998168 3151 343730402 42.20 43.35 42.20 43.00 0.85 2.02% 43.00 676 43.05 7 10.89
2021-07-05 2201 4782827 2700 206723438 43.35 43.85 42.65 42.80 0.20 -0.47% 42.75 31 42.80 10 10.84
2021-07-06 2201 2671478 1113 114628016 42.95 43.30 42.70 42.70 0.10 -0.23% 42.70 42 42.75 12 10.81
2021-07-07 2201 2812689 1290 120285394 42.65 43.00 42.50 42.60 0.10 -0.23% 42.55 1 42.60 39 10.78
2021-07-08 2201 2702146 1401 114350263 42.65 42.90 42.00 42.00 0.60 -1.41% 42.00 140 42.10 8 10.63
2021-07-09 2201 2730167 1234 114610947 41.80 42.45 41.65 41.95 0.05 -0.12% 41.90 28 41.95 4 10.62
2021-07-12 2201 2638964 1321 111416083 41.95 42.55 41.70 42.50 0.55 1.31% 42.50 48 42.55 14 10.76
2021-07-13 2201 3104528 1411 131452793 42.60 42.65 41.90 42.00 0.50 -1.18% 42.00 4 42.05 2 10.63
2021-07-14 2201 3543130 1695 147191006 42.00 42.10 41.15 41.15 0.85 -2.02% 41.15 50 41.20 37 10.42
2021-07-15 2201 4417008 1271 185265749 41.50 42.25 41.35 41.75 0.60 1.46% 41.75 17 41.80 42 10.57
2021-07-16 2201 5533836 2189 236279874 42.00 43.10 41.95 42.50 0.75 1.8% 42.50 69 42.55 3 10.76
2021-07-19 2201 4585165 2258 190779539 42.25 42.25 41.30 41.35 1.15 -2.71% 41.35 24 41.40 45 10.47
2021-07-20 2201 3461600 1733 141394342 41.20 41.25 40.55 40.60 0.75 -1.81% 40.60 68 40.65 7 10.28
2021-07-21 2201 4364530 2348 175231643 40.90 41.00 39.75 40.00 0.60 -1.48% 39.95 43 40.00 14 10.13
2021-07-22 2201 2795000 1301 114460400 40.30 41.40 40.30 40.70 0.70 1.75% 40.70 12 40.75 11 10.30
2021-07-23 2201 1937280 911 79613891 40.90 41.35 40.80 41.00 0.30 0.74% 41.00 44 41.05 3 10.38
2021-07-26 2201 1760134 946 72204942 40.85 41.60 40.80 40.85 0.15 -0.37% 40.85 21 40.90 15 10.34
2021-07-27 2201 1969305 1010 80314238 41.40 41.50 40.35 40.40 0.45 -1.1% 40.40 23 40.50 19 10.23
2021-07-28 2201 3547920 1815 141096928 40.40 40.50 39.30 39.70 0.70 -1.73% 39.70 9 39.75 33 10.05
2021-07-29 2201 1148987 693 46082444 40.10 40.30 39.85 40.25 0.55 1.39% 40.15 1 40.25 42 10.19
2021-07-30 2201 1754100 894 70212673 40.10 40.35 39.90 39.90 0.35 -0.87% 39.90 23 39.95 13 10.10
2021-08-02 2201 2636043 1019 105591738 39.90 40.35 39.75 40.30 0.40 1% 40.30 12 40.35 41 10.20
2021-08-03 2201 2356688 1022 93134296 39.45 39.85 39.35 39.40 0.00 -2.23% 39.40 99 39.45 3 9.97
2021-08-04 2201 1999080 1119 79591354 39.55 40.20 39.55 40.00 0.60 1.52% 40.00 49 40.05 19 10.13
2021-08-05 2201 1648503 875 66348525 40.05 40.45 40.05 40.10 0.10 0.25% 40.10 7 40.15 16 10.15
2021-08-06 2201 5373331 2730 222249271 41.60 41.95 40.85 40.90 0.80 2% 40.90 2 40.95 13 10.35
2021-08-09 2201 2151067 1192 87012095 41.00 41.00 40.10 40.35 0.55 -1.34% 40.35 15 40.40 18 10.22
2021-08-10 2201 4231726 2607 167561253 40.35 40.35 39.35 39.40 0.95 -2.35% 39.40 3 39.45 4 9.97
2021-08-11 2201 2108776 1194 82662818 39.45 39.55 39.00 39.15 0.25 -0.63% 39.15 1 39.20 30 9.91
2021-08-12 2201 1327062 907 51904551 39.20 39.35 39.00 39.05 0.10 -0.26% 39.05 55 39.10 1 9.89
2021-08-13 2201 2529791 1372 97967088 39.40 39.40 38.50 38.50 0.55 -1.41% 38.50 312 38.55 3 9.75
2021-08-16 2201 2584586 1541 98161660 38.55 38.55 37.60 37.80 0.70 -1.82% 37.80 3 37.85 1 9.57
2021-08-17 2201 3302718 2087 123387117 37.80 37.90 37.00 37.00 0.80 -2.12% 37.00 197 37.10 21 8.54
2021-08-18 2201 3218540 1921 118509714 37.00 37.65 36.05 37.55 0.55 1.49% 37.55 34 37.60 7 8.67
2021-08-19 2201 3022778 1778 111453447 37.30 37.30 36.55 36.70 0.85 -2.26% 36.60 41 36.70 3 8.48
2021-08-20 2201 3042262 1579 110837569 36.60 37.05 36.25 36.35 0.35 -0.95% 36.35 6 36.40 5 8.39
2021-08-23 2201 2785631 1236 102257190 36.85 37.00 36.55 36.65 0.30 0.83% 36.65 11 36.70 85 8.46
2021-08-24 2201 1568301 997 57886458 36.80 37.10 36.70 36.95 0.30 0.82% 36.95 10 37.00 2 8.53
2021-08-25 2201 1809005 1008 67457615 37.20 37.50 37.10 37.30 0.35 0.95% 37.30 30 37.35 29 8.61
2021-08-26 2201 4336814 2561 163425183 37.80 38.25 37.30 37.45 0.15 0.4% 37.45 49 37.50 1 8.65
2021-08-27 2201 3500601 1585 132753716 37.60 38.25 37.50 38.00 0.55 1.47% 37.95 32 38.00 45 8.78
2021-08-30 2201 2398233 1336 91470642 38.30 38.40 37.90 38.10 0.10 0.26% 38.05 55 38.10 1 8.80
2021-08-31 2201 1780796 1006 67182313 38.05 38.05 37.60 37.85 0.25 -0.66% 37.80 31 37.85 6 8.74
2021-09-01 2201 2091808 1047 79359823 37.85 38.15 37.80 38.00 0.15 0.4% 38.00 87 38.05 1 8.78
2021-09-02 2201 2516530 1604 95289421 38.10 38.25 37.60 37.85 0.15 -0.39% 37.80 223 37.85 11 8.74
2021-09-03 2201 2187729 1184 83058485 37.90 38.20 37.70 38.10 0.25 0.66% 38.05 2 38.10 21 8.80
2021-09-06 2201 2298299 1567 86582312 38.00 38.05 37.50 37.50 0.60 -1.57% 37.50 195 37.60 16 8.66
2021-09-07 2201 2065568 1075 77503488 37.50 37.85 37.30 37.50 0.00 0% 37.50 7 37.55 1 8.66
2021-09-08 2201 2159827 1396 80074415 37.55 37.65 36.80 36.90 0.60 -1.6% 36.90 9 36.95 10 8.52
2021-09-09 2201 1212840 787 44637830 36.80 37.05 36.60 36.85 0.05 -0.14% 36.85 39 36.90 14 8.51
2021-09-10 2201 1097945 675 40813988 36.95 37.30 36.85 37.15 0.30 0.81% 37.15 10 37.20 3 8.58
2021-09-13 2201 2841018 1385 107733023 37.20 38.20 37.20 38.05 0.90 2.42% 38.00 1 38.05 6 8.79
2021-09-14 2201 3244414 1338 123307473 38.05 38.40 37.60 38.25 0.20 0.53% 38.20 3 38.25 8 8.83
2021-09-15 2201 20441190 9105 811072504 39.50 40.45 38.60 40.30 2.05 5.36% 40.30 23 40.35 56 9.31
2021-09-16 2201 22011917 11132 906709122 40.75 42.00 40.50 41.15 0.85 2.11% 41.15 27 41.20 58 9.50
2021-09-17 2201 48022000 22592 2085440900 41.85 44.85 41.60 43.95 2.80 6.8% 43.90 166 43.95 43 10.15
2021-09-22 2201 31916842 16561 1404681077 42.80 45.00 42.75 43.70 0.25 -0.57% 43.70 65 43.75 9 10.09
2021-09-23 2201 17615555 8816 765638831 43.90 44.45 42.80 43.80 0.10 0.23% 43.80 8 43.85 102 10.12
2021-09-24 2201 12905840 5916 564217993 43.85 44.10 43.30 44.00 0.20 0.46% 43.95 30 44.00 193 10.16
2021-09-27 2201 20859647 8946 924133942 45.00 45.35 43.10 43.10 0.90 -2.05% 43.10 128 43.15 8 9.95
2021-09-28 2201 10539343 4730 447527808 42.70 43.10 41.85 42.80 0.30 -0.7% 42.80 40 42.85 12 9.88
2021-09-29 2201 10601145 5119 446056867 42.10 42.55 41.65 42.00 0.80 -1.87% 41.95 13 42.00 140 9.70
2021-09-30 2201 8165613 3443 345471347 42.20 42.80 41.85 42.70 0.70 1.67% 42.60 2 42.70 60 9.86
2021-10-01 2201 11235615 5646 460847741 42.30 42.30 40.25 40.25 2.45 -5.74% 40.25 33 40.30 104 9.30
2021-10-04 2201 6871419 3362 279957382 40.60 41.30 40.25 40.60 0.35 0.87% 40.60 31 40.70 6 9.38
2021-10-05 2201 5957684 3180 238862998 40.05 40.55 39.60 40.30 0.30 -0.74% 40.30 44 40.35 1 9.31
2021-10-06 2201 15400551 7693 644958020 41.00 42.70 40.85 42.15 1.85 4.59% 42.10 11 42.15 55 9.73
2021-10-07 2201 15622238 7473 666489849 42.20 43.20 42.05 43.05 0.90 2.14% 43.00 46 43.05 14 9.94
2021-10-08 2201 36996689 16344 1638319056 43.35 45.15 43.05 44.20 1.15 2.67% 44.15 42 44.20 30 10.21
2021-10-12 2201 16321124 7978 709511725 44.20 44.45 42.50 42.70 1.50 -3.39% 42.70 94 42.75 45 9.86
2021-10-13 2201 15335919 6732 660442430 43.40 43.75 42.25 43.65 0.95 2.22% 43.60 222 43.65 70 10.08
2021-10-14 2201 10709519 5126 462222301 43.70 43.70 42.70 42.95 0.70 -1.6% 42.90 71 42.95 19 9.92
2021-10-15 2201 15736333 6875 687246614 43.40 44.30 43.00 44.25 1.30 3.03% 44.20 62 44.25 16 10.22
2021-10-18 2201 24093099 11475 1042931956 44.40 44.60 42.10 42.15 2.10 -4.75% 42.15 64 42.20 153 9.73
2021-10-19 2201 15529929 6790 658458033 42.70 43.25 41.80 41.90 0.25 -0.59% 41.90 13 41.95 31 9.68
2021-10-20 2201 8947701 4743 373841993 42.35 42.60 41.25 41.40 0.50 -1.19% 41.40 9 41.45 13 9.56
2021-10-21 2201 14495430 6378 618950784 41.80 43.30 41.65 43.10 1.70 4.11% 43.05 6 43.10 105 9.95
2021-10-22 2201 8126057 3603 344459029 43.10 43.10 42.10 42.20 0.90 -2.09% 42.20 64 42.25 18 9.75
2021-10-25 2201 8046796 3088 343079603 42.30 43.10 41.95 42.70 0.50 1.18% 42.70 29 42.75 31 9.86
2021-10-26 2201 5324359 2576 226273278 43.00 43.00 42.25 42.40 0.30 -0.7% 42.40 56 42.45 33 9.79
2021-10-27 2201 4048461 1950 171208605 42.70 42.70 42.15 42.25 0.15 -0.35% 42.25 14 42.30 9 9.76
2021-10-28 2201 4131105 2091 174010982 42.45 42.60 41.90 41.90 0.35 -0.83% 41.90 166 41.95 53 9.68
2021-10-29 2201 7369018 3878 304705976 42.00 42.20 41.10 41.10 0.80 -1.91% 41.10 18 41.15 10 9.49
2021-11-01 2201 5464040 2467 225791613 41.10 41.95 40.80 41.35 0.25 0.61% 41.30 25 41.40 112 9.55
2021-11-02 2201 7303191 3116 305294194 41.70 42.35 41.35 41.50 0.15 0.36% 41.45 10 41.50 487 9.58
2021-11-03 2201 2577768 1441 106814112 41.75 41.75 41.25 41.40 0.10 -0.24% 41.40 149 41.45 20 9.56
2021-11-04 2201 5009095 2119 209000089 41.75 42.15 41.40 41.50 0.10 0.24% 41.45 111 41.50 393 9.58
2021-11-05 2201 3086878 1513 128750120 42.00 42.00 41.50 41.85 0.35 0.84% 41.80 71 41.85 24 9.67
2021-11-08 2201 3432785 1919 142857944 41.80 42.05 41.45 41.50 0.35 -0.84% 41.50 7 41.60 69 9.58
2021-11-09 2201 4251457 2072 178051726 41.70 42.15 41.35 42.10 0.60 1.45% 42.05 28 42.10 149 9.72
2021-11-10 2201 3433244 1748 143052712 42.10 42.15 41.55 41.55 0.55 -1.31% 41.55 148 41.60 10 9.60
2021-11-11 2201 6341533 3236 260290660 41.50 41.60 40.65 40.80 0.75 -1.81% 40.75 44 40.80 43 9.42
2021-11-12 2201 5801231 2649 241778348 41.35 41.90 41.25 41.85 1.05 2.57% 41.80 110 41.85 34 9.67
2021-11-15 2201 3791770 2164 159274016 42.10 42.30 41.75 41.90 0.05 0.12% 41.90 61 41.95 23 8.95
2021-11-16 2201 16978761 7588 730507620 42.15 43.45 42.00 43.35 1.45 3.46% 43.35 57 43.40 315 9.26
2021-11-17 2201 11724873 5426 505805004 43.05 43.60 42.55 43.40 0.05 0.12% 43.40 91 43.45 44 9.27
2021-11-18 2201 6628166 4144 287248161 43.40 44.00 42.90 43.10 0.30 -0.69% 43.10 69 43.15 10 9.21
2021-11-19 2201 10773093 5004 471420258 43.55 44.20 43.20 43.30 0.20 0.46% 43.25 98 43.30 74 9.25
2021-11-22 2201 11902080 5510 524631338 43.90 44.45 43.45 44.05 0.75 1.73% 44.00 217 44.05 37 9.41
2021-11-23 2201 9557671 5407 417823193 44.45 44.50 43.05 43.15 0.90 -2.04% 43.10 50 43.15 81 9.22
2021-11-24 2201 4478413 2211 192123687 43.15 43.30 42.55 42.80 0.35 -0.81% 42.75 41 42.80 2 9.15
2021-11-25 2201 3005710 1557 128178349 43.05 43.15 42.40 42.40 0.40 -0.93% 42.40 80 42.45 20 9.06
2021-11-26 2201 6048159 3167 252502195 42.30 42.35 41.50 41.60 0.80 -1.89% 41.60 10 41.65 55 8.89
2021-11-29 2201 5327163 2270 218511590 41.15 41.45 40.50 41.10 0.50 -1.2% 41.10 82 41.15 9 8.78
2021-11-30 2201 2794290 1480 115801858 41.40 41.90 41.00 41.00 0.10 -0.24% 41.00 168 41.05 1 8.76
2021-12-01 2201 2199916 1524 90910887 41.10 41.65 41.00 41.55 0.55 1.34% 41.50 123 41.55 16 8.88
2021-12-02 2201 3202092 1388 132261390 41.60 41.60 41.20 41.30 0.25 -0.6% 41.25 16 41.30 53 8.82
2021-12-03 2201 1237199 732 51287294 41.50 41.60 41.30 41.45 0.15 0.36% 41.45 56 41.50 6 8.86
2021-12-06 2201 1319940 837 54736906 41.30 41.70 41.15 41.55 0.10 0.24% 41.55 7 41.60 10 8.88
2021-12-07 2201 1972538 1124 82142826 41.55 41.90 41.45 41.90 0.35 0.84% 41.90 18 41.95 31 8.95
2021-12-08 2201 1984135 1268 83083587 42.25 42.25 41.65 41.70 0.20 -0.48% 41.70 48 41.75 11 8.91
2021-12-09 2201 1933135 1105 80924507 41.90 42.15 41.65 41.70 0.00 0% 41.70 46 41.75 1 8.91
2021-12-10 2201 2191731 1458 90848972 41.70 41.70 41.30 41.35 0.35 -0.84% 41.35 13 41.40 5 8.84
2021-12-13 2201 1554277 820 64717936 41.50 41.85 41.50 41.55 0.20 0.48% 41.50 49 41.55 1 8.88
2021-12-14 2201 3097641 1499 127502718 41.40 41.45 41.10 41.10 0.45 -1.08% 41.10 321 41.15 1 8.78
2021-12-15 2201 1806417 984 74349071 41.10 41.35 41.05 41.15 0.05 0.12% 41.10 134 41.15 30 8.79
2021-12-16 2201 2729689 1276 112820922 41.40 41.60 41.15 41.25 0.10 0.24% 41.25 32 41.30 33 8.81
2021-12-17 2201 3986872 1632 166732970 41.35 42.05 41.35 41.85 0.60 1.45% 41.85 1 41.90 7 8.94
2021-12-20 2201 3818799 2351 160761269 42.05 42.40 41.80 41.85 0.00 0% 41.85 16 41.90 5 8.94
2021-12-21 2201 1605391 1050 67085928 41.80 42.05 41.50 41.80 0.05 -0.12% 41.80 4 41.90 80 8.93
2021-12-22 2201 1372044 1106 57216300 42.05 42.05 41.50 41.60 0.20 -0.48% 41.55 144 41.60 7 8.89
2021-12-23 2201 1463914 805 61256785 41.90 42.05 41.60 41.95 0.35 0.84% 41.90 36 41.95 21 8.96
2021-12-24 2201 4419124 2189 185662445 42.10 42.50 41.60 42.30 0.35 0.83% 42.30 117 42.35 75 9.04
2021-12-27 2201 2337047 1149 98029534 42.00 42.20 41.80 42.00 0.30 -0.71% 41.95 177 42.00 41 8.97
2021-12-28 2201 2480413 1435 103973590 42.10 42.40 41.80 41.85 0.15 -0.36% 41.85 66 41.90 44 8.94
2021-12-29 2201 3338671 1817 140170372 41.90 42.20 41.85 42.05 0.20 0.48% 42.00 16 42.05 31 8.98
2021-12-30 2201 3952188 2166 165814788 42.15 42.35 41.80 41.90 0.15 -0.36% 41.90 8 41.95 12 8.95