興勤(2428)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　　　164.50
0
0%		172.50
8
4.86%		 168.00
-4.5
-2.61%		174.50
6.5
3.87%		 　177.00
2.5
1.43%		179.00
2
1.13%		192.50
13.5
7.54%		190.50
-2
-1.04%		183.00
-7.5
-3.94%		 　187.50
4.5
2.46%		185.00
-2.5
-1.33%		179.00
-6
-3.24%		184.00
5
2.79%		191.00
7
3.8%		 　190.50
-0.5
-0.26%		185.00
-5.5
-2.89%		186.00
1
0.54%		181.50
-4.5
-2.42%		175.00
-6.5
-3.58%		 181.2
2 月　180.50
5.5
3.14%		180.00
-0.5
-0.28%		184.00
4
2.22%		 　　　　　　　　　　　201.50
17.5
9.51%		198.50
-3
-1.49%		202.00
3.5
1.76%		 　　206.50
4.5
2.23%		 205.50
-1
-0.48%		 194.82
3 月　190.00
-15.5
-7.54%		196.50
6.5
3.42%		194.50
-2
-1.02%		188.00
-6.5
-3.34%		 　186.50
-1.5
-0.8%		181.50
-5
-2.68%		180.00
-1.5
-0.83%		187.00
7
3.89%		188.50
1.5
0.8%		 　189.50
1
0.53%		196.00
6.5
3.43%		191.50
-4.5
-2.3%		192.50
1
0.52%		191.00
-1.5
-0.78%		 　188.50
-2.5
-1.31%		190.00
1.5
0.8%		188.50
-1.5
-0.79%		188.50
0
0%		192.00
3.5
1.86%		 　192.00
0
0%		193.00
1
0.52%		 189.67
4 月189.50
-3.5
-1.81%		 　　　193.00
3.5
1.85%		198.00
5
2.59%		196.00
-2
-1.01%		190.50
-5.5
-2.81%		 　184.50
-6
-3.15%		181.00
-3.5
-1.9%		181.00
0
0%		184.50
3.5
1.93%		186.50
2
1.08%		 　186.00
-0.5
-0.27%		188.50
2.5
1.34%		187.50
-1
-0.53%		181.50
-6
-3.2%		187.50
6
3.31%		 　188.00
0.5
0.27%		186.00
-2
-1.06%		184.50
-1.5
-0.81%		184.00
-0.5
-0.27%		 185.98
5 月　　170.00
-14
-7.61%		165.00
-5
-2.94%		164.50
-0.5
-0.3%		168.00
3.5
2.13%		175.00
7
4.17%		 　166.50
-8.5
-4.86%		157.00
-9.5
-5.71%		154.50
-2.5
-1.59%		151.00
-3.5
-2.27%		154.00
3
1.99%		 　143.00
-11
-7.14%		156.00
13
9.09%		152.00
-4
-2.56%		149.00
-3
-1.97%		152.50
3.5
2.35%		 　157.00
4.5
2.95%		160.50
3.5
2.23%		158.00
-2.5
-1.56%		154.50
-3.5
-2.22%		160.00
5.5
3.56%		 163.50
3.5
2.19%		158.65
6 月162.50
-1
-0.61%		162.00
-0.5
-0.31%		160.50
-1.5
-0.93%		157.00
-3.5
-2.18%		 　160.00
3
1.91%		159.50
-0.5
-0.31%		162.50
3
1.88%		162.50
0
0%		167.00
4.5
2.77%		 　　171.50
4.5
2.69%		169.00
-2.5
-1.46%		183.00
14
8.28%		179.50
-3.5
-1.91%		 　177.00
-2.5
-1.39%		184.50
7.5
4.24%		184.00
-0.5
-0.27%		182.00
-2
-1.09%		189.00
7
3.85%		 　189.50
0.5
0.26%		188.50
-1
-0.53%		199.00
10.5
5.57%		 174.5
7 月189.00
-10
-5.03%		197.00
8
4.23%		 　211.50
14.5
7.36%		210.00
-1.5
-0.71%		218.50
8.5
4.05%		217.00
-1.5
-0.69%		224.00
7
3.23%		 　246.00
22
9.82%		235.00
-11
-4.47%		228.00
-7
-2.98%		240.00
12
5.26%		237.00
-3
-1.25%		 　243.50
6.5
2.74%		239.00
-4.5
-1.85%		242.00
3
1.26%		239.50
-2.5
-1.03%		232.00
-7.5
-3.13%		 　238.00
6
2.59%		227.50
-10.5
-4.41%		223.00
-4.5
-1.98%		233.00
10
4.48%		220.00
-13
-5.58%		 228.06
8 月　228.00
8
3.64%		227.50
-0.5
-0.22%		223.00
-4.5
-1.98%		226.00
3
1.35%		222.00
-4
-1.77%		 　217.00
-5
-2.25%		219.50
2.5
1.15%		212.00
-7.5
-3.42%		219.00
7
3.3%		207.50
-11.5
-5.25%		 　203.50
-4
-1.93%		193.00
-10.5
-5.16%		202.00
9
4.66%		189.00
-13
-6.44%		189.00
0
0%		 　200.00
11
5.82%		200.50
0.5
0.25%		212.50
12
5.99%		202.50
-10
-4.71%		198.50
-4
-1.98%		 　199.50
1
0.5%		194.00
-5.5
-2.76%		207.9
9 月192.00
-2
-1.03%		186.00
-6
-3.13%		190.50
4.5
2.42%		 　184.00
-6.5
-3.41%		185.00
1
0.54%		176.50
-8.5
-4.59%		181.00
4.5
2.55%		181.00
0
0%		 　180.00
-1
-0.55%		179.50
-0.5
-0.28%		174.50
-5
-2.79%		173.00
-1.5
-0.86%		176.50
3.5
2.02%		 　　　171.50
-5
-2.83%		174.00
2.5
1.46%		175.00
1
0.57%		 　172.50
-2.5
-1.43%		173.00
0.5
0.29%		168.00
-5
-2.89%		166.00
-2
-1.19%		 177.12
10 月160.50
-5.5
-3.31%		 　157.50
-3
-1.87%		159.50
2
1.27%		153.50
-6
-3.76%		163.00
9.5
6.19%		164.00
1
0.61%		 　　161.00
-3
-1.83%		156.50
-4.5
-2.8%		158.50
2
1.28%		163.00
4.5
2.84%		 　158.50
-4.5
-2.76%		165.00
6.5
4.1%		164.50
-0.5
-0.3%		166.00
1.5
0.91%		164.50
-1.5
-0.9%		 　168.50
4
2.43%		170.00
1.5
0.89%		169.00
-1
-0.59%		169.00
0
0%		170.00
1
0.59%		 163.87
11 月176.50
6.5
3.82%		165.50
-11
-6.23%		168.00
2.5
1.51%		169.00
1
0.6%		168.00
-1
-0.59%		 　165.00
-3
-1.79%		168.00
3
1.82%		165.00
-3
-1.79%		162.50
-2.5
-1.52%		166.00
3.5
2.15%		 　167.50
1.5
0.9%		167.50
0
0%		169.00
1.5
0.9%		171.50
2.5
1.48%		187.50
16
9.33%		 　169.00
-18.5
-9.87%		160.00
-9
-5.33%		163.00
3
1.88%		160.50
-2.5
-1.53%		153.50
-7
-4.36%		 　148.00
-5.5
-3.58%		150.00
2
1.35%		 164.5
12 月151.50
1.5
1%		150.00
-1.5
-0.99%		153.50
3.5
2.33%		 　151.50
-2
-1.3%		151.00
-0.5
-0.33%		154.50
3.5
2.32%		153.50
-1
-0.65%		153.50
0
0%		 　155.00
1.5
0.98%		150.50
-4.5
-2.9%		151.00
0.5
0.33%		152.50
1.5
0.99%		152.00
-0.5
-0.33%		 　154.00
2
1.32%		157.50
3.5
2.27%		154.50
-3
-1.9%		155.00
0.5
0.32%		153.50
-1.5
-0.97%		 　154.50
1
0.65%		154.50
0
0%		156.00
1.5
0.97%		157.50
1.5
0.96%		　153.54

說明:最高漲幅:9.82%最低跌幅:-9.87% 最高價:246.00最低價:143.00平均價:181.36,灰色底表示週末,漲137天(664.5)元,跌153天(-755.5)元,平盤12天
10%=4,9%=2,8%=2,7%=2,6%=5,5%=3,4%=16,3%=21,2%=31,1%=43,0%=20,-0%=2,-1%=2,-2%=4,-3%=8,-4%=9,-5%=10,-6%=17,-7%=29,-8%=31,-9%=41,

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 2428 2031377 1534 333636305 160.00 167.00 160.00 164.50 4.50 0% 164.00 33 164.50 25 16.92
2021-01-05 2428 2696768 2139 459073733 164.50 174.00 164.50 172.50 8.00 4.86% 172.00 6 172.50 1 17.75
2021-01-07 2428 1506853 1240 254119399 168.00 171.50 164.50 168.00 2.50 -2.61% 168.00 32 168.50 20 17.28
2021-01-08 2428 2341275 1902 405427047 170.00 176.50 168.50 174.50 6.50 3.87% 174.00 19 174.50 21 17.95
2021-01-11 2428 3242122 2590 577032642 179.00 182.50 174.00 177.00 2.50 1.43% 177.00 1 177.50 18 18.21
2021-01-12 2428 2735524 2144 488602392 177.00 182.50 173.50 179.00 2.00 1.13% 178.50 45 179.00 2 18.42
2021-01-13 2428 4001194 3108 749187643 181.00 195.00 179.50 192.50 13.50 7.54% 192.00 12 192.50 8 19.80
2021-01-14 2428 2332594 1933 439513746 189.00 192.00 184.00 190.50 2.00 -1.04% 190.50 36 191.00 14 19.60
2021-01-15 2428 2946688 2412 546505177 192.50 192.50 182.50 183.00 7.50 -3.94% 183.00 11 183.50 2 18.83
2021-01-18 2428 1576372 1343 289967584 185.00 188.50 177.00 187.50 4.50 2.46% 187.50 11 188.00 42 19.29
2021-01-19 2428 1385026 1187 258598720 188.50 189.50 185.00 185.00 2.50 -1.33% 185.00 42 185.50 30 19.03
2021-01-20 2428 1359042 1155 247092938 186.50 187.00 179.00 179.00 6.00 -3.24% 179.00 17 180.00 28 18.42
2021-01-21 2428 1521412 1289 282061132 182.00 188.50 182.00 184.00 5.00 2.79% 184.00 4 185.00 13 18.93
2021-01-22 2428 2570165 2312 493307949 184.00 195.00 184.00 191.00 7.00 3.8% 191.00 19 192.00 14 19.65
2021-01-25 2428 1374767 1272 265545652 190.50 197.50 189.00 190.50 0.50 -0.26% 190.50 44 191.00 5 19.60
2021-01-26 2428 1265925 1138 237287836 191.50 192.50 184.00 185.00 5.50 -2.89% 185.00 15 186.00 2 19.03
2021-01-27 2428 825614 710 153647894 187.50 188.00 184.00 186.00 1.00 0.54% 186.00 18 187.00 1 19.14
2021-01-28 2428 779212 674 142441014 182.00 185.50 181.50 181.50 4.50 -2.42% 181.50 20 182.00 7 18.67
2021-01-29 2428 1012491 956 181135608 183.50 184.50 175.00 175.00 6.50 -3.58% 175.00 16 175.50 1 18.00
2021-02-02 2428 602983 520 109243508 178.50 182.50 178.50 180.50 2.50 3.14% 180.00 25 180.50 1 18.57
2021-02-03 2428 536794 450 97405463 181.50 183.50 179.50 180.00 0.50 -0.28% 179.50 10 180.00 1 18.52
2021-02-04 2428 1430342 1214 265725894 181.00 189.50 180.00 184.00 4.00 2.22% 184.00 34 184.50 12 18.93
2021-02-17 2428 2606467 2262 516774027 196.00 203.50 192.00 201.50 11.50 9.51% 201.50 3 202.00 1 20.73
2021-02-18 2428 1778308 1573 351947242 201.50 201.50 195.00 198.50 3.00 -1.49% 197.50 14 198.50 5 20.42
2021-02-19 2428 987501 907 197209510 198.50 203.50 196.00 202.00 3.50 1.76% 201.50 4 202.00 56 20.78
2021-02-23 2428 1284364 1172 267894504 206.00 213.50 204.50 206.50 3.00 2.23% 206.50 14 207.00 3 21.24
2021-02-25 2428 768280 707 157328769 206.00 209.50 201.50 205.50 4.50 -0.48% 205.00 4 206.00 16 21.14
2021-03-02 2428 1010618 878 198161667 201.50 203.50 190.00 190.00 9.00 -7.54% 190.00 34 190.50 3 19.55
2021-03-03 2428 1470882 1269 289453579 193.00 201.50 190.50 196.50 6.50 3.42% 196.50 15 197.00 12 20.22
2021-03-04 2428 861436 819 168588279 194.00 200.00 192.00 194.50 2.00 -1.02% 194.00 6 194.50 8 20.01
2021-03-05 2428 1473491 1269 280681029 190.00 195.00 188.00 188.00 6.50 -3.34% 188.00 75 188.50 2 19.34
2021-03-08 2428 1292848 1116 241736449 191.00 191.50 183.00 186.50 1.50 -0.8% 186.00 1 187.00 24 19.19
2021-03-09 2428 1190523 1077 216059215 184.00 186.00 178.50 181.50 5.00 -2.68% 181.50 4 182.00 20 18.67
2021-03-10 2428 788960 686 143495559 184.00 185.00 180.00 180.00 1.50 -0.83% 180.00 9 180.50 1 18.52
2021-03-11 2428 1410081 1200 262241748 181.50 188.50 181.00 187.00 7.00 3.89% 186.50 19 187.00 18 19.24
2021-03-12 2428 715985 639 134829617 187.50 190.00 187.00 188.50 1.50 0.8% 188.00 19 188.50 14 19.39
2021-03-15 2428 640916 600 121049090 188.00 191.00 186.50 189.50 1.00 0.53% 189.00 18 190.00 6 19.50
2021-03-16 2428 1151686 1069 225579249 192.00 199.00 191.00 196.00 6.50 3.43% 196.00 6 196.50 2 20.16
2021-03-17 2428 760697 728 146931042 196.00 196.00 191.00 191.50 4.50 -2.3% 191.00 37 191.50 5 19.70
2021-03-18 2428 634064 598 123346146 193.00 197.00 192.50 192.50 1.00 0.52% 192.00 33 192.50 9 19.80
2021-03-19 2428 2358832 808 452052593 191.00 196.50 190.50 191.00 1.50 -0.78% 191.00 37 191.50 18 19.65
2021-03-22 2428 781298 713 147014544 191.00 191.00 186.00 188.50 2.50 -1.31% 188.00 8 188.50 16 19.39
2021-03-23 2428 1431151 1247 275420348 191.00 197.00 190.00 190.00 1.50 0.8% 190.00 22 190.50 13 17.58
2021-03-24 2428 484720 485 91392710 190.00 191.00 187.00 188.50 1.50 -0.79% 188.50 4 189.00 6 17.44
2021-03-25 2428 321676 292 60881107 188.00 190.50 188.00 188.50 0.00 0% 188.00 27 188.50 1 17.44
2021-03-26 2428 581301 524 111195141 190.00 193.00 189.00 192.00 3.50 1.86% 191.50 13 192.00 11 17.76
2021-03-29 2428 755211 708 146214714 195.00 196.00 192.00 192.00 0.00 0% 192.00 3 192.50 1 17.76
2021-03-30 2428 460300 427 88800212 193.50 195.00 191.50 193.00 1.00 0.52% 192.50 5 193.00 5 17.85
2021-04-01 2428 501399 480 95464161 193.00 193.50 188.00 189.50 2.50 -1.81% 189.50 22 190.00 7 17.53
2021-04-06 2428 594888 508 114795067 192.50 194.50 192.00 193.00 3.50 1.85% 192.50 2 193.00 25 17.85
2021-04-07 2428 1691487 1472 333460748 195.00 201.00 194.00 198.00 5.00 2.59% 198.00 13 198.50 16 18.32
2021-04-08 2428 867984 787 171353091 199.50 200.00 195.50 196.00 2.00 -1.01% 196.00 15 196.50 13 18.13
2021-04-09 2428 889299 782 170664510 196.50 196.50 190.50 190.50 5.50 -2.81% 190.50 18 191.00 1 17.62
2021-04-12 2428 1017921 964 190829928 191.50 192.50 184.00 184.50 6.00 -3.15% 184.50 8 185.00 8 17.07
2021-04-13 2428 938668 925 172463338 186.00 187.00 181.00 181.00 3.50 -1.9% 181.00 22 181.50 3 16.74
2021-04-14 2428 1042339 936 186341854 183.50 184.00 174.00 181.00 0.00 0% 180.50 18 181.00 5 16.74
2021-04-15 2428 330315 343 60548799 182.00 185.50 180.00 184.50 3.50 1.93% 184.00 12 184.50 6 17.07
2021-04-16 2428 445532 400 82895013 185.50 187.50 184.00 186.50 2.00 1.08% 186.50 4 187.00 20 17.25
2021-04-19 2428 925502 843 174700671 189.00 192.50 186.00 186.00 0.50 -0.27% 186.00 43 186.50 27 17.21
2021-04-20 2428 524537 511 98841584 188.00 191.00 185.00 188.50 2.50 1.34% 188.00 13 189.00 1 17.44
2021-04-21 2428 357565 359 67300719 189.00 190.50 186.50 187.50 1.00 -0.53% 187.50 8 188.00 6 17.35
2021-04-22 2428 848030 711 155629306 189.00 190.00 179.00 181.50 6.00 -3.2% 181.50 3 182.00 7 16.79
2021-04-23 2428 974248 771 183227417 184.00 190.50 184.00 187.50 6.00 3.31% 187.50 5 188.00 20 17.35
2021-04-26 2428 317961 299 59845664 191.00 191.00 187.00 188.00 0.50 0.27% 187.50 8 188.00 2 17.39
2021-04-27 2428 381175 336 70927402 187.50 187.50 184.00 186.00 2.00 -1.06% 186.00 17 186.50 6 17.21
2021-04-28 2428 325628 302 60189199 186.00 186.00 184.00 184.50 1.50 -0.81% 184.50 25 185.00 14 17.07
2021-04-29 2428 290079 256 53732203 184.50 186.50 184.00 184.00 0.50 -0.27% 183.50 14 184.00 1 17.02
2021-05-03 2428 1267697 1267 220077777 183.00 183.00 170.00 170.00 14.00 -7.61% 170.00 53 170.50 5 15.73
2021-05-04 2428 1129077 1016 186312257 171.00 173.00 160.00 165.00 5.00 -2.94% 164.50 3 165.00 2 15.26
2021-05-05 2428 454683 423 76093321 165.00 170.00 163.50 164.50 0.50 -0.3% 164.50 4 165.50 4 15.22
2021-05-06 2428 443801 416 74792917 165.50 172.00 165.50 168.00 3.50 2.13% 168.00 3 168.50 3 15.54
2021-05-07 2428 498563 431 86605148 169.00 176.00 169.00 175.00 7.00 4.17% 175.00 8 175.50 3 16.19
2021-05-10 2428 613576 562 103785949 176.00 176.00 166.50 166.50 8.50 -4.86% 166.50 7 167.00 2 15.40
2021-05-11 2428 896338 846 142451969 162.00 163.00 155.00 157.00 9.50 -5.71% 156.50 3 157.50 11 14.52
2021-05-12 2428 1442528 1141 220033317 151.00 161.50 144.00 154.50 2.50 -1.59% 154.00 8 154.50 14 14.29
2021-05-13 2428 777609 1020 119008704 150.00 158.00 147.00 151.00 3.50 -2.27% 151.00 4 151.50 8 12.15
2021-05-14 2428 759509 635 119699226 157.50 163.00 152.00 154.00 3.00 1.99% 153.50 1 154.00 10 12.39
2021-05-17 2428 1057854 756 154292455 141.00 153.00 141.00 143.00 11.00 -7.14% 143.00 5 143.50 2 11.50
2021-05-18 2428 612934 508 93571997 147.50 156.50 147.00 156.00 13.00 9.09% 155.50 4 156.00 15 12.55
2021-05-19 2428 430221 383 65828275 156.00 158.50 151.00 152.00 4.00 -2.56% 152.00 3 152.50 19 12.23
2021-05-20 2428 324870 287 48950088 153.00 153.50 148.50 149.00 3.00 -1.97% 148.50 17 149.00 3 11.99
2021-05-21 2428 310642 272 47596239 154.00 155.00 151.50 152.50 3.50 2.35% 152.50 9 153.00 22 12.27
2021-05-24 2428 306951 302 47586509 151.00 158.00 150.00 157.00 4.50 2.95% 156.50 8 157.00 2 12.63
2021-05-25 2428 413942 391 66713982 160.00 163.50 159.00 160.50 3.50 2.23% 160.50 11 161.00 3 12.91
2021-05-26 2428 250472 265 39702039 160.50 161.50 157.00 158.00 2.50 -1.56% 157.50 13 158.00 1 12.71
2021-05-27 2428 489403 400 75789587 156.00 157.50 153.50 154.50 3.50 -2.22% 154.50 14 155.00 9 12.43
2021-05-28 2428 464331 407 74090450 157.00 162.00 156.00 160.00 5.50 3.56% 159.50 10 160.00 6 12.87
2021-05-31 2428 524012 396 85072480 160.50 164.00 159.00 163.50 3.50 2.19% 163.50 1 164.00 13 13.15
2021-06-01 2428 279630 254 45800574 164.00 166.00 161.50 162.50 1.00 -0.61% 162.00 18 163.00 2 13.07
2021-06-02 2428 451711 399 72541199 164.00 164.00 158.00 162.00 0.50 -0.31% 161.50 10 162.00 4 13.03
2021-06-03 2428 209073 210 33691382 162.00 162.50 160.00 160.50 1.50 -0.93% 160.50 8 161.00 6 12.91
2021-06-04 2428 321026 292 50602389 159.50 160.00 156.50 157.00 3.50 -2.18% 157.00 17 157.50 3 12.63
2021-06-07 2428 330817 288 52590349 158.50 160.50 155.00 160.00 3.00 1.91% 160.00 4 160.50 10 12.87
2021-06-08 2428 248397 194 39870448 158.50 163.00 158.50 159.50 0.50 -0.31% 159.50 6 160.00 2 12.83
2021-06-09 2428 660346 547 107660451 161.00 165.00 161.00 162.50 3.00 1.88% 162.50 3 163.00 9 13.07
2021-06-10 2428 357449 354 58488802 164.00 166.00 162.00 162.50 0.00 0% 162.50 10 163.00 25 13.07
2021-06-11 2428 724542 595 120025254 163.50 168.50 163.00 167.00 4.50 2.77% 166.50 17 167.00 12 13.44
2021-06-15 2428 698673 672 118676260 168.50 173.00 167.50 171.50 4.50 2.69% 171.00 8 171.50 2 13.80
2021-06-16 2428 673767 598 113881337 170.50 171.50 167.00 169.00 2.50 -1.46% 168.50 11 169.00 4 13.60
2021-06-17 2428 2299950 1870 411807790 168.00 185.50 168.00 183.00 14.00 8.28% 183.00 10 183.50 24 14.72
2021-06-18 2428 1542001 1253 276034284 182.50 182.50 176.00 179.50 3.50 -1.91% 179.50 10 180.00 19 14.44
2021-06-21 2428 806945 676 141917707 178.00 178.00 174.00 177.00 2.50 -1.39% 177.00 38 177.50 6 14.24
2021-06-22 2428 2673707 1980 494729178 181.00 190.50 177.50 184.50 7.50 4.24% 184.00 9 184.50 10 14.84
2021-06-23 2428 1195132 902 220187252 186.50 187.50 181.50 184.00 0.50 -0.27% 184.00 6 184.50 2 14.80
2021-06-24 2428 541598 493 99440450 185.50 186.50 182.00 182.00 2.00 -1.09% 182.00 16 182.50 4 14.64
2021-06-25 2428 2943848 2147 558827884 183.50 194.00 183.00 189.00 7.00 3.85% 189.00 9 190.00 30 15.21
2021-06-28 2428 1190162 766 227772757 191.00 195.00 189.00 189.50 0.50 0.26% 189.50 3 190.00 13 15.25
2021-06-29 2428 1096053 850 207880933 193.50 193.50 186.00 188.50 1.00 -0.53% 188.50 4 190.00 1 15.16
2021-06-30 2428 2738808 2170 539541024 192.00 202.00 191.50 199.00 10.50 5.57% 199.00 32 199.50 7 16.01
2021-07-01 2428 1452841 1273 279102332 199.00 199.00 186.50 189.00 10.00 -5.03% 188.00 1 189.00 3 15.21
2021-07-02 2428 2052813 1610 404012684 190.00 200.00 189.50 197.00 8.00 4.23% 197.00 4 197.50 2 15.85
2021-07-05 2428 4066275 3090 848284752 198.50 215.50 198.50 211.50 14.50 7.36% 211.00 1 211.50 10 17.02
2021-07-06 2428 1068343 973 223560513 210.00 213.00 206.50 210.00 1.50 -0.71% 209.50 7 210.00 4 16.89
2021-07-07 2428 3059486 2243 661042298 211.50 222.00 209.50 218.50 8.50 4.05% 218.00 32 218.50 2 17.58
2021-07-08 2428 1778175 1481 391723983 223.00 227.00 215.00 217.00 1.50 -0.69% 217.00 51 217.50 17 17.46
2021-07-09 2428 2173364 1633 482900181 218.50 228.50 215.00 224.00 7.00 3.23% 223.50 9 224.00 27 18.02
2021-07-12 2428 3622877 2682 856717418 229.00 246.00 221.50 246.00 22.00 9.82% 246.00 54 0.00 0 19.79
2021-07-13 2428 3038195 2487 731502324 257.00 257.00 223.00 235.00 11.00 -4.47% 234.00 3 235.00 2 18.91
2021-07-14 2428 1637941 1308 376213974 237.50 239.00 225.00 228.00 7.00 -2.98% 228.00 18 228.50 17 18.34
2021-07-15 2428 1646469 1249 386376270 232.50 242.00 227.50 240.00 12.00 5.26% 239.50 5 240.00 13 19.31
2021-07-16 2428 762371 633 180157176 239.50 239.50 233.50 237.00 3.00 -1.25% 237.00 52 237.50 4 19.07
2021-07-19 2428 1774716 1402 433166555 238.00 250.50 236.00 243.50 6.50 2.74% 243.50 14 244.00 1 19.59
2021-07-20 2428 1496646 1283 364642822 243.50 250.50 238.50 239.00 4.50 -1.85% 239.00 5 239.50 1 19.23
2021-07-21 2428 1099863 870 266130146 244.00 246.50 238.00 242.00 3.00 1.26% 242.00 5 242.50 3 19.47
2021-07-22 2428 1386000 926 335772000 244.00 248.00 237.00 239.50 2.50 -1.03% 239.50 9 240.00 14 19.27
2021-07-23 2428 2345590 1805 549435495 241.50 245.50 224.00 232.00 7.50 -3.13% 231.50 53 232.00 15 18.66
2021-07-26 2428 1151794 970 272566406 234.00 241.50 230.00 238.00 6.00 2.59% 237.50 9 238.00 10 19.15
2021-07-27 2428 1029965 797 238164608 239.50 241.50 226.00 227.50 10.50 -4.41% 227.50 6 228.50 4 18.30
2021-07-28 2428 1359110 1155 300478820 224.00 231.00 214.00 223.00 4.50 -1.98% 222.00 2 223.00 10 17.94
2021-07-29 2428 676592 610 155405857 229.00 234.50 223.00 233.00 10.00 4.48% 232.50 6 233.50 2 18.74
2021-07-30 2428 755165 769 170061579 234.00 234.00 218.50 220.00 13.00 -5.58% 219.50 5 220.00 7 17.70
2021-08-02 2428 556576 436 125323099 222.00 228.50 220.00 228.00 8.00 3.64% 227.50 1 228.00 11 18.34
2021-08-03 2428 367525 334 83744931 228.00 231.00 224.50 227.50 0.50 -0.22% 225.50 6 227.50 1 18.30
2021-08-04 2428 449023 373 101012622 228.50 230.50 221.50 223.00 4.50 -1.98% 222.00 2 223.50 3 17.94
2021-08-05 2428 649790 410 145802446 223.00 226.50 222.00 226.00 3.00 1.35% 225.50 1 226.00 6 18.18
2021-08-06 2428 333562 299 74112647 226.00 226.00 220.50 222.00 4.00 -1.77% 221.50 1 222.00 1 17.86
2021-08-09 2428 471514 393 103144957 221.00 225.00 215.50 217.00 5.00 -2.25% 216.50 2 217.50 1 17.46
2021-08-10 2428 362855 334 78768981 217.00 220.00 213.50 219.50 2.50 1.15% 218.50 1 219.50 4 17.66
2021-08-11 2428 562492 490 119508722 220.00 220.00 207.50 212.00 7.50 -3.42% 211.50 2 212.00 3 16.08
2021-08-12 2428 542247 421 117722394 212.50 220.00 212.50 219.00 7.00 3.3% 218.00 4 219.00 2 16.62
2021-08-13 2428 659031 588 137857676 219.00 219.00 204.50 207.50 11.50 -5.25% 205.00 4 208.00 3 15.74
2021-08-16 2428 568511 521 115781696 206.50 210.00 200.00 203.50 4.00 -1.93% 203.00 1 203.50 1 15.44
2021-08-17 2428 507617 443 99651154 205.00 206.00 190.00 193.00 10.50 -5.16% 192.50 9 193.00 3 14.64
2021-08-18 2428 822047 725 161627206 189.00 203.00 188.50 202.00 9.00 4.66% 201.00 2 202.00 22 15.33
2021-08-19 2428 615819 549 118476204 201.00 201.00 188.00 189.00 13.00 -6.44% 188.50 3 189.00 3 14.34
2021-08-20 2428 492666 391 93979258 190.00 193.50 186.50 189.00 0.00 0% 189.00 4 189.50 4 14.34
2021-08-23 2428 609287 483 120820362 192.00 202.50 192.00 200.00 11.00 5.82% 200.00 1 200.50 6 15.17
2021-08-24 2428 406410 331 81304649 203.00 203.50 198.00 200.50 0.50 0.25% 200.00 3 200.50 7 15.21
2021-08-25 2428 1676196 1349 354792221 203.00 218.00 202.50 212.50 12.00 5.99% 212.00 5 212.50 4 16.12
2021-08-26 2428 879824 747 182010050 211.00 212.00 202.50 202.50 0.00 -4.71% 202.00 17 202.50 1 15.36
2021-08-27 2428 490662 436 97984268 202.00 204.50 195.50 198.50 4.00 -1.98% 198.50 1 199.00 10 15.06
2021-08-30 2428 278944 254 55575158 202.50 202.50 197.00 199.50 1.00 0.5% 198.00 1 199.50 4 15.14
2021-08-31 2428 483218 454 93805113 198.50 199.00 192.00 194.00 5.50 -2.76% 194.00 4 194.50 4 14.72
2021-09-01 2428 382745 391 73618662 194.00 194.00 191.50 192.00 2.00 -1.03% 192.00 21 192.50 6 14.57
2021-09-02 2428 675315 637 128030154 193.50 194.00 186.00 186.00 6.00 -3.13% 186.00 27 186.50 1 14.11
2021-09-03 2428 370093 360 70196551 188.00 191.50 186.50 190.50 4.50 2.42% 190.00 7 190.50 1 14.45
2021-09-06 2428 343034 351 64203220 192.00 192.00 184.00 184.00 6.50 -3.41% 184.00 19 184.50 2 13.96
2021-09-07 2428 269619 270 49454902 186.00 187.00 179.50 185.00 1.00 0.54% 185.00 2 185.50 1 14.04
2021-09-08 2428 468777 459 84166552 186.50 187.00 176.50 176.50 8.50 -4.59% 176.50 3 177.00 4 13.39
2021-09-09 2428 267646 247 48316178 177.00 183.00 176.00 181.00 4.50 2.55% 180.00 4 181.00 21 13.73
2021-09-10 2428 148005 156 26660579 182.00 182.00 178.50 181.00 0.00 0% 180.00 2 181.00 7 13.73
2021-09-13 2428 110621 102 19916794 181.00 181.50 179.00 180.00 1.00 -0.55% 179.50 3 180.50 5 13.66
2021-09-14 2428 143600 127 25815375 179.00 180.50 179.00 179.50 0.50 -0.28% 179.00 18 180.00 6 13.62
2021-09-15 2428 238056 285 41665917 179.50 179.50 174.00 174.50 5.00 -2.79% 174.00 2 174.50 1 13.24
2021-09-16 2428 235129 198 41082386 176.00 179.00 172.00 173.00 1.50 -0.86% 173.00 1 173.50 2 13.13
2021-09-17 2428 163000 130 28585000 173.50 177.00 172.50 176.50 3.50 2.02% 176.00 7 177.00 6 13.39
2021-09-22 2428 229160 224 39337548 175.00 175.00 170.50 171.50 5.00 -2.83% 171.50 8 172.00 5 13.01
2021-09-23 2428 179457 194 31380977 175.00 178.00 173.00 174.00 2.50 1.46% 174.00 8 175.00 4 13.20
2021-09-24 2428 118768 325 20937957 176.50 178.00 175.00 175.00 1.00 0.57% 175.00 9 176.00 2 13.28
2021-09-27 2428 181767 188 31527214 175.00 177.00 171.50 172.50 2.50 -1.43% 172.00 1 172.50 1 13.09
2021-09-28 2428 220983 248 37472273 172.50 173.00 167.00 173.00 0.50 0.29% 172.00 1 173.00 2 13.13
2021-09-29 2428 297360 289 49829374 170.00 170.00 166.50 168.00 5.00 -2.89% 167.50 4 168.00 1 12.75
2021-09-30 2428 302082 279 50336182 169.50 170.00 165.00 166.00 2.00 -1.19% 166.00 7 167.00 4 12.59
2021-10-01 2428 406935 444 65466388 165.50 165.50 158.00 160.50 5.50 -3.31% 160.00 6 161.00 4 12.18
2021-10-04 2428 279345 281 44106341 161.50 161.50 155.00 157.50 3.00 -1.87% 157.00 1 157.50 6 11.95
2021-10-05 2428 267824 299 42269985 152.50 161.00 151.50 159.50 2.00 1.27% 159.00 3 160.00 2 12.10
2021-10-06 2428 256352 315 39987734 159.50 159.50 152.00 153.50 6.00 -3.76% 153.00 5 153.50 2 11.65
2021-10-07 2428 576650 641 93823099 155.50 166.00 155.00 163.00 9.50 6.19% 163.00 7 163.50 10 12.37
2021-10-08 2428 204152 216 33545545 163.00 166.50 161.50 164.00 1.00 0.61% 163.50 5 164.00 1 12.44
2021-10-12 2428 175861 177 28625873 163.50 165.50 161.00 161.00 3.00 -1.83% 161.00 8 161.50 2 12.22
2021-10-13 2428 155657 202 24516834 161.50 161.50 155.50 156.50 4.50 -2.8% 156.00 7 156.50 1 11.87
2021-10-14 2428 134797 138 21231534 158.50 160.00 154.50 158.50 2.00 1.28% 158.50 2 159.00 2 12.03
2021-10-15 2428 148334 155 24181329 161.00 164.50 161.00 163.00 4.50 2.84% 163.00 1 163.50 4 12.37
2021-10-18 2428 212312 270 33811804 165.00 165.00 157.00 158.50 4.50 -2.76% 157.50 3 158.50 1 12.03
2021-10-19 2428 454013 433 75217971 160.00 169.00 159.50 165.00 6.50 4.1% 165.00 12 166.00 7 12.52
2021-10-20 2428 252474 521 41719762 165.00 168.00 164.00 164.50 0.50 -0.3% 164.50 9 167.00 2 12.48
2021-10-21 2428 945344 709 159185927 165.00 174.00 165.00 166.00 1.50 0.91% 166.00 4 167.50 2 12.59
2021-10-22 2428 204385 214 33738929 167.00 167.00 163.50 164.50 1.50 -0.9% 164.50 4 165.00 2 12.48
2021-10-25 2428 175563 245 29380226 166.00 169.50 164.00 168.50 4.00 2.43% 168.00 6 169.00 1 12.78
2021-10-26 2428 892939 733 155125216 172.00 177.50 170.00 170.00 1.50 0.89% 169.50 14 170.00 1 12.90
2021-10-27 2428 237580 248 40181601 170.00 171.50 168.00 169.00 1.00 -0.59% 168.50 17 169.00 12 12.82
2021-10-28 2428 278607 254 47549843 169.50 173.00 168.50 169.00 0.00 0% 168.50 10 169.00 1 12.82
2021-10-29 2428 169238 180 28727060 170.00 171.50 168.00 170.00 1.00 0.59% 170.00 5 170.50 5 12.90
2021-11-01 2428 553453 460 96489961 171.00 177.50 171.00 176.50 6.50 3.82% 176.00 1 176.50 3 13.39
2021-11-02 2428 896453 1000 151039847 176.00 176.00 163.50 165.50 11.00 -6.23% 165.00 14 165.50 11 12.56
2021-11-03 2428 469660 425 78774074 165.50 171.50 165.00 168.00 2.50 1.51% 167.50 4 168.00 5 12.75
2021-11-04 2428 310784 276 52585695 171.50 172.00 167.50 169.00 1.00 0.6% 169.00 1 169.50 7 12.82
2021-11-05 2428 173697 229 29139407 169.50 169.50 166.50 168.00 1.00 -0.59% 167.50 2 168.50 1 12.75
2021-11-08 2428 250147 263 41120564 168.00 168.00 163.00 165.00 3.00 -1.79% 164.00 3 165.00 3 12.52
2021-11-09 2428 211351 213 35398108 166.00 169.50 163.50 168.00 3.00 1.82% 168.00 2 168.50 1 13.07
2021-11-10 2428 273532 332 44896274 166.50 166.50 163.00 165.00 3.00 -1.79% 164.50 6 165.00 7 12.84
2021-11-11 2428 168556 307 27584165 163.50 165.50 162.50 162.50 2.50 -1.52% 162.00 16 164.00 5 12.65
2021-11-12 2428 118750 159 19534670 164.00 166.00 163.00 166.00 3.50 2.15% 165.00 1 166.00 7 12.92
2021-11-15 2428 329639 327 55377827 166.00 170.00 166.00 167.50 1.50 0.9% 167.00 8 167.50 2 13.04
2021-11-16 2428 197690 653 32963363 168.50 168.50 165.50 167.50 0.00 0% 166.50 2 168.00 6 13.04
2021-11-17 2428 233324 290 39344222 168.50 169.50 166.00 169.00 1.50 0.9% 168.50 8 169.00 5 13.15
2021-11-18 2428 562918 511 96485010 170.50 174.00 169.50 171.50 2.50 1.48% 170.50 9 171.50 1 13.35
2021-11-19 2428 2282582 1944 412445401 173.00 188.50 170.00 187.50 16.00 9.33% 187.00 6 187.50 3 14.59
2021-11-22 2428 4386872 3339 753808698 183.00 185.00 169.00 169.00 18.50 -9.87% 0.00 0 169.00 907 13.15
2021-11-23 2428 2378088 2049 385063899 164.00 165.00 158.50 160.00 9.00 -5.33% 160.00 39 161.00 25 12.45
2021-11-24 2428 744376 702 120222229 160.50 163.50 159.00 163.00 3.00 1.88% 162.50 11 163.50 12 12.68
2021-11-25 2428 455096 440 73827629 163.00 164.50 160.50 160.50 2.50 -1.53% 160.50 9 161.00 3 12.49
2021-11-26 2428 1220302 1181 189695970 160.50 162.00 152.00 153.50 7.00 -4.36% 153.50 11 154.00 5 11.95
2021-11-29 2428 1461570 1281 220253310 153.50 155.00 148.00 148.00 5.50 -3.58% 148.00 37 148.50 19 11.52
2021-11-30 2428 1848735 1487 276433873 152.00 153.00 147.50 150.00 2.00 1.35% 149.50 3 150.00 23 11.67
2021-12-01 2428 415863 402 62816648 150.00 152.50 149.50 151.50 1.50 1% 151.50 10 152.00 12 11.79
2021-12-02 2428 483338 465 73046312 151.50 153.00 150.00 150.00 1.50 -0.99% 150.00 68 150.50 3 11.67
2021-12-03 2428 321411 347 49029438 151.50 154.00 151.00 153.50 3.50 2.33% 153.50 3 154.00 23 11.95
2021-12-06 2428 349515 325 53022446 153.50 153.50 150.50 151.50 2.00 -1.3% 151.00 15 151.50 3 11.79
2021-12-07 2428 198803 245 30198267 153.50 153.50 151.00 151.00 0.50 -0.33% 151.00 42 151.50 3 11.75
2021-12-08 2428 526403 517 81555585 152.50 157.00 152.50 154.50 3.50 2.32% 154.50 6 155.00 4 12.02
2021-12-09 2428 231334 327 35644345 156.00 156.00 152.50 153.50 1.00 -0.65% 153.00 15 153.50 5 11.95
2021-12-10 2428 204882 147 31382333 153.50 154.50 152.00 153.50 0.00 0% 153.50 1 154.00 10 11.95
2021-12-13 2428 238625 224 37130224 155.00 156.50 154.00 155.00 1.50 0.98% 155.00 9 155.50 4 12.06
2021-12-14 2428 370490 323 56256376 155.00 156.00 150.50 150.50 4.50 -2.9% 150.50 6 152.00 13 11.71
2021-12-15 2428 248662 211 37644663 151.00 152.50 150.50 151.00 0.50 0.33% 151.00 14 151.50 37 11.75
2021-12-16 2428 234610 246 35768641 152.00 153.50 151.50 152.50 1.50 0.99% 152.50 6 153.00 3 11.87
2021-12-17 2428 174813 192 26702264 152.00 154.00 151.50 152.00 0.50 -0.33% 152.00 1 152.50 1 11.83
2021-12-20 2428 297146 329 45990242 153.00 157.00 153.00 154.00 2.00 1.32% 153.50 8 154.50 3 11.98
2021-12-21 2428 472133 422 73705933 156.00 158.00 152.50 157.50 3.50 2.27% 157.50 14 158.00 39 12.26
2021-12-22 2428 675271 686 104563826 155.00 156.50 153.50 154.50 3.00 -1.9% 154.50 1 155.00 5 12.02
2021-12-23 2428 224578 225 34858218 155.50 156.00 154.50 155.00 0.50 0.32% 155.00 1 155.50 3 12.06
2021-12-24 2428 161282 218 24961035 157.00 157.00 153.50 153.50 1.50 -0.97% 153.50 3 154.50 1 11.95
2021-12-27 2428 128105 129 19804845 154.50 155.50 154.00 154.50 1.00 0.65% 154.50 1 155.00 5 12.02
2021-12-28 2428 163077 183 25199978 155.50 156.00 153.50 154.50 0.00 0% 154.50 1 155.00 19 12.02
2021-12-29 2428 224583 199 34938386 155.50 156.50 154.50 156.00 1.50 0.97% 156.00 3 156.50 24 12.14
2021-12-30 2428 293338 294 46036680 156.50 158.00 155.50 157.50 1.50 0.96% 157.00 7 157.50 1 12.26