順德(2351)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　　　97.70
0
0%		96.70
-1
-1.02%		 88.90
-7.8
-8.07%		86.50
-2.4
-2.7%		 　89.80
3.3
3.82%		86.50
-3.3
-3.67%		86.70
0.2
0.23%		91.00
4.3
4.96%		87.00
-4
-4.4%		 　88.10
1.1
1.26%		96.90
8.8
9.99%		90.40
-6.5
-6.71%		90.00
-0.4
-0.44%		91.00
1
1.11%		 　91.60
0.6
0.66%		91.00
-0.6
-0.66%		92.30
1.3
1.43%		88.20
-4.1
-4.44%		83.20
-5
-5.67%		 89.48
2 月　82.50
-0.7
-0.84%		81.20
-1.3
-1.58%		81.20
0
0%		 　　　　　　　　　　　86.20
5
6.16%		90.00
3.8
4.41%		90.20
0.2
0.22%		 　　90.00
-0.2
-0.22%		 87.00
-3
-3.33%		 86.5
3 月　86.50
-0.5
-0.57%		87.40
0.9
1.04%		85.80
-1.6
-1.83%		84.00
-1.8
-2.1%		 　82.50
-1.5
-1.79%		79.30
-3.2
-3.88%		79.00
-0.3
-0.38%		81.80
2.8
3.54%		81.70
-0.1
-0.12%		 　80.90
-0.8
-0.98%		79.80
-1.1
-1.36%		80.30
0.5
0.63%		83.30
3
3.74%		81.50
-1.8
-2.16%		 　80.50
-1
-1.23%		79.50
-1
-1.24%		78.20
-1.3
-1.64%		77.20
-1
-1.28%		79.80
2.6
3.37%		 　80.60
0.8
1%		80.90
0.3
0.37%		 81.37
4 月80.50
-0.4
-0.49%		 　　　81.20
0.7
0.87%		83.10
1.9
2.34%		84.20
1.1
1.32%		81.80
-2.4
-2.85%		 　82.30
0.5
0.61%		80.90
-1.4
-1.7%		79.90
-1
-1.24%		83.30
3.4
4.26%		88.30
5
6%		 　92.90
4.6
5.21%		94.20
1.3
1.4%		91.00
-3.2
-3.4%		91.10
0.1
0.11%		93.20
2.1
2.31%		 　95.90
2.7
2.9%		92.00
-3.9
-4.07%		92.90
0.9
0.98%		89.00
-3.9
-4.2%		 86.98
5 月　　82.20
-6.8
-7.64%		81.80
-0.4
-0.49%		76.30
-5.5
-6.72%		77.40
1.1
1.44%		83.50
6.1
7.88%		 　87.40
3.9
4.67%		80.50
-6.9
-7.89%		77.00
-3.5
-4.35%		75.60
-1.4
-1.82%		82.00
6.4
8.47%		 　75.00
-7
-8.54%		82.50
7.5
10%		81.90
-0.6
-0.73%		80.30
-1.6
-1.95%		82.80
2.5
3.11%		 　89.90
7.1
8.57%		90.00
0.1
0.11%		88.40
-1.6
-1.78%		92.30
3.9
4.41%		94.20
1.9
2.06%		 97.10
2.9
3.08%		84.79
6 月98.00
0.9
0.93%		96.00
-2
-2.04%		93.80
-2.2
-2.29%		97.20
3.4
3.62%		 　106.50
9.3
9.57%		96.10
-10.4
-9.77%		92.00
-4.1
-4.27%		92.10
0.1
0.11%		95.00
2.9
3.15%		 　　97.50
2.5
2.63%		100.00
2.5
2.56%		110.00
10
10%		111.00
1
0.91%		 　110.50
-0.5
-0.45%		119.00
8.5
7.69%		127.00
8
6.72%		134.50
7.5
5.91%		132.00
-2.5
-1.86%		 　130.00
-2
-1.52%		127.00
-3
-2.31%		125.50
-1.5
-1.18%		 109.85
7 月121.00
-4.5
-3.59%		132.00
11
9.09%		 　145.00
13
9.85%		142.00
-3
-2.07%		143.50
1.5
1.06%		145.00
1.5
1.05%		149.50
4.5
3.1%		 　152.00
2.5
1.67%		142.50
-9.5
-6.25%		143.00
0.5
0.35%		139.50
-3.5
-2.45%		146.50
7
5.02%		 　141.50
-5
-3.41%		140.00
-1.5
-1.06%		145.50
5.5
3.93%		159.00
13.5
9.28%		149.50
-9.5
-5.97%		 　150.00
0.5
0.33%		147.50
-2.5
-1.67%		134.50
-13
-8.81%		143.00
8.5
6.32%		143.50
0.5
0.35%		 144.28
8 月　151.50
8
5.57%		151.50
0
0%		147.00
-4.5
-2.97%		151.50
4.5
3.06%		149.00
-2.5
-1.65%		 　143.50
-5.5
-3.69%		142.00
-1.5
-1.05%		135.00
-7
-4.93%		142.50
7.5
5.56%		138.00
-4.5
-3.16%		 　131.50
-6.5
-4.71%		126.00
-5.5
-4.18%		135.50
9.5
7.54%		137.00
1.5
1.11%		139.00
2
1.46%		 　148.50
9.5
6.83%		152.50
4
2.69%		148.00
-4.5
-2.95%		144.00
-4
-2.7%		140.50
-3.5
-2.43%		 　145.00
4.5
3.2%		146.00
1
0.69%		142.83
9 月142.00
-4
-2.74%		138.00
-4
-2.82%		137.00
-1
-0.72%		 　140.00
3
2.19%		136.00
-4
-2.86%		131.50
-4.5
-3.31%		132.50
1
0.76%		133.00
0.5
0.38%		 　129.00
-4
-3.01%		128.50
-0.5
-0.39%		129.50
1
0.78%		124.50
-5
-3.86%		127.50
3
2.41%		 　　　128.50
1
0.78%		128.00
-0.5
-0.39%		128.00
0
0%		 　124.50
-3.5
-2.73%		123.00
-1.5
-1.2%		118.00
-5
-4.07%		126.50
8.5
7.2%		 130.18
10 月127.00
0.5
0.4%		 　124.50
-2.5
-1.97%		136.00
11.5
9.24%		136.50
0.5
0.37%		141.50
5
3.66%		147.00
5.5
3.89%		 　　144.00
-3
-2.04%		144.00
0
0%		144.00
0
0%		140.50
-3.5
-2.43%		 　138.00
-2.5
-1.78%		142.50
4.5
3.26%		155.00
12.5
8.77%		153.00
-2
-1.29%		145.00
-8
-5.23%		 　145.00
0
0%		142.00
-3
-2.07%		145.50
3.5
2.46%		151.00
5.5
3.78%		166.00
15
9.93%		 145.56
11 月182.50
16.5
9.94%		176.00
-6.5
-3.56%		168.00
-8
-4.55%		164.00
-4
-2.38%		162.50
-1.5
-0.91%		 　158.00
-4.5
-2.77%		157.00
-1
-0.63%		160.00
3
1.91%		155.50
-4.5
-2.81%		160.00
4.5
2.89%		 　176.00
16
10%		178.00
2
1.14%		173.50
-4.5
-2.53%		168.50
-5
-2.88%		175.50
7
4.15%		 　168.50
-7
-3.99%		165.50
-3
-1.78%		160.50
-5
-3.02%		159.00
-1.5
-0.93%		158.00
-1
-0.63%		 　163.00
5
3.16%		163.00
0
0%		 165.87
12 月160.50
-2.5
-1.53%		155.00
-5.5
-3.43%		164.00
9
5.81%		 　163.50
-0.5
-0.3%		163.50
0
0%		166.00
2.5
1.53%		160.00
-6
-3.61%		157.50
-2.5
-1.56%		 　159.00
1.5
0.95%		157.50
-1.5
-0.94%		159.00
1.5
0.95%		160.50
1.5
0.94%		156.50
-4
-2.49%		 　159.00
2.5
1.6%		162.50
3.5
2.2%		159.50
-3
-1.85%		160.00
0.5
0.31%		162.00
2
1.25%		 　160.00
-2
-1.23%		161.00
1
0.63%		163.00
2
1.24%		175.50
12.5
7.67%		　161.02

說明:最高漲幅:10%最低跌幅:-9.77% 最高價:182.50最低價:75.00平均價:120.43,灰色底表示週末,漲142天(611.2)元,跌150天(-480.7)元,平盤10天
10%=13,9%=6,8%=5,7%=4,6%=9,5%=6,4%=13,3%=20,2%=14,1%=37,0%=25,-0%=1,-1%=2,-2%=3,-3%=3,-4%=5,-5%=6,-6%=14,-7%=19,-8%=26,-9%=34,-10%=37,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 2351 19711995 12458 1974024011 101.00 104.50 96.00 97.70 0.50 0% 97.60 2 97.70 4 66.92
2021-01-05 2351 7527272 5222 739356135 98.20 102.00 95.40 96.70 1.00 -1.02% 96.70 5 96.90 1 66.23
2021-01-07 2351 6309513 4371 562700215 91.10 91.60 87.20 88.90 1.00 -8.07% 88.90 6 89.00 5 60.89
2021-01-08 2351 4757942 3293 413455225 89.80 89.90 85.40 86.50 2.40 -2.7% 86.50 20 86.60 1 59.25
2021-01-11 2351 6620974 4197 590128285 86.90 91.40 86.10 89.80 3.30 3.82% 89.70 13 89.80 1 61.51
2021-01-12 2351 4127327 3025 359199573 89.00 89.00 85.70 86.50 3.30 -3.67% 86.30 4 86.50 8 59.25
2021-01-13 2351 2973008 2078 259442008 86.70 88.50 86.50 86.70 0.20 0.23% 86.60 12 86.70 14 59.38
2021-01-14 2351 7564036 5286 677008798 87.60 91.50 87.00 91.00 4.30 4.96% 91.00 3 91.10 21 62.33
2021-01-15 2351 5297141 3879 466312996 90.30 90.30 86.50 87.00 4.00 -4.4% 87.00 53 87.20 1 59.59
2021-01-18 2351 3846771 2747 337788033 86.50 90.20 83.30 88.10 1.10 1.26% 88.10 18 88.40 22 60.34
2021-01-19 2351 11697217 6904 1106424347 89.10 96.90 89.10 96.90 8.80 9.99% 96.90 1491 0.00 0 66.37
2021-01-20 2351 21484520 14491 2029877355 98.50 101.50 88.20 90.40 6.50 -6.71% 90.30 1 90.40 23 61.92
2021-01-21 2351 7523483 5543 690867681 91.00 95.00 88.90 90.00 0.40 -0.44% 90.00 3 90.10 5 61.64
2021-01-22 2351 3356039 2556 306295313 90.00 92.90 89.70 91.00 1.00 1.11% 91.00 46 91.30 1 62.33
2021-01-25 2351 5266660 3809 486553063 91.30 94.60 90.10 91.60 0.60 0.66% 91.60 12 91.70 9 62.74
2021-01-26 2351 5509475 4052 510804917 95.20 95.20 90.80 91.00 0.60 -0.66% 90.90 94 91.00 12 62.33
2021-01-27 2351 5715275 3946 518179681 91.60 92.40 89.20 92.30 1.30 1.43% 92.20 5 92.30 4 63.22
2021-01-28 2351 4377130 3280 391959763 90.20 92.10 88.00 88.20 4.10 -4.44% 88.20 37 88.40 1 60.41
2021-01-29 2351 4142986 3156 357743837 89.10 89.50 83.20 83.20 5.00 -5.67% 83.20 105 83.40 5 56.99
2021-02-02 2351 2184392 1751 180122387 82.90 84.20 81.70 82.50 0.50 -0.84% 82.40 6 82.50 18 56.51
2021-02-03 2351 5522898 4308 452652801 82.50 85.50 79.70 81.20 1.30 -1.58% 81.10 1 81.20 9 55.62
2021-02-04 2351 1634769 1322 132638580 80.00 82.10 79.50 81.20 0.00 0% 81.10 14 81.20 1 55.62
2021-02-17 2351 5379907 3620 459907974 81.00 87.80 80.80 86.20 6.30 6.16% 86.20 2 86.30 7 59.04
2021-02-18 2351 4523223 3357 399911177 86.20 91.50 84.10 90.00 3.80 4.41% 89.90 27 90.00 71 61.64
2021-02-19 2351 4204023 3073 380934181 88.50 92.60 87.50 90.20 0.20 0.22% 90.10 18 90.20 2 61.78
2021-02-23 2351 4115723 3240 373927261 93.00 93.60 89.10 90.00 3.80 -0.22% 90.00 48 90.10 1 61.64
2021-02-25 2351 2747515 2224 240809958 89.90 90.80 86.10 87.00 1.30 -3.33% 87.00 5 87.20 1 59.59
2021-03-02 2351 2672295 1961 236361043 89.00 91.80 86.30 86.50 2.30 -0.57% 86.50 9 86.60 2 59.25
2021-03-03 2351 1254045 942 108862711 87.40 88.00 84.90 87.40 0.90 1.04% 87.40 4 87.50 3 59.86
2021-03-04 2351 1338695 1000 115917506 86.80 88.50 85.50 85.80 1.60 -1.83% 85.80 3 86.10 13 58.77
2021-03-05 2351 2792923 1946 235205202 85.00 85.80 83.10 84.00 1.80 -2.1% 84.00 15 84.20 11 57.53
2021-03-08 2351 2471978 1592 207383508 84.70 85.70 82.50 82.50 1.50 -1.79% 82.50 53 82.60 2 56.51
2021-03-09 2351 3697687 2760 295523812 82.00 83.00 79.00 79.30 3.20 -3.88% 79.30 29 79.80 11 54.32
2021-03-10 2351 3619942 2623 288024922 80.10 81.40 78.60 79.00 0.30 -0.38% 79.00 41 79.40 1 54.11
2021-03-11 2351 4688743 3037 375839049 79.50 82.00 78.60 81.80 2.80 3.54% 81.70 30 81.80 9 56.03
2021-03-12 2351 3449850 2264 280653113 82.20 83.20 80.40 81.70 0.10 -0.12% 81.50 7 81.70 41 55.96
2021-03-15 2351 2040179 1442 165151747 81.10 81.70 80.40 80.90 0.80 -0.98% 80.90 9 81.00 251 55.41
2021-03-16 2351 3897983 2451 312602895 82.00 82.20 79.70 79.80 1.10 -1.36% 79.80 95 79.90 3 54.66
2021-03-17 2351 2896091 2047 232319881 80.10 81.40 79.30 80.30 0.50 0.63% 80.30 18 80.40 5 55.00
2021-03-18 2351 5226369 3729 430316444 80.90 83.80 80.70 83.30 3.00 3.74% 83.30 29 83.40 8 57.05
2021-03-19 2351 2847430 2006 233049411 83.00 83.20 80.80 81.50 1.80 -2.16% 81.50 14 81.60 3 55.82
2021-03-22 2351 2082480 1293 167877675 81.60 81.70 80.20 80.50 1.00 -1.23% 80.40 48 80.50 5 55.14
2021-03-23 2351 1986980 1355 159123328 81.00 81.50 79.50 79.50 1.00 -1.24% 79.50 151 79.80 3 54.45
2021-03-24 2351 2648500 1931 208269637 79.00 80.20 78.10 78.20 1.30 -1.64% 78.10 84 78.20 4 40.73
2021-03-25 2351 2207550 1676 170947080 78.30 78.60 76.60 77.20 1.00 -1.28% 77.20 30 77.40 2 40.21
2021-03-26 2351 2568553 1860 204847560 77.40 80.50 77.40 79.80 2.60 3.37% 79.80 21 80.00 1 41.56
2021-03-29 2351 2533938 1859 205567560 81.20 82.00 80.00 80.60 0.80 1% 80.50 33 80.60 4 41.98
2021-03-30 2351 3154761 1986 256265364 81.50 82.30 80.50 80.90 0.30 0.37% 80.90 3 81.00 3 42.14
2021-04-01 2351 1706770 1191 137876069 82.00 82.20 80.20 80.50 1.10 -0.49% 80.50 44 80.60 2 41.93
2021-04-06 2351 1879684 1285 153166523 81.30 82.50 80.80 81.20 0.70 0.87% 81.20 5 81.30 7 42.29
2021-04-07 2351 3033092 2193 250199373 81.70 83.30 81.50 83.10 1.90 2.34% 83.10 30 83.20 68 43.28
2021-04-08 2351 3203678 2239 267195949 83.20 84.50 82.20 84.20 1.10 1.32% 84.20 19 84.30 15 43.85
2021-04-09 2351 3958122 2600 326052824 85.00 85.00 81.20 81.80 2.40 -2.85% 81.80 70 81.90 1 42.60
2021-04-12 2351 2312684 1528 191037878 82.50 83.80 81.60 82.30 0.50 0.61% 82.30 15 82.70 4 42.86
2021-04-13 2351 2796962 1780 232175915 83.80 84.30 80.50 80.90 1.40 -1.7% 80.90 24 81.00 4 42.14
2021-04-14 2351 2023064 1403 161089212 81.30 82.20 78.00 79.90 1.00 -1.24% 79.90 4 80.00 2 41.61
2021-04-15 2351 4615349 3106 382693507 80.90 84.00 80.90 83.30 3.40 4.26% 83.30 33 83.40 16 43.39
2021-04-16 2351 12350646 8135 1088720298 84.40 91.50 83.50 88.30 5.00 6% 88.30 18 88.40 27 45.99
2021-04-19 2351 16520677 9997 1553926779 93.50 96.60 92.00 92.90 4.60 5.21% 92.90 8 93.00 10 48.39
2021-04-20 2351 7924709 5477 752285455 94.90 96.90 93.00 94.20 1.30 1.4% 94.20 39 94.50 2 49.06
2021-04-21 2351 5320030 3925 492524537 95.70 95.70 91.00 91.00 3.20 -3.4% 91.00 83 91.30 2 47.40
2021-04-22 2351 16277638 10512 1551756586 91.50 99.80 90.30 91.10 0.10 0.11% 91.10 84 91.50 5 47.45
2021-04-23 2351 9094241 6252 856849009 94.80 96.70 91.30 93.20 2.10 2.31% 93.20 14 93.30 3 48.54
2021-04-26 2351 6099624 4398 579067831 93.00 97.20 92.20 95.90 2.70 2.9% 95.70 1 95.90 24 49.95
2021-04-27 2351 7029974 4944 657841831 96.80 98.00 91.40 92.00 3.90 -4.07% 92.00 12 92.20 1 47.92
2021-04-28 2351 2883241 1996 266381899 92.00 93.70 91.00 92.90 0.90 0.98% 92.90 2 93.00 17 48.39
2021-04-29 2351 3516298 2676 317381993 93.80 93.80 88.50 89.00 3.90 -4.2% 88.90 7 89.00 36 46.35
2021-05-03 2351 4234409 3050 358699746 88.40 88.50 82.00 82.20 6.80 -7.64% 82.20 20 82.40 3 42.81
2021-05-04 2351 4786596 3622 379598237 82.40 83.90 75.40 81.80 0.40 -0.49% 81.70 4 81.80 25 42.60
2021-05-05 2351 4651130 3436 363959465 80.90 81.20 76.10 76.30 5.50 -6.72% 76.30 19 76.50 4 39.74
2021-05-06 2351 2776838 1903 215875606 76.50 79.70 76.40 77.40 1.10 1.44% 77.30 13 77.40 1 40.31
2021-05-07 2351 3560973 2587 291372609 78.90 83.50 78.30 83.50 6.10 7.88% 83.50 61 83.60 13 43.49
2021-05-10 2351 4687899 3789 403641462 85.20 88.30 82.10 87.40 3.90 4.67% 87.30 12 87.40 41 45.52
2021-05-11 2351 4485983 4216 373765507 85.50 86.30 79.10 80.50 6.90 -7.89% 80.50 2 81.00 4 41.93
2021-05-12 2351 5074273 3543 399352999 81.80 84.00 73.20 77.00 3.50 -4.35% 77.00 8 77.50 1 40.10
2021-05-13 2351 2893194 2263 218798816 75.70 77.90 72.20 75.60 1.40 -1.82% 75.60 35 75.70 2 28.31
2021-05-14 2351 6488560 4210 522067638 79.00 82.30 77.10 82.00 6.40 8.47% 81.70 1 82.00 50 30.71
2021-05-17 2351 3827826 2637 295839313 75.70 79.90 74.60 75.00 7.00 -8.54% 75.00 42 75.10 1 28.09
2021-05-18 2351 2455509 1646 196636100 77.30 82.50 77.30 82.50 7.50 10% 82.40 2 82.50 97 30.90
2021-05-19 2351 2442235 1697 201999308 82.00 85.80 80.90 81.90 0.60 -0.73% 81.90 2 82.00 28 30.67
2021-05-20 2351 1708526 1243 138993480 81.40 82.90 79.60 80.30 1.60 -1.95% 80.30 7 80.40 20 30.07
2021-05-21 2351 3249457 2360 271006332 84.00 85.60 81.10 82.80 2.50 3.11% 82.80 11 82.90 30 31.01
2021-05-24 2351 7037728 5032 614993509 83.00 89.90 82.10 89.90 7.10 8.57% 89.80 4 89.90 25 33.67
2021-05-25 2351 9608499 6624 873285511 94.60 94.60 87.50 90.00 0.10 0.11% 90.00 17 90.20 4 33.71
2021-05-26 2351 4203758 2857 381000922 91.60 92.70 88.20 88.40 1.60 -1.78% 88.40 15 88.50 1 33.11
2021-05-27 2351 6733222 4206 613989455 88.80 92.60 87.50 92.30 3.90 4.41% 92.20 4 92.30 33 34.57
2021-05-28 2351 16718944 10819 1600270444 94.70 98.60 92.40 94.20 1.90 2.06% 94.10 10 94.20 31 35.28
2021-05-31 2351 12709998 8671 1235504363 97.20 101.00 94.30 97.10 2.90 3.08% 97.10 6 97.20 13 36.37
2021-06-01 2351 7321764 4475 709451550 96.70 98.50 94.80 98.00 0.90 0.93% 98.00 50 98.10 9 36.70
2021-06-02 2351 5531520 3372 534834822 97.70 98.50 94.30 96.00 2.00 -2.04% 95.90 1 96.00 5 35.96
2021-06-03 2351 4302904 3068 406701607 96.00 97.40 92.70 93.80 2.20 -2.29% 93.70 26 93.80 5 35.13
2021-06-04 2351 9712214 6037 937900359 94.00 99.50 91.50 97.20 3.40 3.62% 97.10 26 97.20 13 36.40
2021-06-07 2351 27356527 12076 2147483647 101.00 106.50 100.50 106.50 9.30 9.57% 106.50 3647 0.00 0 39.89
2021-06-08 2351 29176397 18249 2147483647 111.00 112.50 96.00 96.10 10.40 -9.77% 96.10 353 96.20 23 35.99
2021-06-09 2351 11274771 7896 1056564811 95.90 97.30 91.50 92.00 4.10 -4.27% 92.00 62 92.10 3 34.46
2021-06-10 2351 4909567 3334 454476021 92.80 93.70 91.20 92.10 0.10 0.11% 92.10 10 92.30 1 34.49
2021-06-11 2351 6260695 4638 591497523 93.40 95.40 92.70 95.00 2.90 3.15% 95.00 150 95.10 10 35.58
2021-06-15 2351 5733309 4000 552397149 95.60 98.40 93.50 97.50 2.50 2.63% 97.30 1 97.50 38 36.52
2021-06-16 2351 8424825 6149 842569961 97.50 102.50 96.70 100.00 2.50 2.56% 100.00 32 100.50 69 37.45
2021-06-17 2351 16305775 9561 1719553265 99.80 110.00 97.50 110.00 10.00 10% 110.00 3339 0.00 0 41.20
2021-06-18 2351 15718050 10706 1743619047 110.00 115.00 106.50 111.00 1.00 0.91% 111.00 16 111.50 48 41.57
2021-06-21 2351 13000640 8793 1474100586 110.00 118.00 108.00 110.50 0.50 -0.45% 110.00 229 110.50 4 41.39
2021-06-22 2351 14683017 9741 1711511442 114.00 121.50 111.50 119.00 8.50 7.69% 119.00 33 119.50 71 44.57
2021-06-23 2351 16297944 11463 2034157303 123.50 130.00 118.00 127.00 8.00 6.72% 127.00 86 127.50 24 47.57
2021-06-24 2351 15155437 11250 2012302795 128.50 138.50 126.00 134.50 7.50 5.91% 134.50 115 135.00 41 50.37
2021-06-25 2351 20261884 14861 2147483647 136.00 144.00 128.00 132.00 2.50 -1.86% 132.00 1 132.50 78 49.44
2021-06-28 2351 5986987 4588 766273983 131.00 131.50 125.50 130.00 2.00 -1.52% 129.50 14 130.00 65 48.69
2021-06-29 2351 6686228 4571 861977623 131.00 131.50 126.50 127.00 3.00 -2.31% 127.00 3 127.50 6 47.57
2021-06-30 2351 7122178 5367 908620744 130.50 134.00 123.00 125.50 1.50 -1.18% 125.50 5 126.00 9 47.00
2021-07-01 2351 7850850 4930 951080590 125.50 126.50 117.50 121.00 4.50 -3.59% 120.50 15 121.00 37 45.32
2021-07-02 2351 13074357 8225 1693422230 123.00 133.00 120.50 132.00 11.00 9.09% 132.00 99 132.50 221 49.44
2021-07-05 2351 15721886 10730 2147483647 133.00 145.00 127.00 145.00 13.00 9.85% 145.00 283 0.00 0 54.31
2021-07-06 2351 9602638 6646 1358960069 147.00 147.50 136.00 142.00 3.00 -2.07% 141.50 96 142.00 36 53.18
2021-07-07 2351 9685398 7626 1429991643 142.00 154.00 142.00 143.50 1.50 1.06% 143.50 48 144.00 8 53.75
2021-07-08 2351 7898869 5211 1160444280 147.00 151.50 144.00 145.00 1.50 1.05% 145.00 27 145.50 7 54.31
2021-07-09 2351 11095571 8295 1661024245 143.00 156.00 141.00 149.50 4.50 3.1% 149.50 3 150.00 76 55.99
2021-07-12 2351 9642615 7361 1492435408 151.00 159.00 151.00 152.00 2.50 1.67% 152.00 72 152.50 10 56.93
2021-07-13 2351 6991864 5458 1029487149 154.50 157.50 140.50 142.50 9.50 -6.25% 142.50 14 143.00 8 53.37
2021-07-14 2351 6336126 4454 900253754 144.50 149.00 137.00 143.00 0.50 0.35% 142.50 13 143.00 15 53.56
2021-07-15 2351 4871172 3676 676870677 143.00 144.00 136.00 139.50 3.50 -2.45% 139.50 8 140.00 95 52.25
2021-07-16 2351 5092025 3796 732520541 138.50 147.00 136.50 146.50 7.00 5.02% 146.00 14 146.50 46 54.87
2021-07-19 2351 3846001 3072 556042000 146.00 151.00 140.50 141.50 5.00 -3.41% 141.50 34 142.00 14 53.00
2021-07-20 2351 2854497 2313 405063530 138.50 145.00 138.50 140.00 1.50 -1.06% 140.00 58 140.50 13 52.43
2021-07-21 2351 3653268 2742 525057457 143.50 146.00 141.00 145.50 5.50 3.93% 145.00 11 145.50 3 54.49
2021-07-22 2351 12236000 7788 1890082500 150.00 160.00 146.00 159.00 13.50 9.28% 159.00 16 159.50 42 59.55
2021-07-23 2351 10622817 8343 1592399165 157.50 159.50 143.50 149.50 9.50 -5.97% 149.00 40 149.50 25 55.99
2021-07-26 2351 4754331 3472 715353192 147.00 154.00 145.00 150.00 0.50 0.33% 150.00 58 150.50 19 56.18
2021-07-27 2351 4833961 3508 727055093 150.50 154.00 145.00 147.50 2.50 -1.67% 147.50 24 148.00 13 55.24
2021-07-28 2351 4355854 3113 594464384 146.00 147.50 133.50 134.50 13.00 -8.81% 134.50 74 135.00 12 50.37
2021-07-29 2351 3711015 2771 522213426 138.50 145.50 135.00 143.00 8.50 6.32% 143.00 38 143.50 22 53.56
2021-07-30 2351 4662831 3573 690329051 140.50 153.00 140.50 143.50 0.50 0.35% 143.50 8 144.50 1 53.75
2021-08-02 2351 3287522 2554 491878229 148.00 152.50 146.00 151.50 8.00 5.57% 151.00 30 151.50 78 56.74
2021-08-03 2351 4602894 3215 698715557 151.00 155.00 149.00 151.50 0.00 0% 151.00 11 151.50 34 56.74
2021-08-04 2351 1862101 1571 278360138 152.00 153.00 145.50 147.00 4.50 -2.97% 147.00 19 147.50 2 55.06
2021-08-05 2351 3021969 2213 456056729 148.00 152.50 147.50 151.50 4.50 3.06% 151.50 9 152.00 41 56.74
2021-08-06 2351 2964554 2465 447677669 152.00 154.50 148.00 149.00 2.50 -1.65% 149.00 13 149.50 3 55.81
2021-08-09 2351 10832006 7927 1639506613 149.50 159.50 143.00 143.50 5.50 -3.69% 143.00 93 143.50 7 53.75
2021-08-10 2351 4148378 2953 591858995 146.00 148.00 139.00 142.00 1.50 -1.05% 142.00 19 142.50 3 53.18
2021-08-11 2351 3012030 2226 414157386 140.00 143.50 133.00 135.00 7.00 -4.93% 135.00 42 135.50 28 50.56
2021-08-12 2351 4856258 3456 690049285 138.00 146.00 136.50 142.50 7.50 5.56% 142.00 44 142.50 4 53.37
2021-08-13 2351 4138234 2992 576286884 142.50 144.50 134.50 138.00 4.50 -3.16% 137.50 4 138.00 31 39.20
2021-08-16 2351 4939554 3496 650455420 132.00 137.50 128.50 131.50 6.50 -4.71% 131.50 11 132.00 16 37.36
2021-08-17 2351 2141952 1634 278721182 133.50 135.00 126.00 126.00 5.50 -4.18% 126.00 12 126.50 3 35.80
2021-08-18 2351 5277401 3587 681256863 123.50 137.50 118.50 135.50 9.50 7.54% 135.50 10 136.00 6 38.49
2021-08-19 2351 8244941 5980 1154979531 135.50 145.00 135.00 137.00 1.50 1.11% 137.00 11 138.00 3 38.92
2021-08-20 2351 9602213 6841 1342170748 139.50 144.00 136.00 139.00 2.00 1.46% 139.00 46 139.50 24 39.49
2021-08-23 2351 7651874 5592 1121710450 141.00 152.00 140.00 148.50 9.50 6.83% 148.50 9 149.00 17 42.19
2021-08-24 2351 8383979 6227 1259953204 148.50 153.50 146.50 152.50 4.00 2.69% 152.00 5 152.50 12 43.32
2021-08-25 2351 6887556 4892 1030827110 151.00 154.00 146.00 148.00 4.50 -2.95% 148.00 31 148.50 21 42.05
2021-08-26 2351 5149174 3717 754656729 146.00 151.50 143.00 144.00 4.00 -2.7% 144.00 46 144.50 15 40.91
2021-08-27 2351 3159597 2421 451908785 144.00 147.50 140.00 140.50 3.50 -2.43% 140.50 33 141.50 10 39.91
2021-08-30 2351 5612694 4413 793106950 141.50 145.00 137.00 145.00 4.50 3.2% 144.50 17 145.00 79 41.19
2021-08-31 2351 3692447 2466 534375006 145.00 147.00 142.00 146.00 1.00 0.69% 145.50 1 146.00 44 41.48
2021-09-01 2351 1971375 1543 283070042 146.00 146.50 141.50 142.00 4.00 -2.74% 142.00 63 142.50 7 40.34
2021-09-02 2351 3367636 2488 473306900 143.00 146.00 137.50 138.00 4.00 -2.82% 138.00 73 138.50 8 39.20
2021-09-03 2351 2858770 2035 393745348 140.50 141.00 135.00 137.00 1.00 -0.72% 137.00 55 137.50 1 38.92
2021-09-06 2351 6720965 4974 961046919 138.00 148.00 138.00 140.00 3.00 2.19% 139.50 22 140.00 30 39.77
2021-09-07 2351 10125451 7545 1421102176 145.50 148.00 133.50 136.00 4.00 -2.86% 136.00 43 136.50 6 38.64
2021-09-08 2351 3887967 2996 509427326 134.50 135.00 128.00 131.50 4.50 -3.31% 131.00 11 131.50 32 37.36
2021-09-09 2351 2240718 1732 295099558 129.00 134.50 128.50 132.50 1.00 0.76% 132.50 4 133.00 25 37.64
2021-09-10 2351 1531420 1170 202045051 132.50 134.00 130.50 133.00 0.50 0.38% 132.50 3 133.00 18 37.78
2021-09-13 2351 1124018 958 147342879 134.00 135.00 129.00 129.00 4.00 -3.01% 129.00 51 130.00 2 36.65
2021-09-14 2351 1060552 872 137514725 131.00 133.00 128.00 128.50 0.50 -0.39% 128.50 7 129.00 3 36.51
2021-09-15 2351 875588 683 112044765 128.00 130.00 125.50 129.50 1.00 0.78% 129.00 20 129.50 20 36.79
2021-09-16 2351 1356813 965 172306574 129.00 130.50 124.50 124.50 0.00 -3.86% 124.50 31 125.00 9 35.37
2021-09-17 2351 2485000 1711 310248000 125.00 129.00 120.00 127.50 3.00 2.41% 127.00 69 127.50 28 36.22
2021-09-22 2351 2374751 1961 305730062 124.00 131.00 123.00 128.50 1.00 0.78% 128.00 24 129.00 1 36.51
2021-09-23 2351 1445603 1159 186895970 130.50 131.50 127.50 128.00 0.50 -0.39% 128.00 27 128.50 1 36.36
2021-09-24 2351 1102724 794 142305835 130.50 131.00 128.00 128.00 0.00 0% 127.50 39 128.00 10 36.36
2021-09-27 2351 1295251 1080 163971661 128.50 130.50 124.50 124.50 3.50 -2.73% 124.50 9 125.00 7 35.37
2021-09-28 2351 1492069 1131 185311115 125.00 127.50 122.00 123.00 1.50 -1.2% 123.00 8 123.50 6 34.94
2021-09-29 2351 2140349 1471 255654823 120.00 122.50 117.50 118.00 5.00 -4.07% 118.00 2 118.50 10 33.52
2021-09-30 2351 4959717 3988 619938665 119.00 129.00 116.50 126.50 8.50 7.2% 126.50 18 127.00 57 35.94
2021-10-01 2351 2965755 2442 370800870 123.50 128.50 121.50 127.00 0.50 0.4% 126.50 52 127.00 50 36.08
2021-10-04 2351 5286476 4188 680146560 129.00 132.00 124.00 124.50 2.50 -1.97% 124.00 66 124.50 16 35.37
2021-10-05 2351 6765982 4700 890785598 121.50 136.50 120.50 136.00 11.50 9.24% 135.50 1 136.00 174 38.64
2021-10-06 2351 12799308 10710 1783426096 142.00 143.50 134.50 136.50 0.50 0.37% 136.50 88 137.00 8 38.78
2021-10-07 2351 10674483 8450 1521779708 134.00 147.50 134.00 141.50 5.00 3.66% 141.50 36 142.00 40 40.20
2021-10-08 2351 10167195 7334 1478751480 144.00 149.00 142.00 147.00 5.50 3.89% 146.50 2 147.00 135 41.76
2021-10-12 2351 3354643 2596 486298374 147.00 148.00 142.00 144.00 3.00 -2.04% 144.00 4 144.50 10 40.91
2021-10-13 2351 3580656 3178 508914167 145.00 145.50 138.50 144.00 0.00 0% 143.50 5 144.00 26 40.91
2021-10-14 2351 6493963 5467 939056046 148.00 150.00 139.50 144.00 0.00 0% 143.50 41 144.00 59 40.91
2021-10-15 2351 5576305 5864 801771100 146.50 148.50 140.00 140.50 3.50 -2.43% 140.50 59 141.00 5 39.91
2021-10-18 2351 3824287 2791 538488767 142.50 144.00 138.00 138.00 2.50 -1.78% 138.00 70 138.50 1 39.20
2021-10-19 2351 6773995 4569 970188684 138.00 147.50 138.00 142.50 4.50 3.26% 142.50 73 143.00 2 40.48
2021-10-20 2351 15971895 10099 2147483647 144.00 156.50 142.50 155.00 12.50 8.77% 154.50 35 155.00 117 44.03
2021-10-21 2351 8684892 6912 1334783092 153.50 157.50 149.00 153.00 2.00 -1.29% 152.50 3 153.00 52 43.47
2021-10-22 2351 9778015 7530 1425281013 148.50 151.50 142.00 145.00 8.00 -5.23% 144.50 43 145.00 50 41.19
2021-10-25 2351 6286524 4603 901975409 144.50 146.50 139.00 145.00 0.00 0% 144.50 91 145.00 20 41.19
2021-10-26 2351 4744190 3358 685555328 146.00 149.00 141.00 142.00 3.00 -2.07% 142.00 49 142.50 8 40.34
2021-10-27 2351 3723160 2583 541861890 144.00 148.00 141.50 145.50 3.50 2.46% 145.50 20 146.00 33 41.34
2021-10-28 2351 7048549 5358 1061792899 144.50 156.00 143.50 151.00 5.50 3.78% 151.00 49 151.50 101 42.90
2021-10-29 2351 17388410 12250 2147483647 154.00 166.00 152.00 166.00 15.00 9.93% 166.00 15433 0.00 0 47.16
2021-11-01 2351 4833875 2631 866554670 177.00 182.50 176.00 182.50 16.50 9.94% 182.50 13071 0.00 0 51.85
2021-11-02 2351 18751475 14657 2147483647 199.00 200.00 171.50 176.00 6.50 -3.56% 176.00 40 176.50 4 50.00
2021-11-03 2351 11696490 9358 2020573148 179.00 183.00 164.50 168.00 8.00 -4.55% 168.00 197 168.50 11 47.73
2021-11-04 2351 14628933 11463 2147483647 174.00 181.50 164.00 164.00 4.00 -2.38% 164.00 84 164.50 16 46.59
2021-11-05 2351 8095729 6175 1299685022 164.50 165.50 156.00 162.50 1.50 -0.91% 162.50 14 163.00 26 46.16
2021-11-08 2351 5576973 4450 891012036 160.50 165.50 157.00 158.00 4.50 -2.77% 158.00 81 158.50 7 44.89
2021-11-09 2351 6142906 4319 974521089 158.50 162.00 157.00 157.00 1.00 -0.63% 157.00 77 157.50 18 44.60
2021-11-10 2351 5574758 4000 868706919 157.00 160.00 151.00 160.00 3.00 1.91% 159.50 3 160.00 51 37.12
2021-11-11 2351 4451628 3488 696160875 157.00 159.50 154.00 155.50 4.50 -2.81% 155.50 66 156.00 27 36.08
2021-11-12 2351 6071561 4617 978713175 157.00 165.00 156.50 160.00 4.50 2.89% 160.00 50 160.50 28 37.12
2021-11-15 2351 10358900 7146 1763231251 160.00 176.00 158.50 176.00 16.00 10% 176.00 2124 0.00 0 40.84
2021-11-16 2351 13631788 11126 2147483647 179.00 185.00 172.00 178.00 2.00 1.14% 177.00 5 178.00 33 41.30
2021-11-17 2351 3728286 4128 656578841 180.00 181.50 173.50 173.50 4.50 -2.53% 173.50 21 174.00 2 40.26
2021-11-18 2351 4282818 3457 738723378 173.50 178.00 168.50 168.50 5.00 -2.88% 168.50 43 169.00 3 39.10
2021-11-19 2351 6477532 5041 1136099459 170.00 179.50 170.00 175.50 7.00 4.15% 175.50 20 176.00 4 40.72
2021-11-22 2351 5696720 4903 968597758 175.50 176.00 168.00 168.50 7.00 -3.99% 168.50 80 169.00 12 39.10
2021-11-23 2351 3020521 2532 505518126 167.00 171.00 165.00 165.50 3.00 -1.78% 165.50 12 166.00 15 38.40
2021-11-24 2351 4675443 4168 752598606 166.50 168.00 157.00 160.50 5.00 -3.02% 160.50 12 161.00 13 37.24
2021-11-25 2351 2118398 1812 341889171 162.00 165.00 159.00 159.00 1.50 -0.93% 159.00 43 159.50 1 36.89
2021-11-26 2351 2162802 1812 341466516 160.50 161.00 154.00 158.00 1.00 -0.63% 158.00 23 158.50 3 36.66
2021-11-29 2351 3080426 3828 492811305 155.00 163.50 154.00 163.00 5.00 3.16% 162.50 10 163.00 22 37.82
2021-11-30 2351 2244034 2454 364863054 164.00 164.50 161.00 163.00 0.00 0% 162.00 21 163.00 34 37.82
2021-12-01 2351 2480162 3388 394890643 160.00 163.50 157.00 160.50 2.50 -1.53% 160.00 14 161.00 42 37.24
2021-12-02 2351 2906372 2481 457275522 160.50 163.00 155.00 155.00 5.50 -3.43% 155.00 129 155.50 4 35.96
2021-12-03 2351 4080270 2945 656407477 157.00 164.00 155.50 164.00 9.00 5.81% 163.50 4 164.00 107 38.05
2021-12-06 2351 2428619 3006 390386296 161.00 163.50 158.00 163.50 0.50 -0.3% 163.00 13 163.50 18 37.94
2021-12-07 2351 7525804 6374 1256304875 166.00 172.00 162.50 163.50 0.00 0% 163.50 43 164.00 5 37.94
2021-12-08 2351 2952529 3652 491497767 166.00 169.00 164.00 166.00 2.50 1.53% 165.50 23 166.50 10 38.52
2021-12-09 2351 2267502 4491 367580101 166.50 167.50 159.00 160.00 6.00 -3.61% 160.00 100 160.50 7 37.12
2021-12-10 2351 1464339 1207 231666059 162.00 162.00 157.00 157.50 2.50 -1.56% 157.50 12 158.00 8 36.54
2021-12-13 2351 1995583 1818 318388078 159.00 162.50 157.00 159.00 1.50 0.95% 159.00 24 159.50 2 36.89
2021-12-14 2351 1125623 1281 177466433 158.50 160.50 156.00 157.50 1.50 -0.94% 157.00 41 157.50 8 36.54
2021-12-15 2351 826506 1259 131564776 158.00 161.00 157.00 159.00 1.50 0.95% 159.00 9 160.00 5 36.89
2021-12-16 2351 925128 1237 148931014 162.00 162.50 159.00 160.50 1.50 0.94% 160.00 61 160.50 11 37.24
2021-12-17 2351 2133407 1971 339105268 160.00 163.50 156.00 156.50 4.00 -2.49% 156.50 29 157.00 11 36.31
2021-12-20 2351 984187 943 155359282 156.50 159.50 155.50 159.00 2.50 1.6% 158.50 11 159.00 16 36.89
2021-12-21 2351 1420149 1083 229069283 158.50 163.00 158.50 162.50 3.50 2.2% 162.00 10 162.50 34 37.70
2021-12-22 2351 1891203 2708 304957371 164.50 165.00 159.00 159.50 3.00 -1.85% 159.50 22 160.00 5 37.01
2021-12-23 2351 1698858 1279 271824723 161.00 163.50 158.50 160.00 0.50 0.31% 160.00 12 160.50 11 37.12
2021-12-24 2351 1370016 1134 221699501 161.00 163.00 160.50 162.00 2.00 1.25% 161.50 43 162.00 44 37.59
2021-12-27 2351 1153068 1364 186290663 164.00 164.00 160.00 160.00 2.00 -1.23% 160.00 66 160.50 13 37.12
2021-12-28 2351 734468 635 118660681 161.00 162.50 161.00 161.00 1.00 0.63% 161.00 304 161.50 1 37.36
2021-12-29 2351 1135650 1028 184689759 161.50 164.00 161.00 163.00 2.00 1.24% 163.00 33 163.50 40 37.82
2021-12-30 2351 18557440 12658 2147483647 164.00 179.00 163.50 175.50 12.50 7.67% 175.00 5 175.50 7 40.72