為升(2231)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　　　204.50
0
0%		206.00
1.5
0.73%		 219.00
13
6.31%		210.50
-8.5
-3.88%		 　209.50
-1
-0.48%		205.00
-4.5
-2.15%		204.00
-1
-0.49%		203.00
-1
-0.49%		196.50
-6.5
-3.2%		 　201.00
4.5
2.29%		199.50
-1.5
-0.75%		190.50
-9
-4.51%		185.00
-5.5
-2.89%		190.00
5
2.7%		 　187.50
-2.5
-1.32%		187.00
-0.5
-0.27%		190.50
3.5
1.87%		180.50
-10
-5.25%		182.00
1.5
0.83%		 198.06
2 月　191.50
9.5
5.22%		190.00
-1.5
-0.78%		190.50
0.5
0.26%		 　　　　　　　　　　　195.00
4.5
2.36%		202.00
7
3.59%		199.00
-3
-1.49%		 　　199.00
0
0%		 194.50
-4.5
-2.26%		 202.53
3 月　215.50
21
10.8%		219.00
3.5
1.62%		224.50
5.5
2.51%		222.00
-2.5
-1.11%		 　204.50
-17.5
-7.88%		202.50
-2
-0.98%		200.50
-2
-0.99%		208.00
7.5
3.74%		209.50
1.5
0.72%		 　211.00
1.5
0.72%		225.50
14.5
6.87%		218.00
-7.5
-3.33%		218.50
0.5
0.23%		225.00
6.5
2.97%		 　229.00
4
1.78%		228.00
-1
-0.44%		232.00
4
1.75%		224.00
-8
-3.45%		230.00
6
2.68%		 　238.50
8.5
3.7%		238.00
-0.5
-0.21%		 221.29
4 月247.00
9
3.78%		 　　　259.00
12
4.86%		255.50
-3.5
-1.35%		255.50
0
0%		252.50
-3
-1.17%		 　248.50
-4
-1.58%		246.50
-2
-0.8%		245.50
-1
-0.41%		245.50
0
0%		252.50
7
2.85%		 　251.00
-1.5
-0.59%		257.50
6.5
2.59%		252.00
-5.5
-2.14%		235.50
-16.5
-6.55%		241.00
5.5
2.34%		 　237.00
-4
-1.66%		239.50
2.5
1.05%		237.00
-2.5
-1.04%		235.00
-2
-0.84%		 245.32
5 月　　222.00
-13
-5.53%		218.50
-3.5
-1.58%		219.00
0.5
0.23%		222.50
3.5
1.6%		230.00
7.5
3.37%		 　233.50
3.5
1.52%		214.50
-19
-8.14%		193.50
-21
-9.79%		193.50
0
0%		188.50
-5
-2.58%		 　170.00
-18.5
-9.81%		187.00
17
10%		197.00
10
5.35%		192.00
-5
-2.54%		195.00
3
1.56%		 　197.50
2.5
1.28%		198.50
1
0.51%		198.50
0
0%		196.50
-2
-1.01%		200.50
4
2.04%		 201.00
0.5
0.25%		202.77
6 月201.50
0.5
0.25%		198.00
-3.5
-1.74%		198.00
0
0%		196.00
-2
-1.01%		 　186.00
-10
-5.1%		187.00
1
0.54%		190.00
3
1.6%		193.50
3.5
1.84%		189.50
-4
-2.07%		 　　188.50
-1
-0.53%		188.50
0
0%		190.00
1.5
0.8%		193.00
3
1.58%		 　184.50
-8.5
-4.4%		198.00
13.5
7.32%		217.50
19.5
9.85%		218.00
0.5
0.23%		210.50
-7.5
-3.44%		 　207.50
-3
-1.43%		205.00
-2.5
-1.2%		206.50
1.5
0.73%		 196.58
7 月197.50
-9
-4.36%		193.50
-4
-2.03%		 　195.00
1.5
0.78%		189.50
-5.5
-2.82%		186.00
-3.5
-1.85%		186.50
0.5
0.27%		184.50
-2
-1.07%		 　184.00
-0.5
-0.27%		191.50
7.5
4.08%		185.50
-6
-3.13%		187.50
2
1.08%		185.50
-2
-1.07%		 　182.50
-3
-1.62%		178.00
-4.5
-2.47%		176.50
-1.5
-0.84%		181.50
5
2.83%		181.50
0
0%		 　181.00
-0.5
-0.28%		178.50
-2.5
-1.38%		176.00
-2.5
-1.4%		178.00
2
1.14%		175.50
-2.5
-1.4%		 184.33
8 月　179.00
3.5
1.99%		177.00
-2
-1.12%		181.00
4
2.26%		183.00
2
1.1%		182.50
-0.5
-0.27%		 　178.00
-4.5
-2.47%		176.50
-1.5
-0.84%		177.00
0.5
0.28%		175.00
-2
-1.13%		165.00
-10
-5.71%		 　150.00
-15
-9.09%		151.50
1.5
1%		154.00
2.5
1.65%		145.00
-9
-5.84%		150.50
5.5
3.79%		 　154.50
4
2.66%		150.00
-4.5
-2.91%		157.50
7.5
5%		153.00
-4.5
-2.86%		153.00
0
0%		 　150.00
-3
-1.96%		153.00
3
2%		162.63
9 月155.00
2
1.31%		153.00
-2
-1.29%		153.00
0
0%		 　149.50
-3.5
-2.29%		147.00
-2.5
-1.67%		142.50
-4.5
-3.06%		147.00
4.5
3.16%		148.50
1.5
1.02%		 　148.00
-0.5
-0.34%		150.00
2
1.35%		147.50
-2.5
-1.67%		148.00
0.5
0.34%		149.00
1
0.68%		 　　　144.00
-5
-3.36%		146.50
2.5
1.74%		151.00
4.5
3.07%		 　149.00
-2
-1.32%		145.50
-3.5
-2.35%		142.00
-3.5
-2.41%		142.50
0.5
0.35%		 147.44
10 月137.00
-5.5
-3.86%		 　138.00
1
0.73%		141.00
3
2.17%		139.00
-2
-1.42%		143.00
4
2.88%		148.00
5
3.5%		 　　153.00
5
3.38%		151.00
-2
-1.31%		151.00
0
0%		152.50
1.5
0.99%		 　151.00
-1.5
-0.98%		166.00
15
9.93%		165.00
-1
-0.6%		159.50
-5.5
-3.33%		163.00
3.5
2.19%		 　164.50
1.5
0.92%		169.00
4.5
2.74%		170.00
1
0.59%		168.50
-1.5
-0.88%		171.00
2.5
1.48%		 155.6
11 月169.00
-2
-1.17%		163.00
-6
-3.55%		162.50
-0.5
-0.31%		165.00
2.5
1.54%		166.50
1.5
0.91%		 　164.00
-2.5
-1.5%		164.50
0.5
0.3%		169.50
5
3.04%		166.00
-3.5
-2.06%		167.50
1.5
0.9%		 　169.50
2
1.19%		170.00
0.5
0.29%		169.50
-0.5
-0.29%		178.50
9
5.31%		176.00
-2.5
-1.4%		 　175.50
-0.5
-0.28%		170.00
-5.5
-3.13%		169.50
-0.5
-0.29%		170.00
0.5
0.29%		168.50
-1.5
-0.88%		 　166.00
-2.5
-1.48%		178.50
12.5
7.53%		 169.44
12 月181.00
2.5
1.4%		179.00
-2
-1.1%		181.50
2.5
1.4%		 　184.50
3
1.65%		180.50
-4
-2.17%		177.50
-3
-1.66%		179.50
2
1.13%		181.00
1.5
0.84%		 　180.50
-0.5
-0.28%		178.00
-2.5
-1.39%		177.50
-0.5
-0.28%		182.50
5
2.82%		180.00
-2.5
-1.37%		 　178.50
-1.5
-0.83%		180.00
1.5
0.84%		181.00
1
0.56%		188.50
7.5
4.14%		188.50
0
0%		 　192.00
3.5
1.86%		189.00
-3
-1.56%		190.00
1
0.53%		188.50
-1.5
-0.79%		　182.87

說明:最高漲幅:10.8%最低跌幅:-9.81% 最高價:259.00最低價:137.00平均價:188.51,灰色底表示週末,漲138天(700)元,跌150天(-646.5)元,平盤14天
11%=7,10%=3,8%=1,7%=2,6%=2,5%=8,4%=10,3%=18,2%=31,1%=41,0%=29,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=5,-6%=8,-7%=16,-8%=23,-9%=32,-10%=53,

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 2231 2213678 2039 457394704 207.00 211.00 203.50 204.50 2.50 0% 204.50 45 205.00 10 104.87
2021-01-05 2231 1179815 1063 243984495 206.00 210.00 204.50 206.00 1.50 0.73% 206.00 32 206.50 24 105.64
2021-01-07 2231 7462104 5360 1603739835 205.50 219.00 203.00 219.00 19.50 6.31% 219.00 91 0.00 0 112.31
2021-01-08 2231 4689987 3938 998897155 219.00 219.00 210.00 210.50 8.50 -3.88% 210.50 16 211.00 2 107.95
2021-01-11 2231 1476328 1345 309784005 212.50 213.00 207.00 209.50 1.00 -0.48% 209.50 19 210.00 15 107.44
2021-01-12 2231 2633476 2284 554013514 211.50 217.50 205.00 205.00 4.50 -2.15% 204.50 31 206.00 9 105.13
2021-01-13 2231 1239456 1111 255299717 206.50 209.00 204.00 204.00 1.00 -0.49% 204.00 3 204.50 1 104.62
2021-01-14 2231 827347 763 168583868 203.00 206.00 202.00 203.00 1.00 -0.49% 203.00 48 203.50 1 104.10
2021-01-15 2231 1751712 1634 348059947 204.50 206.00 196.50 196.50 6.50 -3.2% 196.50 44 197.00 13 100.77
2021-01-18 2231 1799527 1489 354169526 197.50 202.00 190.00 201.00 4.50 2.29% 200.50 2 201.00 9 103.08
2021-01-19 2231 1172255 973 234744942 202.50 204.50 198.00 199.50 1.50 -0.75% 199.50 1 200.00 1 102.31
2021-01-20 2231 1751101 1580 338538029 198.00 199.50 190.00 190.50 9.00 -4.51% 190.50 3 191.00 3 97.69
2021-01-21 2231 1968622 1797 369203922 191.00 193.50 184.00 185.00 5.50 -2.89% 185.00 27 185.50 10 94.87
2021-01-22 2231 1082375 1017 204072217 185.00 191.00 185.00 190.00 5.00 2.7% 189.50 18 190.00 16 97.44
2021-01-25 2231 830549 721 154600682 189.00 189.00 183.00 187.50 2.50 -1.32% 187.50 9 188.00 2 96.15
2021-01-26 2231 1315625 1107 249972960 187.50 194.50 186.00 187.00 0.50 -0.27% 187.00 25 187.50 2 95.90
2021-01-27 2231 998574 920 189527839 186.50 193.50 186.50 190.50 3.50 1.87% 190.00 15 190.50 3 97.69
2021-01-28 2231 2411266 1908 440366322 185.00 188.50 180.50 180.50 10.00 -5.25% 180.50 59 181.00 2 92.56
2021-01-29 2231 1405774 1157 259413099 185.00 189.00 181.00 182.00 1.50 0.83% 182.00 41 182.50 8 93.33
2021-02-02 2231 1015693 830 194309193 193.00 194.50 188.50 191.50 0.00 5.22% 191.00 6 191.50 3 98.21
2021-02-03 2231 448952 405 85348483 191.50 192.50 188.00 190.00 1.50 -0.78% 190.00 14 190.50 19 97.44
2021-02-04 2231 1514728 1208 292924377 191.00 196.50 189.50 190.50 0.50 0.26% 190.50 4 191.00 11 97.69
2021-02-17 2231 814410 756 159181599 195.00 197.50 193.00 195.00 3.00 2.36% 194.50 13 195.00 19 100.00
2021-02-18 2231 2049588 1630 410055707 195.00 204.50 194.00 202.00 7.00 3.59% 201.50 19 202.00 19 103.59
2021-02-19 2231 1282263 1075 254429846 202.50 203.00 196.00 199.00 3.00 -1.49% 199.00 14 199.50 7 102.05
2021-02-23 2231 645508 576 128116148 197.00 201.00 196.00 199.00 0.00 0% 199.00 3 199.50 6 102.05
2021-02-25 2231 530115 505 103448750 197.00 197.00 194.00 194.50 1.00 -2.26% 194.00 39 194.50 7 99.74
2021-03-02 2231 2447819 1704 524878951 210.00 215.50 210.00 215.50 19.50 10.8% 215.50 2127 0.00 0 110.51
2021-03-03 2231 10846405 8091 2147483647 229.50 230.00 216.50 219.00 3.50 1.62% 218.50 25 219.50 10 112.31
2021-03-04 2231 6107349 4853 1376170520 222.00 231.00 217.00 224.50 5.50 2.51% 224.50 30 225.00 26 115.13
2021-03-05 2231 3075791 2620 685843694 223.00 228.50 219.00 222.00 2.50 -1.11% 221.50 1 222.00 21 113.85
2021-03-08 2231 3883689 3265 825335215 222.00 225.00 203.50 204.50 17.50 -7.88% 204.50 49 205.00 8 104.87
2021-03-09 2231 1773383 1364 361715697 202.50 207.50 200.50 202.50 2.00 -0.98% 202.00 24 202.50 12 103.85
2021-03-10 2231 1151496 958 232017151 206.50 206.50 199.00 200.50 2.00 -0.99% 200.50 20 201.00 6 102.82
2021-03-11 2231 1430044 1239 295076238 203.50 209.00 201.00 208.00 7.50 3.74% 207.50 1 208.50 13 106.67
2021-03-12 2231 1186382 1015 248811348 211.00 213.00 207.50 209.50 1.50 0.72% 209.00 33 209.50 4 107.44
2021-03-15 2231 710502 628 148834628 209.50 213.00 206.50 211.00 1.50 0.72% 211.00 4 211.50 32 108.21
2021-03-16 2231 4393546 3752 977933604 213.00 227.50 212.00 225.50 14.50 6.87% 225.00 26 225.50 19 115.64
2021-03-17 2231 2123141 1930 468483371 224.50 225.50 217.00 218.00 7.50 -3.33% 218.00 37 219.00 1 111.79
2021-03-18 2231 1329925 1110 292230657 218.00 223.00 217.00 218.50 0.50 0.23% 218.50 35 219.00 12 112.05
2021-03-19 2231 1728955 1518 383672797 218.50 228.00 215.00 225.00 6.50 2.97% 224.50 10 225.00 44 115.38
2021-03-22 2231 1896490 1616 429791034 226.50 230.00 222.00 229.00 4.00 1.78% 228.50 30 229.00 35 117.44
2021-03-23 2231 7380721 5813 1750169670 231.50 248.00 225.50 228.00 1.00 -0.44% 228.00 49 228.50 4 116.92
2021-03-24 2231 2815116 2344 656912002 230.00 238.50 227.00 232.00 4.00 1.75% 232.00 20 232.50 3 118.97
2021-03-25 2231 2221097 1824 506101965 232.00 234.50 223.50 224.00 8.00 -3.45% 224.00 112 224.50 3 114.87
2021-03-26 2231 1457771 1188 334712239 226.50 233.00 226.00 230.00 6.00 2.68% 230.00 16 230.50 87 117.95
2021-03-29 2231 4169859 3312 991951360 231.00 242.00 231.00 238.50 8.50 3.7% 238.50 11 239.00 11 122.31
2021-03-30 2231 1997185 1662 474130488 238.50 241.00 235.00 238.00 0.50 -0.21% 238.00 77 238.50 14 118.41
2021-04-01 2231 2417220 1889 595117102 246.50 250.00 243.00 247.00 4.50 3.78% 246.50 5 247.00 25 122.89
2021-04-06 2231 3303776 2866 842640526 251.50 260.00 249.00 259.00 12.00 4.86% 258.50 8 259.00 28 128.86
2021-04-07 2231 2262682 1968 576185565 258.00 258.50 251.00 255.50 3.50 -1.35% 255.50 3 256.00 4 127.11
2021-04-08 2231 1056401 969 269099165 257.00 259.00 251.50 255.50 0.00 0% 255.00 2 255.50 2 127.11
2021-04-09 2231 2252330 2064 582789308 259.00 268.00 252.00 252.50 3.00 -1.17% 252.50 48 253.00 16 125.62
2021-04-12 2231 1459593 1296 367103396 256.50 257.00 246.50 248.50 4.00 -1.58% 248.50 2 249.00 4 123.63
2021-04-13 2231 1342816 1163 337587394 253.00 257.00 245.00 246.50 2.00 -0.8% 246.50 1 247.00 11 122.64
2021-04-14 2231 1968572 1538 477142070 248.00 249.00 233.00 245.50 1.00 -0.41% 245.50 20 246.00 15 122.14
2021-04-15 2231 714638 626 174802356 246.00 247.50 241.50 245.50 0.00 0% 245.50 4 246.00 2 122.14
2021-04-16 2231 1209943 1074 304573179 247.00 256.50 245.50 252.50 7.00 2.85% 252.50 20 253.00 16 125.62
2021-04-19 2231 915871 778 231632857 255.00 256.50 251.00 251.00 1.50 -0.59% 251.00 4 251.50 3 124.88
2021-04-20 2231 946234 848 241054587 251.50 257.50 250.50 257.50 6.50 2.59% 257.00 3 257.50 14 128.11
2021-04-21 2231 1944191 1642 496762167 259.50 264.00 251.00 252.00 5.50 -2.14% 252.00 2 253.00 3 125.37
2021-04-22 2231 2976979 2683 726651846 253.50 257.00 233.00 235.50 16.50 -6.55% 235.50 12 236.50 2 117.16
2021-04-23 2231 1111175 965 267192983 241.50 245.00 235.50 241.00 5.50 2.34% 241.00 11 241.50 5 119.90
2021-04-26 2231 801097 756 191045801 242.00 243.00 236.00 237.00 4.00 -1.66% 237.00 34 238.00 10 117.91
2021-04-27 2231 742702 740 177722909 237.00 245.00 234.00 239.50 2.50 1.05% 239.00 9 239.50 4 119.15
2021-04-28 2231 533892 494 127581121 239.50 243.50 236.00 237.00 2.50 -1.04% 237.00 37 238.00 1 117.91
2021-04-29 2231 744946 580 176963685 240.00 243.00 235.00 235.00 2.00 -0.84% 235.00 14 235.50 3 116.92
2021-05-03 2231 1274019 1154 289256442 236.00 237.00 222.00 222.00 13.00 -5.53% 222.00 13 222.50 3 110.45
2021-05-04 2231 1547996 1370 337402849 224.00 230.50 206.00 218.50 3.50 -1.58% 218.00 6 218.50 4 108.71
2021-05-05 2231 1106757 1067 246033813 218.50 229.50 214.00 219.00 0.50 0.23% 218.50 17 219.00 20 108.96
2021-05-06 2231 1613508 1783 363774239 225.50 230.50 218.50 222.50 3.50 1.6% 222.00 3 222.50 13 110.70
2021-05-07 2231 953273 1108 217555394 226.00 230.00 223.00 230.00 7.50 3.37% 229.50 2 230.00 66 79.86
2021-05-10 2231 1552088 1486 360712624 231.50 238.00 221.50 233.50 3.50 1.52% 233.00 7 233.50 7 81.08
2021-05-11 2231 1544763 2884 342808835 230.00 231.00 212.50 214.50 19.00 -8.14% 214.50 6 215.00 8 74.48
2021-05-12 2231 2480301 2444 495740891 214.50 217.00 193.50 193.50 21.00 -9.79% 193.50 7 194.00 2 67.19
2021-05-13 2231 2513269 1788 477708011 190.50 200.00 176.00 193.50 0.00 0% 193.50 29 194.00 10 67.19
2021-05-14 2231 1484003 1138 284632425 194.00 199.00 184.00 188.50 5.00 -2.58% 188.50 4 189.00 8 65.45
2021-05-17 2231 2208591 1532 382603150 175.00 179.50 170.00 170.00 18.50 -9.81% 0.00 0 170.00 236 59.03
2021-05-18 2231 1882091 1464 342479776 173.00 187.00 172.00 187.00 17.00 10% 187.00 21 0.00 0 64.93
2021-05-19 2231 1765970 1502 346839456 188.00 203.00 185.00 197.00 10.00 5.35% 197.00 16 197.50 17 68.40
2021-05-20 2231 571036 544 111375788 197.00 200.00 192.00 192.00 5.00 -2.54% 192.00 9 192.50 3 66.67
2021-05-21 2231 371494 381 72689955 195.00 200.00 193.00 195.00 3.00 1.56% 195.00 1 195.50 2 67.71
2021-05-24 2231 464845 420 91261110 191.00 198.50 190.00 197.50 2.50 1.28% 197.50 3 198.00 10 68.58
2021-05-25 2231 850563 763 171985024 201.00 205.50 198.00 198.50 1.00 0.51% 198.00 17 198.50 6 68.92
2021-05-26 2231 329320 355 65604496 198.50 202.00 196.00 198.50 0.00 0% 198.50 8 199.00 5 68.92
2021-05-27 2231 454265 444 89754973 199.00 200.50 196.00 196.50 2.00 -1.01% 196.00 40 196.50 3 68.23
2021-05-28 2231 753886 668 152149504 197.50 204.50 197.50 200.50 4.00 2.04% 200.50 24 201.00 1 69.62
2021-05-31 2231 588941 531 118566216 203.00 203.50 199.50 201.00 0.50 0.25% 200.50 2 201.00 7 69.79
2021-06-01 2231 595220 534 121034814 203.00 206.00 201.00 201.50 0.50 0.25% 201.50 2 202.50 2 69.97
2021-06-02 2231 539802 526 107202742 204.00 204.00 195.00 198.00 3.50 -1.74% 198.00 2 199.00 5 68.75
2021-06-03 2231 513019 422 102352156 198.00 203.00 197.00 198.00 0.00 0% 198.00 20 199.00 3 68.75
2021-06-04 2231 310577 317 61290949 199.00 200.00 196.00 196.00 2.00 -1.01% 196.00 1 196.50 2 68.06
2021-06-07 2231 1993970 1751 369925640 195.00 195.00 180.50 186.00 10.00 -5.1% 186.00 16 186.50 5 64.58
2021-06-08 2231 684343 604 128847109 189.00 192.00 186.00 187.00 1.00 0.54% 187.00 21 187.50 1 64.93
2021-06-09 2231 484718 451 91971160 190.00 192.00 188.00 190.00 3.00 1.6% 189.50 1 190.00 2 65.97
2021-06-10 2231 564484 495 108624070 192.00 194.00 190.00 193.50 3.50 1.84% 193.00 6 194.00 38 67.19
2021-06-11 2231 586849 551 112611904 197.00 197.00 189.50 189.50 4.00 -2.07% 189.50 7 190.00 2 65.80
2021-06-15 2231 792382 669 150820547 190.50 194.50 188.50 188.50 1.00 -0.53% 188.50 24 190.00 5 65.45
2021-06-16 2231 395493 416 74804647 189.50 191.00 188.00 188.50 0.00 0% 188.50 4 189.50 5 65.45
2021-06-17 2231 411760 416 77734291 189.00 190.50 187.00 190.00 1.50 0.8% 189.50 9 190.00 1 65.97
2021-06-18 2231 761176 737 146109544 191.50 194.00 189.00 193.00 3.00 1.58% 193.00 1 193.50 20 67.01
2021-06-21 2231 1248047 1291 232273212 190.50 191.00 184.00 184.50 8.50 -4.4% 184.50 15 185.00 21 64.06
2021-06-22 2231 2974527 2629 587750405 188.50 202.00 187.00 198.00 13.50 7.32% 198.00 5 198.50 29 68.75
2021-06-23 2231 4921958 3272 1048629396 203.00 217.50 202.50 217.50 19.50 9.85% 217.50 3922 0.00 0 75.52
2021-06-24 2231 11472224 8461 2147483647 220.00 227.50 217.00 218.00 0.50 0.23% 218.00 36 218.50 12 75.69
2021-06-25 2231 2803359 2559 601526118 220.00 220.50 210.50 210.50 7.50 -3.44% 210.50 3 211.50 2 73.09
2021-06-28 2231 1748681 1671 367388796 214.00 216.00 207.00 207.50 3.00 -1.43% 207.50 9 208.00 19 72.05
2021-06-29 2231 1381880 1396 284056416 208.50 209.50 202.00 205.00 2.50 -1.2% 204.00 17 205.00 1 71.18
2021-06-30 2231 1897915 1732 394927223 204.50 212.50 203.00 206.50 1.50 0.73% 206.00 17 206.50 6 71.70
2021-07-01 2231 2677281 2460 535474533 206.00 207.00 196.50 197.50 9.00 -4.36% 197.50 12 198.00 6 68.58
2021-07-02 2231 2204091 2046 432033760 196.50 200.00 193.50 193.50 4.00 -2.03% 193.50 34 194.00 4 67.19
2021-07-05 2231 3209807 2864 615113474 190.50 198.00 188.00 195.00 1.50 0.78% 195.00 63 195.50 5 67.71
2021-07-06 2231 2083014 1916 398305777 195.00 195.00 189.00 189.50 5.50 -2.82% 189.50 7 190.00 3 65.80
2021-07-07 2231 2659524 2635 493888167 184.50 189.50 184.50 186.00 3.50 -1.85% 185.50 6 186.00 1 64.58
2021-07-08 2231 1297868 1243 242696764 187.00 189.50 185.50 186.50 0.50 0.27% 186.50 8 187.00 9 64.76
2021-07-09 2231 1071197 1030 197220292 185.00 185.00 183.00 184.50 2.00 -1.07% 184.50 8 185.00 11 64.06
2021-07-12 2231 1103678 1054 202992209 187.50 187.50 182.00 184.00 0.50 -0.27% 184.00 17 184.50 4 63.89
2021-07-13 2231 2501172 2240 479206090 184.50 194.50 184.50 191.50 7.50 4.08% 191.50 20 192.00 9 66.49
2021-07-14 2231 1539871 1413 288287371 193.50 194.00 184.50 185.50 6.00 -3.13% 185.50 69 186.00 1 64.41
2021-07-15 2231 711819 607 132728749 185.50 187.50 185.50 187.50 2.00 1.08% 187.00 13 187.50 19 65.10
2021-07-16 2231 559075 526 103837899 184.00 187.50 184.00 185.50 2.00 -1.07% 185.50 12 186.00 3 64.41
2021-07-19 2231 930230 907 170210875 185.50 186.00 182.00 182.50 3.00 -1.62% 182.50 2 183.00 17 63.37
2021-07-20 2231 1546518 1460 276304445 181.50 181.50 177.00 178.00 4.50 -2.47% 178.00 11 178.50 11 61.81
2021-07-21 2231 967285 958 172821192 181.00 183.00 176.00 176.50 1.50 -0.84% 176.50 7 177.00 1 61.28
2021-07-22 2231 604000 513 109368500 178.00 182.00 178.00 181.50 5.00 2.83% 181.00 13 181.50 7 63.02
2021-07-23 2231 703221 697 128962797 182.00 186.50 180.50 181.50 0.00 0% 181.50 27 182.00 5 63.02
2021-07-26 2231 359861 403 65391923 182.50 184.00 180.50 181.00 0.50 -0.28% 180.50 16 181.50 4 62.85
2021-07-27 2231 458980 485 82555618 181.50 183.00 178.50 178.50 2.50 -1.38% 178.50 13 179.00 2 61.98
2021-07-28 2231 620208 617 108968385 178.50 180.00 172.50 176.00 2.50 -1.4% 176.00 8 176.50 5 61.11
2021-07-29 2231 386537 375 68712784 179.00 180.00 175.50 178.00 2.00 1.14% 178.00 16 178.50 5 61.81
2021-07-30 2231 310557 349 54973352 179.00 179.50 175.50 175.50 2.50 -1.4% 175.50 27 176.00 3 60.94
2021-08-02 2231 334575 317 59318536 179.00 179.50 175.50 179.00 3.50 1.99% 178.50 7 179.00 3 62.15
2021-08-03 2231 239346 253 42681845 180.00 180.00 177.00 177.00 2.00 -1.12% 177.00 27 177.50 2 61.46
2021-08-04 2231 578682 580 104926119 179.50 183.50 179.00 181.00 4.00 2.26% 181.00 11 181.50 5 62.85
2021-08-05 2231 767715 713 140910808 184.00 186.00 181.50 183.00 2.00 1.1% 182.50 10 183.50 11 63.54
2021-08-06 2231 300287 302 54637722 184.00 184.00 181.00 182.50 0.50 -0.27% 181.50 7 182.50 9 63.37
2021-08-09 2231 495162 502 89241647 185.50 185.50 178.00 178.00 4.50 -2.47% 178.00 12 178.50 4 61.81
2021-08-10 2231 352591 356 62690050 178.00 180.50 176.00 176.50 1.50 -0.84% 176.00 36 176.50 2 61.28
2021-08-11 2231 352141 370 62373715 178.50 179.50 176.00 177.00 0.50 0.28% 176.50 9 177.00 2 61.46
2021-08-12 2231 345858 371 60865236 177.50 179.50 174.50 175.00 2.00 -1.13% 175.00 1 175.50 7 60.76
2021-08-13 2231 1488459 1420 251570066 175.00 176.00 164.00 165.00 10.00 -5.71% 164.50 17 165.00 6 44.12
2021-08-16 2231 3811683 2918 578110211 163.00 164.00 148.50 150.00 15.00 -9.09% 150.00 20 150.50 2 40.11
2021-08-17 2231 1168282 1011 177150588 154.00 154.50 150.00 151.50 1.50 1% 151.00 2 151.50 2 40.51
2021-08-18 2231 1436722 1262 216624614 148.00 155.00 146.50 154.00 2.50 1.65% 154.00 6 154.50 2 41.18
2021-08-19 2231 1946504 1757 287093991 153.00 155.00 144.00 145.00 9.00 -5.84% 145.00 33 146.00 5 38.77
2021-08-20 2231 1088955 908 160246348 145.00 151.00 143.00 150.50 5.50 3.79% 149.50 11 150.50 2 40.24
2021-08-23 2231 618907 549 94757757 151.00 155.00 150.00 154.50 4.00 2.66% 154.00 6 154.50 5 41.31
2021-08-24 2231 481877 532 72917307 155.50 156.00 149.00 150.00 4.50 -2.91% 149.50 20 150.00 3 40.11
2021-08-25 2231 860864 784 134438195 152.00 159.00 151.00 157.50 7.50 5% 157.50 9 158.00 9 42.11
2021-08-26 2231 534027 515 82390493 155.00 157.50 152.50 153.00 4.50 -2.86% 153.00 7 153.50 1 40.91
2021-08-27 2231 317880 318 48487023 153.00 153.00 151.50 153.00 0.00 0% 153.00 1 153.50 13 40.91
2021-08-30 2231 726370 639 109635002 153.50 154.00 149.50 150.00 3.00 -1.96% 150.00 34 150.50 2 40.11
2021-08-31 2231 612106 584 94302517 152.50 157.00 151.00 153.00 3.00 2% 153.00 7 153.50 1 40.91
2021-09-01 2231 305675 310 47350614 154.00 156.00 154.00 155.00 2.00 1.31% 154.50 15 155.00 11 41.44
2021-09-02 2231 257530 283 39774871 156.50 156.50 152.50 153.00 2.00 -1.29% 153.00 1 153.50 5 40.91
2021-09-03 2231 244814 266 37629320 154.00 155.00 153.00 153.00 0.00 0% 153.00 12 153.50 13 40.91
2021-09-06 2231 454797 422 68310940 153.00 153.50 148.50 149.50 3.50 -2.29% 149.00 6 149.50 5 39.97
2021-09-07 2231 351594 354 51812406 150.00 150.50 146.00 147.00 2.50 -1.67% 147.00 12 147.50 6 39.30
2021-09-08 2231 467975 514 67344818 147.50 147.50 142.00 142.50 4.50 -3.06% 142.50 10 143.00 4 38.10
2021-09-09 2231 426688 370 62214794 142.00 148.00 142.00 147.00 4.50 3.16% 147.00 2 147.50 8 39.30
2021-09-10 2231 247426 247 36692364 144.50 150.00 144.50 148.50 1.50 1.02% 148.00 15 148.50 1 39.71
2021-09-13 2231 234673 248 34488813 148.50 149.50 146.00 148.00 0.50 -0.34% 147.50 1 148.50 9 39.57
2021-09-14 2231 287340 275 43236095 150.00 151.50 148.00 150.00 2.00 1.35% 150.00 7 150.50 4 40.11
2021-09-15 2231 212289 241 31557956 149.00 151.00 147.00 147.50 2.50 -1.67% 147.50 2 148.00 4 39.44
2021-09-16 2231 144168 150 21337156 149.50 149.50 147.00 148.00 0.50 0.34% 147.50 5 148.00 10 39.57
2021-09-17 2231 275000 225 41093500 148.50 151.00 148.00 149.00 1.00 0.68% 149.00 9 150.00 1 39.84
2021-09-22 2231 381937 386 55286424 145.00 146.00 144.00 144.00 5.00 -3.36% 144.00 5 144.50 1 38.50
2021-09-23 2231 234291 215 34390240 145.00 148.00 145.00 146.50 2.50 1.74% 146.00 7 147.00 4 39.17
2021-09-24 2231 323340 344 48625699 147.00 151.50 147.00 151.00 4.50 3.07% 150.50 12 151.00 21 40.37
2021-09-27 2231 205538 210 30696889 150.00 150.00 148.50 149.00 2.00 -1.32% 149.00 1 149.50 2 39.84
2021-09-28 2231 285287 300 41796089 148.00 149.00 145.00 145.50 3.50 -2.35% 145.00 37 145.50 5 38.90
2021-09-29 2231 277469 292 39570965 141.50 144.00 140.50 142.00 0.00 -2.41% 141.50 11 142.00 1 37.97
2021-09-30 2231 271208 258 38527497 142.00 144.00 140.50 142.50 0.50 0.35% 142.00 15 142.50 4 38.10
2021-10-01 2231 901222 814 123593696 141.00 141.00 134.50 137.00 5.50 -3.86% 137.00 10 137.50 1 36.63
2021-10-04 2231 564629 536 77541158 137.00 140.00 134.50 138.00 1.00 0.73% 138.00 18 138.50 1 36.90
2021-10-05 2231 510460 800 71492421 140.50 142.50 136.00 141.00 3.00 2.17% 141.00 6 141.50 8 37.70
2021-10-06 2231 459474 526 64064019 142.00 143.50 137.00 139.00 2.00 -1.42% 139.00 19 139.50 4 37.17
2021-10-07 2231 350015 283 49911010 143.00 144.00 141.00 143.00 4.00 2.88% 142.50 8 143.50 3 38.24
2021-10-08 2231 544001 497 79915514 141.00 149.50 141.00 148.00 5.00 3.5% 148.00 12 148.50 32 39.57
2021-10-12 2231 790559 813 119455322 148.00 154.50 146.00 153.00 5.00 3.38% 153.00 3 153.50 6 40.91
2021-10-13 2231 359452 994 54218165 152.50 153.00 148.50 151.00 2.00 -1.31% 151.00 2 151.50 8 40.37
2021-10-14 2231 251917 336 38150093 152.00 154.00 149.00 151.00 0.00 0% 151.00 3 152.00 14 40.37
2021-10-15 2231 330541 295 50355658 152.00 154.00 150.00 152.50 1.50 0.99% 152.50 8 153.00 10 40.78
2021-10-18 2231 184140 341 27804334 154.50 154.50 149.50 151.00 1.50 -0.98% 150.00 7 151.00 1 40.37
2021-10-19 2231 2155550 1801 351386296 155.00 166.00 155.00 166.00 15.00 9.93% 166.00 6303 0.00 0 44.38
2021-10-20 2231 4414944 3167 729100879 165.50 168.00 161.00 165.00 1.00 -0.6% 165.00 1 165.50 8 44.12
2021-10-21 2231 1131033 859 183316968 163.00 166.00 159.50 159.50 5.50 -3.33% 159.50 26 160.00 1 42.65
2021-10-22 2231 607905 1324 98587385 160.50 164.00 159.50 163.00 3.50 2.19% 162.50 9 163.00 7 43.58
2021-10-25 2231 643206 598 106183518 165.00 167.50 162.00 164.50 1.50 0.92% 164.50 6 165.00 11 43.98
2021-10-26 2231 2621781 2406 450903074 165.50 176.00 165.50 169.00 4.50 2.74% 169.00 13 170.00 2 45.19
2021-10-27 2231 909278 855 153878062 165.00 172.00 165.00 170.00 1.00 0.59% 170.00 19 170.50 27 45.45
2021-10-28 2231 557019 513 94326334 168.00 173.00 168.00 168.50 1.50 -0.88% 168.50 1 169.50 5 45.05
2021-10-29 2231 624387 552 105588404 171.50 171.50 167.50 171.00 2.50 1.48% 169.50 8 171.00 31 45.72
2021-11-01 2231 920911 841 157433495 172.00 173.50 169.00 169.00 2.00 -1.17% 169.00 52 169.50 1 45.19
2021-11-02 2231 919070 890 152203529 169.00 171.50 162.00 163.00 6.00 -3.55% 162.50 10 163.00 1 43.58
2021-11-03 2231 462728 391 75707827 163.50 165.00 162.00 162.50 0.50 -0.31% 162.00 25 163.00 1 43.45
2021-11-04 2231 345186 294 56787383 164.00 166.00 163.00 165.00 2.50 1.54% 164.50 4 165.00 5 44.12
2021-11-05 2231 304878 297 50210696 165.50 166.50 162.00 166.50 1.50 0.91% 166.00 15 167.00 24 44.52
2021-11-08 2231 295030 246 48678168 165.50 166.00 164.00 164.00 2.50 -1.5% 164.00 5 164.50 7 43.85
2021-11-09 2231 370486 1119 61086252 166.00 166.50 163.50 164.50 0.50 0.3% 164.50 46 165.00 7 43.98
2021-11-10 2231 778905 755 131686531 165.00 171.50 164.00 169.50 5.00 3.04% 169.00 15 169.50 1 45.32
2021-11-11 2231 779801 1708 131936609 169.50 173.00 165.50 166.00 3.50 -2.06% 165.50 13 166.00 9 38.97
2021-11-12 2231 275024 288 46178708 166.00 169.00 166.00 167.50 1.50 0.9% 167.00 42 167.50 2 39.32
2021-11-15 2231 452690 659 77016662 170.00 172.00 168.50 169.50 2.00 1.19% 169.50 3 170.00 5 39.79
2021-11-16 2231 309828 769 52558171 170.00 172.00 168.00 170.00 0.50 0.29% 169.50 6 170.50 19 39.91
2021-11-17 2231 371045 357 63156286 171.50 171.50 169.00 169.50 0.50 -0.29% 169.50 34 170.00 7 39.79
2021-11-18 2231 2698755 3493 481039873 172.00 184.50 171.00 178.50 9.00 5.31% 178.50 18 179.00 2 41.90
2021-11-19 2231 1313694 2805 231945991 180.50 182.00 173.00 176.00 2.50 -1.4% 175.50 18 176.00 5 41.31
2021-11-22 2231 447880 931 78334357 176.50 176.50 173.50 175.50 0.50 -0.28% 175.00 1 175.50 2 41.20
2021-11-23 2231 562089 530 96476318 175.50 175.50 170.00 170.00 5.50 -3.13% 170.00 36 170.50 5 39.91
2021-11-24 2231 492223 382 83254131 169.00 172.00 167.00 169.50 0.50 -0.29% 169.00 5 170.00 4 39.79
2021-11-25 2231 709195 497 118940599 172.00 172.00 166.00 170.00 0.50 0.29% 169.50 1 170.00 5 39.91
2021-11-26 2231 258733 557 43598517 167.50 170.00 167.50 168.50 1.50 -0.88% 168.50 9 169.00 2 39.55
2021-11-29 2231 553168 604 91518731 167.00 168.50 162.00 166.00 2.50 -1.48% 166.00 5 166.50 11 38.97
2021-11-30 2231 2185554 1628 388233486 169.00 182.00 169.00 178.50 12.50 7.53% 178.00 12 179.00 9 41.90
2021-12-01 2231 1440282 1717 260261147 178.00 183.00 177.50 181.00 2.50 1.4% 180.50 17 181.00 18 42.49
2021-12-02 2231 620446 454 111303971 180.00 181.00 178.00 179.00 2.00 -1.1% 178.50 24 179.50 10 42.02
2021-12-03 2231 713388 1043 129933562 180.00 184.00 180.00 181.50 2.50 1.4% 181.50 10 182.00 12 42.61
2021-12-06 2231 900323 2142 165144942 181.50 185.00 181.00 184.50 3.00 1.65% 184.00 8 184.50 3 43.31
2021-12-07 2231 1196084 1931 217770762 185.00 185.50 179.50 180.50 4.00 -2.17% 180.50 11 181.00 22 42.37
2021-12-08 2231 708241 782 126941187 181.50 182.50 177.00 177.50 3.00 -1.66% 177.50 1 178.00 3 41.67
2021-12-09 2231 756571 2583 136759547 179.50 183.50 177.00 179.50 2.00 1.13% 179.50 5 180.00 2 42.14
2021-12-10 2231 265762 514 47758245 179.50 181.00 178.00 181.00 1.50 0.84% 181.00 5 181.50 11 42.49
2021-12-13 2231 279446 479 50448809 182.50 182.50 180.00 180.50 0.50 -0.28% 180.00 43 181.00 11 42.37
2021-12-14 2231 351627 1697 62600930 180.50 182.00 176.50 178.00 2.50 -1.39% 178.00 17 178.50 1 41.78
2021-12-15 2231 734025 2798 132286805 180.00 184.00 177.50 177.50 0.50 -0.28% 177.50 2 178.00 2 41.67
2021-12-16 2231 1795714 2891 332200768 182.00 188.00 180.50 182.50 5.00 2.82% 182.50 9 183.00 32 42.84
2021-12-17 2231 612834 2077 110939971 185.00 185.00 178.50 180.00 2.50 -1.37% 180.00 4 180.50 1 42.25
2021-12-20 2231 193456 997 34579161 178.00 180.00 178.00 178.50 1.50 -0.83% 178.50 15 179.50 1 41.90
2021-12-21 2231 288318 404 51755498 179.00 181.50 177.00 180.00 1.50 0.84% 180.00 1 180.50 5 42.25
2021-12-22 2231 267552 341 48817246 180.50 184.50 180.50 181.00 1.00 0.56% 181.00 4 182.00 2 42.49
2021-12-23 2231 1545566 1256 288345328 182.00 188.50 182.00 188.50 7.50 4.14% 188.00 10 188.50 33 44.25
2021-12-24 2231 2744476 6137 524547830 192.00 194.50 187.00 188.50 0.00 0% 188.50 4 189.00 28 44.25
2021-12-27 2231 915966 6223 174573724 191.50 193.50 189.00 192.00 3.50 1.86% 191.50 9 192.00 28 45.07
2021-12-28 2231 607978 1373 115446742 190.00 194.00 188.50 189.00 3.00 -1.56% 189.00 40 189.50 1 44.37
2021-12-29 2231 309428 1099 58796998 191.00 191.00 189.00 190.00 1.00 0.53% 190.00 24 190.50 3 44.60
2021-12-30 2231 323143 3588 61140408 190.00 191.00 188.00 188.50 1.50 -0.79% 188.50 4 189.00 3 44.25