義隆(2458)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　　　140.00
0
0%		143.00
3
2.14%		 160.00
17
11.89%		163.00
3
1.88%		 　164.50
1.5
0.92%		165.50
1
0.61%		167.50
2
1.21%		170.50
3
1.79%		163.00
-7.5
-4.4%		 　165.00
2
1.23%		171.00
6
3.64%		168.00
-3
-1.75%		168.50
0.5
0.3%		174.00
5.5
3.26%		 　172.50
-1.5
-0.86%		170.00
-2.5
-1.45%		166.50
-3.5
-2.06%		165.00
-1.5
-0.9%		159.50
-5.5
-3.33%		 164.44
2 月　166.00
6.5
4.08%		164.50
-1.5
-0.9%		162.50
-2
-1.22%		 　　　　　　　　　　　166.50
4
2.46%		170.50
4
2.4%		170.00
-0.5
-0.29%		 　　173.00
3
1.76%		 177.50
4.5
2.6%		 170.56
3 月　172.00
-5.5
-3.1%		174.00
2
1.16%		175.50
1.5
0.86%		172.50
-3
-1.71%		 　172.00
-0.5
-0.29%		172.50
0.5
0.29%		172.50
0
0%		176.50
4
2.32%		179.50
3
1.7%		 　180.00
0.5
0.28%		179.50
-0.5
-0.28%		180.50
1
0.56%		183.50
3
1.66%		186.50
3
1.63%		 　184.50
-2
-1.07%		182.50
-2
-1.08%		181.50
-1
-0.55%		184.00
2.5
1.38%		194.50
10.5
5.71%		 　194.00
-0.5
-0.26%		199.00
5
2.58%		 181.75
4 月198.00
-1
-0.5%		 　　　199.00
1
0.51%		202.00
3
1.51%		199.50
-2.5
-1.24%		195.00
-4.5
-2.26%		 　199.00
4
2.05%		202.00
3
1.51%		197.50
-4.5
-2.23%		207.00
9.5
4.81%		205.50
-1.5
-0.72%		 　203.50
-2
-0.97%		209.00
5.5
2.7%		210.00
1
0.48%		208.50
-1.5
-0.71%		215.00
6.5
3.12%		 　224.50
9.5
4.42%		217.50
-7
-3.12%		213.00
-4.5
-2.07%		214.50
1.5
0.7%		 206.28
5 月　　205.50
-9
-4.2%		205.00
-0.5
-0.24%		199.00
-6
-2.93%		202.50
3.5
1.76%		202.00
-0.5
-0.25%		 　196.50
-5.5
-2.72%		186.50
-10
-5.09%		186.00
-0.5
-0.27%		195.00
9
4.84%		193.00
-2
-1.03%		 　188.00
-5
-2.59%		197.00
9
4.79%		201.00
4
2.03%		202.50
1.5
0.75%		201.50
-1
-0.49%		 　205.00
3.5
1.74%		205.50
0.5
0.24%		207.50
2
0.97%		209.50
2
0.96%		209.50
0
0%		 211.00
1.5
0.72%		200.79
6 月209.00
-2
-0.95%		205.50
-3.5
-1.67%		208.50
3
1.46%		203.00
-5.5
-2.64%		 　208.50
5.5
2.71%		211.00
2.5
1.2%		209.50
-1.5
-0.71%		209.50
0
0%		211.00
1.5
0.72%		 　　210.50
-0.5
-0.24%		209.50
-1
-0.48%		212.00
2.5
1.19%		214.00
2
0.94%		 　206.50
-7.5
-3.5%		198.00
-8.5
-4.12%		194.50
-3.5
-1.77%		191.00
-3.5
-1.8%		191.50
0.5
0.26%		 　194.00
2.5
1.31%		190.00
-4
-2.06%		194.50
4.5
2.37%		 203.5
7 月190.00
-4.5
-2.31%		192.50
2.5
1.32%		 　198.00
5.5
2.86%		195.00
-3
-1.52%		195.50
0.5
0.26%		197.50
2
1.02%		196.00
-1.5
-0.76%		 　204.00
8
4.08%		201.00
-3
-1.47%		198.50
-2.5
-1.24%		197.50
-1
-0.5%		199.00
1.5
0.76%		 　199.00
0
0%		195.50
-3.5
-1.76%		193.00
-2.5
-1.28%		185.00
-8
-4.15%		184.50
-0.5
-0.27%		 　189.50
5
2.71%		185.50
-4
-2.11%		184.50
-1
-0.54%		180.50
-4
-2.17%		181.00
0.5
0.28%		 193.06
8 月　179.50
-1.5
-0.83%		180.50
1
0.56%		171.50
-9
-4.99%		169.50
-2
-1.17%		167.00
-2.5
-1.47%		 　170.00
3
1.8%		171.00
1
0.59%		166.00
-5
-2.92%		162.50
-3.5
-2.11%		161.50
-1
-0.62%		 　160.00
-1.5
-0.93%		154.50
-5.5
-3.44%		158.00
3.5
2.27%		152.50
-5.5
-3.48%		153.50
1
0.66%		 　159.00
5.5
3.58%		157.00
-2
-1.26%		161.50
4.5
2.87%		158.50
-3
-1.86%		154.50
-4
-2.52%		 　156.50
2
1.29%		157.50
1
0.64%		162.6
9 月160.50
3
1.9%		161.00
0.5
0.31%		159.50
-1.5
-0.93%		 　158.00
-1.5
-0.94%		157.00
-1
-0.63%		151.00
-6
-3.82%		154.00
3
1.99%		154.50
0.5
0.32%		 　157.00
2.5
1.62%		156.50
-0.5
-0.32%		156.50
0
0%		156.00
-0.5
-0.32%		158.00
2
1.28%		 　　　152.50
-5.5
-3.48%		153.50
1
0.66%		152.50
-1
-0.65%		 　152.00
-0.5
-0.33%		152.00
0
0%		148.50
-3.5
-2.3%		146.50
-2
-1.35%		 154.52
10 月146.50
0
0%		 　145.00
-1.5
-1.02%		148.00
3
2.07%		148.00
0
0%		153.50
5.5
3.72%		157.00
3.5
2.28%		 　　152.50
-4.5
-2.87%		146.50
-6
-3.93%		146.50
0
0%		149.50
3
2.05%		 　148.00
-1.5
-1%		153.00
5
3.38%		156.50
3.5
2.29%		151.00
-5.5
-3.51%		166.00
15
9.93%		 　164.50
-1.5
-0.9%		164.50
0
0%		170.00
5.5
3.34%		168.00
-2
-1.18%		167.00
-1
-0.6%		 155.83
11 月170.00
3
1.8%		167.50
-2.5
-1.47%		167.50
0
0%		163.00
-4.5
-2.69%		162.00
-1
-0.61%		 　165.00
3
1.85%		161.50
-3.5
-2.12%		163.00
1.5
0.93%		163.50
0.5
0.31%		163.00
-0.5
-0.31%		 　170.00
7
4.29%		168.00
-2
-1.18%		168.50
0.5
0.3%		168.50
0
0%		168.50
0
0%		 　170.00
1.5
0.89%		168.00
-2
-1.18%		166.00
-2
-1.19%		168.50
2.5
1.51%		165.50
-3
-1.78%		 　164.50
-1
-0.6%		162.00
-2.5
-1.52%		 166.2
12 月164.00
2
1.23%		161.00
-3
-1.83%		162.00
1
0.62%		 　160.50
-1.5
-0.93%		158.50
-2
-1.25%		160.50
2
1.26%		160.00
-0.5
-0.31%		160.00
0
0%		 　159.00
-1
-0.63%		154.50
-4.5
-2.83%		158.50
4
2.59%		167.50
9
5.68%		166.00
-1.5
-0.9%		 　165.50
-0.5
-0.3%		168.00
2.5
1.51%		167.50
-0.5
-0.3%		169.00
1.5
0.9%		169.00
0
0%		 　168.00
-1
-0.59%		165.50
-2.5
-1.49%		168.00
2.5
1.51%		170.00
2
1.19%		　163.67

說明:最高漲幅:11.89%最低跌幅:-5.09% 最高價:224.50最低價:140.00平均價:177.16,灰色底表示週末,漲136天(484.5)元,跌148天(-435)元,平盤18天
12%=2,10%=1,6%=2,5%=3,4%=13,3%=16,2%=40,1%=46,0%=31,-0%=2,-1%=11,-2%=23,-3%=23,-4%=25,-5%=64,

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 2458 8652862 5542 1199244089 135.50 140.50 134.00 140.00 6.50 0% 139.50 101 140.00 11 13.45
2021-01-05 2458 7659091 5140 1086359897 140.50 143.50 139.00 143.00 3.00 2.14% 142.50 25 143.00 406 13.74
2021-01-07 2458 28852568 18521 2147483647 156.00 160.00 151.50 160.00 11.00 11.89% 159.50 94 160.00 838 15.37
2021-01-08 2458 24119342 16741 2147483647 164.50 170.00 160.50 163.00 3.00 1.88% 163.00 8 163.50 43 15.66
2021-01-11 2458 9755981 6658 1594351223 165.00 167.00 160.50 164.50 1.50 0.92% 164.00 51 164.50 20 15.80
2021-01-12 2458 10201484 6216 1664198197 165.50 166.00 160.00 165.50 1.00 0.61% 165.00 9 165.50 49 15.90
2021-01-13 2458 15516805 10040 2147483647 169.00 171.50 165.50 167.50 2.00 1.21% 167.50 36 168.00 21 16.09
2021-01-14 2458 6981837 4574 1177960364 167.50 171.00 165.00 170.50 3.00 1.79% 170.00 31 170.50 78 16.38
2021-01-15 2458 10299204 7045 1705876639 171.00 171.50 162.00 163.00 7.50 -4.4% 162.50 180 163.00 11 15.66
2021-01-18 2458 7234925 4619 1175661313 163.00 165.00 158.50 165.00 2.00 1.23% 164.50 11 165.00 52 15.85
2021-01-19 2458 9595067 6350 1611847079 165.00 171.00 163.00 171.00 6.00 3.64% 170.50 32 171.00 247 16.43
2021-01-20 2458 20053662 12878 2147483647 172.00 179.00 166.00 168.00 3.00 -1.75% 168.00 73 168.50 70 16.14
2021-01-21 2458 5121292 3791 867130515 171.00 172.00 167.00 168.50 0.50 0.3% 168.50 38 169.00 18 16.19
2021-01-22 2458 8559371 6204 1484698511 169.00 176.00 168.50 174.00 5.50 3.26% 173.50 28 174.00 24 16.71
2021-01-25 2458 6851858 5176 1177285552 176.00 176.00 168.00 172.50 1.50 -0.86% 172.50 24 173.00 61 16.57
2021-01-26 2458 4698342 3547 800543655 173.50 174.00 168.00 170.00 2.50 -1.45% 169.50 25 170.00 15 16.33
2021-01-27 2458 7574270 5687 1284606359 173.00 174.50 165.50 166.50 3.50 -2.06% 166.50 21 167.00 34 15.99
2021-01-28 2458 4031436 3112 667573951 162.50 168.00 161.50 165.00 1.50 -0.9% 165.00 120 165.50 139 15.85
2021-01-29 2458 4715482 3529 769241890 168.00 169.00 159.50 159.50 5.50 -3.33% 159.50 69 160.00 8 15.32
2021-02-02 2458 3508662 2420 577576728 163.50 166.00 162.50 166.00 4.50 4.08% 165.50 27 166.00 32 15.95
2021-02-03 2458 2135669 1661 352568666 166.00 167.00 163.50 164.50 1.50 -0.9% 164.50 20 165.00 58 15.80
2021-02-04 2458 1723157 1530 279901536 163.50 164.00 161.00 162.50 2.00 -1.22% 162.50 29 163.00 93 15.61
2021-02-17 2458 4349635 2927 723190939 165.50 168.00 163.50 166.50 5.00 2.46% 166.00 31 166.50 4 15.99
2021-02-18 2458 9021766 6166 1540307405 171.50 174.50 168.50 170.50 4.00 2.4% 170.50 3 171.00 157 16.38
2021-02-19 2458 3200973 2681 539140460 169.00 170.00 167.00 170.00 0.50 -0.29% 169.50 55 170.00 16 16.33
2021-02-23 2458 5090824 3424 873394082 173.50 173.50 170.00 173.00 1.00 1.76% 173.00 1 173.50 109 16.62
2021-02-25 2458 19321928 13684 2147483647 186.50 188.50 176.50 177.50 6.00 2.6% 177.50 100 178.00 64 17.05
2021-03-02 2458 4137035 3223 719040596 177.00 177.00 171.00 172.00 0.00 -3.1% 172.00 5 172.50 49 16.52
2021-03-03 2458 3975199 2820 684149796 172.50 174.00 169.00 174.00 2.00 1.16% 173.50 35 174.00 66 16.71
2021-03-04 2458 3227599 2487 562512974 174.00 176.00 171.50 175.50 1.50 0.86% 175.00 131 175.50 7 16.86
2021-03-05 2458 3661898 2848 634547013 174.00 175.50 172.00 172.50 3.00 -1.71% 172.50 24 173.00 45 16.57
2021-03-08 2458 3130292 2441 542883765 173.00 176.00 171.50 172.00 0.50 -0.29% 172.00 15 172.50 4 16.52
2021-03-09 2458 4227958 3059 721403507 169.50 173.00 168.50 172.50 0.50 0.29% 172.00 43 172.50 20 16.57
2021-03-10 2458 2417853 1920 418111982 173.50 174.00 172.00 172.50 0.00 0% 172.00 114 172.50 29 16.57
2021-03-11 2458 3161953 2468 555123740 173.00 177.00 173.00 176.50 4.00 2.32% 176.00 43 176.50 24 16.95
2021-03-12 2458 5065633 3639 907748821 178.00 180.50 177.50 179.50 3.00 1.7% 179.00 62 179.50 6 17.24
2021-03-15 2458 4139287 2555 746555463 180.00 181.50 179.00 180.00 0.50 0.28% 179.50 117 180.00 1 17.29
2021-03-16 2458 2699944 2259 484812683 181.00 181.50 178.00 179.50 0.50 -0.28% 179.50 2 180.00 53 17.24
2021-03-17 2458 4156312 3416 756359333 180.00 184.00 179.50 180.50 1.00 0.56% 180.50 43 181.00 35 17.34
2021-03-18 2458 4708544 3375 866314510 183.00 186.00 182.50 183.50 3.00 1.66% 183.00 74 183.50 19 16.47
2021-03-19 2458 3586482 2941 660335500 182.50 186.50 181.00 186.50 3.00 1.63% 186.00 11 186.50 84 16.74
2021-03-22 2458 3890783 2935 719827881 189.00 189.00 183.00 184.50 2.00 -1.07% 184.00 7 184.50 21 16.56
2021-03-23 2458 2828359 2089 520464993 185.00 187.00 182.00 182.50 2.00 -1.08% 182.00 174 182.50 34 16.38
2021-03-24 2458 2022194 1530 369608668 181.00 185.00 181.00 181.50 1.00 -0.55% 181.50 98 182.00 44 16.29
2021-03-25 2458 2552535 1949 466790907 181.50 184.50 180.50 184.00 2.50 1.38% 183.50 39 184.00 78 16.52
2021-03-26 2458 17301812 12229 2147483647 185.00 195.00 185.00 194.50 10.50 5.71% 194.50 16 195.00 854 17.46
2021-03-29 2458 6853668 5673 1334966344 195.50 197.50 192.00 194.00 0.50 -0.26% 193.50 27 194.00 18 17.41
2021-03-30 2458 10325028 6679 2053380024 196.00 201.00 195.50 199.00 5.00 2.58% 198.50 88 199.00 19 17.86
2021-04-01 2458 3304985 2770 650956151 196.00 199.00 195.50 198.00 2.50 -0.5% 197.50 20 198.00 50 17.77
2021-04-06 2458 3304979 2497 657359845 199.50 201.50 197.50 199.00 1.00 0.51% 198.50 39 199.00 25 17.86
2021-04-07 2458 5760093 4194 1163085685 204.00 207.00 198.50 202.00 3.00 1.51% 201.50 38 202.00 173 18.13
2021-04-08 2458 3209726 2790 641437750 201.00 201.50 199.00 199.50 2.50 -1.24% 199.00 242 199.50 34 17.91
2021-04-09 2458 4105367 3385 805013165 200.00 200.50 194.50 195.00 4.50 -2.26% 195.00 151 195.50 44 17.50
2021-04-12 2458 4910218 3793 979712496 197.00 202.00 196.00 199.00 4.00 2.05% 198.50 55 199.00 68 17.86
2021-04-13 2458 11891888 8929 2147483647 202.50 214.00 200.00 202.00 3.00 1.51% 202.00 74 202.50 24 18.13
2021-04-14 2458 6972388 5601 1395506823 206.00 207.50 193.00 197.50 4.50 -2.23% 197.50 37 198.00 7 17.73
2021-04-15 2458 5133871 4282 1043703517 198.50 208.50 197.00 207.00 9.50 4.81% 207.00 20 207.50 114 18.58
2021-04-16 2458 7209190 5718 1501669852 208.00 214.50 203.00 205.50 1.50 -0.72% 205.50 23 206.00 14 18.45
2021-04-19 2458 4137590 3395 837596533 205.00 206.50 199.50 203.50 2.00 -0.97% 203.50 20 204.00 24 18.27
2021-04-20 2458 6569004 5539 1382636627 204.50 214.00 204.00 209.00 5.50 2.7% 208.50 66 209.00 33 18.76
2021-04-21 2458 3241188 2628 681965956 206.50 213.00 206.50 210.00 1.00 0.48% 210.00 3 210.50 4 18.85
2021-04-22 2458 5730494 4262 1211339044 213.00 216.00 206.50 208.50 1.50 -0.71% 208.00 51 208.50 9 18.72
2021-04-23 2458 3691834 2837 784952726 209.00 215.00 207.00 215.00 6.50 3.12% 214.50 37 215.00 141 19.30
2021-04-26 2458 9667675 6697 2147483647 222.00 228.50 220.00 224.50 9.50 4.42% 224.50 131 225.00 136 20.15
2021-04-27 2458 5160845 4098 1128351431 224.00 224.00 216.50 217.50 7.00 -3.12% 217.50 43 218.00 311 19.52
2021-04-28 2458 4370781 3661 934837053 217.50 218.50 212.00 213.00 4.50 -2.07% 212.50 92 213.00 69 19.12
2021-04-29 2458 8915223 6387 1930857725 217.50 223.50 212.00 214.50 1.50 0.7% 214.50 54 215.00 6 19.25
2021-05-03 2458 8253329 6230 1716381713 215.00 217.00 203.00 205.50 9.00 -4.2% 205.00 13 205.50 24 18.45
2021-05-04 2458 7305762 5849 1467925055 206.00 206.50 194.50 205.00 0.50 -0.24% 204.50 9 205.00 20 18.40
2021-05-05 2458 4577229 3861 932149601 205.00 208.50 199.00 199.00 6.00 -2.93% 198.50 28 199.50 17 17.86
2021-05-06 2458 5029811 3464 1010329435 200.00 204.50 197.50 202.50 3.50 1.76% 202.50 15 203.00 51 18.18
2021-05-07 2458 3581900 4479 722497495 203.50 204.00 200.00 202.00 0.50 -0.25% 202.00 3 202.50 8 18.13
2021-05-10 2458 2604732 2405 515948831 202.50 202.50 196.50 196.50 5.50 -2.72% 196.50 5 197.00 15 17.64
2021-05-11 2458 5680666 4920 1077423142 191.00 196.00 185.00 186.50 10.00 -5.09% 186.50 44 187.00 3 16.74
2021-05-12 2458 7882235 6652 1458316145 187.00 194.00 173.00 186.00 0.50 -0.27% 186.00 24 186.50 33 12.64
2021-05-13 2458 8392510 6187 1613675867 183.00 197.50 179.00 195.00 9.00 4.84% 195.00 860 195.50 6 13.25
2021-05-14 2458 6132945 4349 1204070340 196.00 201.00 191.00 193.00 2.00 -1.03% 192.50 65 193.00 36 13.11
2021-05-17 2458 4494653 3550 845954615 180.00 194.50 179.50 188.00 5.00 -2.59% 188.00 6 188.50 2 12.77
2021-05-18 2458 4754627 3490 924207092 190.00 199.00 188.50 197.00 9.00 4.79% 196.50 16 197.00 40 13.38
2021-05-19 2458 4567664 3610 910334465 195.00 203.00 193.00 201.00 4.00 2.03% 201.00 40 201.50 2 13.65
2021-05-20 2458 4691591 4045 959564192 203.00 208.00 200.50 202.50 1.50 0.75% 202.00 26 202.50 16 13.76
2021-05-21 2458 2767793 2430 562834349 206.50 208.00 200.50 201.50 1.00 -0.49% 201.00 56 201.50 4 13.69
2021-05-24 2458 2549932 2181 518063251 199.50 206.00 198.50 205.00 3.50 1.74% 204.50 3 205.00 11 13.93
2021-05-25 2458 4486824 3652 932855180 209.00 210.50 205.00 205.50 0.50 0.24% 205.50 53 206.00 17 13.96
2021-05-26 2458 3201414 2291 664014759 205.50 209.50 205.00 207.50 2.00 0.97% 207.50 9 208.00 64 14.10
2021-05-27 2458 2180912 1828 454011918 208.00 209.50 205.00 209.50 2.00 0.96% 209.00 5 209.50 35 14.23
2021-05-28 2458 3571864 3006 753706733 213.50 215.00 209.00 209.50 0.00 0% 209.00 190 210.00 18 14.23
2021-05-31 2458 2195427 1956 461833978 209.00 212.50 207.50 211.00 1.50 0.72% 211.00 2 211.50 18 14.33
2021-06-01 2458 2797212 2421 590616929 212.00 214.50 209.00 209.00 2.00 -0.95% 209.00 91 209.50 3 14.20
2021-06-02 2458 2370568 2288 488692741 209.50 209.50 204.50 205.50 3.50 -1.67% 205.50 18 206.00 458 13.96
2021-06-03 2458 1770656 1230 366746487 206.50 208.50 204.00 208.50 3.00 1.46% 208.00 31 208.50 15 14.16
2021-06-04 2458 2109799 2290 430524220 206.50 207.00 203.00 203.00 5.50 -2.64% 203.00 198 203.50 3 13.79
2021-06-07 2458 2521779 2183 519441559 204.00 209.00 201.00 208.50 5.50 2.71% 208.50 3 209.00 105 14.16
2021-06-08 2458 1885209 1828 395705266 208.50 212.00 207.50 211.00 2.50 1.2% 210.50 7 211.00 7 14.33
2021-06-09 2458 1753922 1629 369987953 211.50 212.50 209.50 209.50 1.50 -0.71% 209.50 8 210.00 2 14.23
2021-06-10 2458 3715232 2404 788274649 211.50 214.50 209.50 209.50 0.00 0% 209.50 42 210.00 4 14.23
2021-06-11 2458 1618536 1216 341116466 211.50 212.50 209.50 211.00 1.50 0.72% 210.50 22 211.00 6 14.33
2021-06-15 2458 1868152 1425 393537994 212.00 212.50 209.00 210.50 0.50 -0.24% 210.50 22 211.00 52 14.30
2021-06-16 2458 2440218 2042 513017047 209.50 211.50 209.00 209.50 1.00 -0.48% 209.50 26 210.00 24 14.23
2021-06-17 2458 1707293 1461 358161671 209.00 212.00 206.00 212.00 2.50 1.19% 211.50 17 212.00 46 14.40
2021-06-18 2458 2522040 1982 537838251 212.00 214.00 211.50 214.00 2.00 0.94% 213.50 17 214.00 34 14.54
2021-06-21 2458 3173797 2695 659767274 212.00 213.50 204.50 206.50 7.50 -3.5% 206.50 18 207.00 25 14.03
2021-06-22 2458 7501557 6758 1496991279 208.50 208.50 195.00 198.00 8.50 -4.12% 197.50 6 198.00 3 13.45
2021-06-23 2458 7206599 5774 1403294446 198.00 198.00 193.00 194.50 3.50 -1.77% 194.50 2 195.00 807 13.21
2021-06-24 2458 4664808 3802 897906979 195.00 195.50 191.00 191.00 3.50 -1.8% 191.00 63 192.00 4 12.98
2021-06-25 2458 3958785 3572 760199862 192.00 195.00 190.00 191.50 0.50 0.26% 191.50 64 192.00 16 13.01
2021-06-28 2458 2300707 2120 444207551 192.50 194.50 191.00 194.00 2.50 1.31% 194.00 190 194.50 101 13.18
2021-06-29 2458 4869415 4033 928685763 195.50 195.50 188.50 190.00 4.00 -2.06% 190.00 48 190.50 13 12.91
2021-06-30 2458 2641281 2075 510249507 189.00 194.50 189.00 194.50 4.50 2.37% 194.00 27 194.50 125 13.21
2021-07-01 2458 2073958 1855 396838412 194.00 194.00 190.00 190.00 4.50 -2.31% 190.00 134 190.50 2 12.91
2021-07-02 2458 2170802 1761 413201963 190.00 193.00 188.50 192.50 2.50 1.32% 192.00 35 192.50 3 13.08
2021-07-05 2458 3959800 3128 779213917 194.50 199.00 193.50 198.00 5.50 2.86% 197.50 81 198.00 52 13.45
2021-07-06 2458 2270111 2059 445273914 199.00 201.00 194.50 195.00 3.00 -1.52% 195.00 9 195.50 1 13.25
2021-07-07 2458 2134784 1781 419400632 195.00 198.00 194.50 195.50 0.50 0.26% 195.50 48 196.00 21 13.28
2021-07-08 2458 1764445 1384 347957934 196.50 198.00 196.50 197.50 2.00 1.02% 197.00 8 197.50 70 13.42
2021-07-09 2458 1352008 1188 264572917 195.50 197.00 194.00 196.00 1.50 -0.76% 196.00 123 196.50 13 13.32
2021-07-12 2458 4235422 3374 853545803 198.00 204.00 198.00 204.00 8.00 4.08% 203.50 9 204.00 149 13.86
2021-07-13 2458 3198367 2742 649050084 206.00 206.00 200.00 201.00 3.00 -1.47% 201.00 30 201.50 13 13.65
2021-07-14 2458 2589361 2009 515506823 201.00 202.00 197.00 198.50 2.50 -1.24% 198.50 12 199.00 27 13.49
2021-07-15 2458 2463316 1979 486926145 198.00 199.50 197.00 197.50 1.00 -0.5% 197.50 6 198.00 27 13.42
2021-07-16 2458 2018271 1450 401835998 197.50 201.00 196.50 199.00 1.50 0.76% 198.50 152 199.00 103 13.52
2021-07-19 2458 3132209 1821 621964018 200.00 200.50 196.50 199.00 0.00 0% 199.00 3 199.50 12 13.52
2021-07-20 2458 3030189 2202 596805619 197.50 198.50 195.00 195.50 3.50 -1.76% 195.50 117 196.00 5 13.28
2021-07-21 2458 3524408 2866 685981372 197.50 198.00 192.50 193.00 2.50 -1.28% 193.00 32 193.50 26 13.11
2021-07-22 2458 5980000 3748 1109768000 186.50 189.00 180.50 185.00 0.00 -4.15% 185.00 8 185.50 31 12.57
2021-07-23 2458 4616377 3469 866905100 186.00 192.00 184.50 184.50 0.50 -0.27% 184.50 39 185.50 1 12.53
2021-07-26 2458 3270209 2375 617766658 186.50 191.50 185.00 189.50 5.00 2.71% 189.50 14 190.00 34 12.87
2021-07-27 2458 4231026 3230 799497969 195.00 195.00 185.00 185.50 4.00 -2.11% 185.50 64 186.00 4 12.60
2021-07-28 2458 3088401 2521 561740746 185.00 185.50 177.00 184.50 1.00 -0.54% 184.00 25 184.50 3 12.53
2021-07-29 2458 3593450 3289 650272283 186.00 186.00 179.00 180.50 4.00 -2.17% 180.50 7 181.00 12 12.26
2021-07-30 2458 2848168 1910 513292514 180.50 182.50 178.50 181.00 0.50 0.28% 180.50 39 181.00 32 12.30
2021-08-02 2458 5094007 3606 915229816 183.50 183.50 177.50 179.50 1.50 -0.83% 179.00 30 179.50 14 12.19
2021-08-03 2458 10711573 7248 1951438359 184.00 187.50 178.50 180.50 1.00 0.56% 180.50 1 181.00 118 12.26
2021-08-04 2458 12868627 10550 2147483647 175.00 177.50 170.50 171.50 9.00 -4.99% 171.50 143 172.00 77 11.65
2021-08-05 2458 7819523 5986 1322906583 166.00 171.50 166.00 169.50 2.00 -1.17% 169.50 28 170.00 11 10.53
2021-08-06 2458 4686574 4010 787102647 169.50 169.50 167.00 167.00 2.50 -1.47% 167.00 167 167.50 44 10.37
2021-08-09 2458 5476003 4486 940443610 171.00 174.50 170.00 170.00 3.00 1.8% 170.00 177 170.50 17 10.56
2021-08-10 2458 2432788 1787 414396742 172.00 172.00 169.00 171.00 1.00 0.59% 171.00 25 171.50 94 10.62
2021-08-11 2458 3320256 3010 555730940 170.00 170.00 166.00 166.00 5.00 -2.92% 166.00 36 166.50 2 10.31
2021-08-12 2458 4064895 3701 664994484 166.00 167.00 161.50 162.50 3.50 -2.11% 162.50 53 163.00 2 10.09
2021-08-13 2458 3035055 2384 492807036 162.00 165.00 160.50 161.50 1.00 -0.62% 161.50 3 162.00 28 10.03
2021-08-16 2458 4084718 3331 646075534 160.00 163.00 155.00 160.00 1.50 -0.93% 159.50 42 160.00 3 9.94
2021-08-17 2458 3589332 3152 563935747 160.50 162.00 154.50 154.50 5.50 -3.44% 154.50 13 155.00 20 9.60
2021-08-18 2458 4926812 3904 757455247 150.50 158.00 149.00 158.00 3.50 2.27% 157.50 17 158.00 45 9.81
2021-08-19 2458 2682851 2464 411903420 155.50 155.50 152.00 152.50 5.50 -3.48% 152.50 7 153.00 16 9.47
2021-08-20 2458 4488310 3250 686834559 154.00 156.00 151.00 153.50 1.00 0.66% 153.50 99 154.00 24 9.53
2021-08-23 2458 2387255 2062 376143734 156.00 159.00 155.00 159.00 5.50 3.58% 158.50 34 159.00 56 9.88
2021-08-24 2458 1910351 1715 302063525 160.50 161.00 156.50 157.00 2.00 -1.26% 157.00 16 157.50 15 9.75
2021-08-25 2458 2202903 1930 353316066 158.00 162.00 157.50 161.50 4.50 2.87% 161.00 19 161.50 41 10.03
2021-08-26 2458 2101909 1860 334078752 162.50 162.50 158.00 158.50 3.00 -1.86% 158.50 8 159.00 14 9.84
2021-08-27 2458 3172708 2879 493061333 158.00 158.00 153.50 154.50 4.00 -2.52% 154.50 40 155.00 8 9.60
2021-08-30 2458 1497866 1215 234397222 156.00 158.00 155.00 156.50 2.00 1.29% 156.50 39 157.00 8 9.72
2021-08-31 2458 971493 877 152556844 156.00 158.50 155.50 157.50 1.00 0.64% 157.50 5 158.00 13 9.78
2021-09-01 2458 2544625 1889 405747957 156.50 161.50 156.50 160.50 3.00 1.9% 160.50 16 161.00 23 9.97
2021-09-02 2458 3178272 2666 517910267 161.50 166.00 160.50 161.00 0.50 0.31% 161.00 18 161.50 29 10.00
2021-09-03 2458 1640553 1449 262389662 162.00 162.50 158.50 159.50 1.50 -0.93% 159.50 6 160.00 27 9.91
2021-09-06 2458 1556741 1306 247734873 159.50 160.50 157.50 158.00 1.50 -0.94% 158.00 6 158.50 18 9.81
2021-09-07 2458 1925484 1695 301996776 157.00 159.00 155.00 157.00 1.00 -0.63% 156.50 41 157.00 9 9.75
2021-09-08 2458 3703096 3184 566580991 156.50 156.50 150.50 151.00 6.00 -3.82% 151.00 4 151.50 8 9.38
2021-09-09 2458 1062631 947 163253976 151.00 155.00 150.00 154.00 3.00 1.99% 153.50 25 154.00 4 9.57
2021-09-10 2458 949856 862 146434076 154.00 156.00 152.00 154.50 0.50 0.32% 154.50 5 155.00 12 9.60
2021-09-13 2458 1972815 1616 311731788 156.00 160.00 155.50 157.00 2.50 1.62% 157.00 9 157.50 12 9.75
2021-09-14 2458 997611 767 156169820 157.00 158.00 156.00 156.50 0.50 -0.32% 156.00 68 156.50 4 9.72
2021-09-15 2458 1662753 1250 260580908 159.00 159.00 155.00 156.50 0.00 0% 156.00 32 156.50 1 9.72
2021-09-16 2458 1171834 964 182100144 157.50 157.50 154.00 156.00 0.50 -0.32% 155.50 11 156.00 16 9.69
2021-09-17 2458 1220000 754 191330000 156.00 158.00 154.50 158.00 2.00 1.28% 157.50 37 158.00 49 9.81
2021-09-22 2458 2367943 1652 362996741 153.50 155.00 152.50 152.50 5.50 -3.48% 152.50 51 153.00 5 9.47
2021-09-23 2458 1645149 1068 253549317 154.50 156.00 153.00 153.50 1.00 0.66% 153.00 103 153.50 27 9.53
2021-09-24 2458 2571881 2803 393660758 154.50 155.00 152.00 152.50 1.00 -0.65% 152.50 5 153.00 11 9.47
2021-09-27 2458 1469128 1111 223361608 152.50 153.00 151.50 152.00 0.50 -0.33% 152.00 57 152.50 19 9.44
2021-09-28 2458 1730337 1314 263585227 151.50 154.50 151.50 152.00 0.00 0% 152.00 24 152.50 16 9.44
2021-09-29 2458 3228304 2251 478605209 150.00 150.50 146.00 148.50 3.50 -2.3% 148.50 68 149.00 40 9.22
2021-09-30 2458 2892171 2302 424130173 148.00 149.00 145.00 146.50 2.00 -1.35% 146.50 44 147.00 4 9.10
2021-10-01 2458 2120048 1608 310457675 145.00 147.50 145.00 146.50 0.00 0% 146.00 98 146.50 12 9.10
2021-10-04 2458 2492731 1753 362699828 147.50 148.00 144.00 145.00 1.50 -1.02% 145.00 53 145.50 72 9.01
2021-10-05 2458 2400416 1832 351212950 144.50 149.00 141.00 148.00 3.00 2.07% 147.50 31 148.50 4 9.19
2021-10-06 2458 1601416 1284 237639765 149.00 150.00 146.50 148.00 0.00 0% 148.00 9 148.50 49 9.19
2021-10-07 2458 2320324 1705 351869691 149.00 153.50 148.50 153.50 5.50 3.72% 153.00 25 153.50 38 9.53
2021-10-08 2458 3978474 3282 626267003 155.50 159.50 155.00 157.00 3.50 2.28% 157.00 47 157.50 106 9.75
2021-10-12 2458 3567970 2602 551886593 156.00 159.50 151.50 152.50 4.50 -2.87% 152.00 54 152.50 6 9.47
2021-10-13 2458 2131957 1953 316982906 152.00 153.50 146.00 146.50 6.00 -3.93% 146.50 3 147.00 25 9.10
2021-10-14 2458 2023645 1578 295820389 147.50 149.00 144.00 146.50 0.00 0% 146.50 29 147.00 25 9.10
2021-10-15 2458 1456157 1062 218563857 149.00 151.50 149.00 149.50 3.00 2.05% 149.50 31 150.00 31 9.29
2021-10-18 2458 902910 810 134195105 149.50 150.00 147.50 148.00 1.50 -1% 148.00 32 148.50 31 9.19
2021-10-19 2458 1615639 1315 245949875 148.00 154.00 148.00 153.00 5.00 3.38% 152.50 12 153.00 12 9.50
2021-10-20 2458 2527496 2005 393242779 153.00 157.00 153.00 156.50 3.50 2.29% 156.00 29 156.50 8 9.72
2021-10-21 2458 2852211 2866 439699976 155.00 158.50 151.00 151.00 5.50 -3.51% 151.00 109 151.50 5 9.38
2021-10-22 2458 10248588 7939 1657895905 152.50 166.00 152.00 166.00 15.00 9.93% 166.00 8967 0.00 0 10.31
2021-10-25 2458 13980605 11126 2147483647 169.50 172.50 163.00 164.50 1.50 -0.9% 164.00 11 164.50 19 10.22
2021-10-26 2458 5246425 4000 866166392 165.00 168.00 163.00 164.50 0.00 0% 164.50 8 165.00 58 10.22
2021-10-27 2458 6112748 4830 1026560868 165.00 171.50 162.50 170.00 5.50 3.34% 170.00 17 170.50 52 10.56
2021-10-28 2458 4615835 3498 780478717 170.50 171.50 167.00 168.00 2.00 -1.18% 168.00 86 168.50 2 10.43
2021-10-29 2458 3194202 2609 538593804 170.00 172.00 167.00 167.00 1.00 -0.6% 167.00 125 167.50 6 10.37
2021-11-01 2458 3867324 2903 655255412 170.00 171.00 167.00 170.00 3.00 1.8% 170.00 4 170.50 141 10.56
2021-11-02 2458 6600957 5056 1125859176 172.00 174.00 167.50 167.50 2.50 -1.47% 167.50 30 168.00 68 10.40
2021-11-03 2458 2265495 1876 381378535 169.00 171.00 167.00 167.50 0.00 0% 167.50 29 168.00 22 10.40
2021-11-04 2458 4758808 4266 793011429 171.00 172.00 162.00 163.00 4.50 -2.69% 162.50 63 163.00 51 10.12
2021-11-05 2458 5934397 4730 948777169 160.50 163.50 156.50 162.00 1.00 -0.61% 162.00 12 162.50 18 10.06
2021-11-08 2458 2597043 2072 422312250 160.50 165.00 160.00 165.00 3.00 1.85% 164.50 7 165.00 60 9.45
2021-11-09 2458 2267655 2031 369686022 164.50 166.00 161.50 161.50 3.50 -2.12% 161.50 44 162.00 2 9.25
2021-11-10 2458 1558732 1291 252133377 161.50 163.00 160.00 163.00 1.50 0.93% 162.50 7 163.00 30 9.34
2021-11-11 2458 2092189 1532 342749879 161.00 166.00 161.00 163.50 0.50 0.31% 163.50 31 164.00 7 9.36
2021-11-12 2458 1677230 1821 274535071 163.50 165.50 162.00 163.00 0.50 -0.31% 163.00 20 163.50 23 9.34
2021-11-15 2458 6723010 5223 1136643729 163.50 173.00 163.00 170.00 7.00 4.29% 170.00 23 170.50 85 9.74
2021-11-16 2458 2995148 4965 505577643 171.50 171.50 167.00 168.00 2.00 -1.18% 167.50 48 168.00 28 9.62
2021-11-17 2458 3181816 2673 536136475 167.50 171.00 165.50 168.50 0.50 0.3% 168.50 31 169.00 5 9.65
2021-11-18 2458 2036166 1640 343385943 168.50 170.00 167.50 168.50 0.00 0% 168.50 10 169.00 50 9.65
2021-11-19 2458 3903902 4438 666081451 170.00 173.50 168.00 168.50 0.00 0% 168.50 52 169.00 17 9.65
2021-11-22 2458 1507811 1815 255888493 169.50 171.00 167.50 170.00 1.50 0.89% 170.00 2 170.50 120 9.74
2021-11-23 2458 1805591 1809 303323385 169.00 169.50 166.50 168.00 2.00 -1.18% 168.00 75 168.50 6 9.62
2021-11-24 2458 2439173 2983 404945639 167.50 168.50 165.00 166.00 2.00 -1.19% 166.00 146 166.50 5 9.51
2021-11-25 2458 3086454 2264 524418445 166.00 172.00 166.00 168.50 2.50 1.51% 168.50 31 169.00 16 9.65
2021-11-26 2458 2084817 4032 347827466 167.50 170.00 165.00 165.50 3.00 -1.78% 165.50 9 166.00 18 9.48
2021-11-29 2458 1669093 3864 273210274 163.50 165.50 161.00 164.50 1.00 -0.6% 164.00 29 164.50 19 9.42
2021-11-30 2458 1362514 2112 223545318 165.50 166.50 162.00 162.00 2.50 -1.52% 162.00 119 162.50 1 9.28
2021-12-01 2458 2071398 1924 336862119 161.50 164.50 160.50 164.00 2.00 1.23% 163.50 31 164.50 9 9.39
2021-12-02 2458 1894771 1837 306038016 162.50 164.50 160.50 161.00 3.00 -1.83% 161.00 36 161.50 18 9.22
2021-12-03 2458 1364694 1030 220734948 161.50 162.50 161.00 162.00 1.00 0.62% 162.00 38 162.50 25 9.28
2021-12-06 2458 1070436 1016 172074672 161.00 161.50 160.00 160.50 1.50 -0.93% 160.50 31 161.50 34 9.19
2021-12-07 2458 2097507 2161 334166393 160.50 161.00 158.00 158.50 2.00 -1.25% 158.50 34 159.00 7 9.08
2021-12-08 2458 1517536 1380 242388289 159.00 161.00 158.00 160.50 2.00 1.26% 160.00 42 160.50 13 9.19
2021-12-09 2458 1154953 1078 184442401 160.00 160.50 159.00 160.00 0.50 -0.31% 160.00 3 160.50 40 9.16
2021-12-10 2458 1018649 971 161482683 159.00 160.00 156.50 160.00 0.00 0% 159.50 4 160.00 32 9.16
2021-12-13 2458 707982 726 113026187 160.00 160.50 158.50 159.00 1.00 -0.63% 158.50 105 159.00 6 9.11
2021-12-14 2458 3195400 2516 497021192 158.50 159.00 153.50 154.50 4.50 -2.83% 154.50 63 155.00 7 8.85
2021-12-15 2458 2164134 1674 340997805 155.50 160.00 154.50 158.50 4.00 2.59% 158.00 65 158.50 11 9.08
2021-12-16 2458 5347272 4463 884618967 161.00 168.00 161.00 167.50 9.00 5.68% 167.00 28 167.50 181 9.59
2021-12-17 2458 3572726 5163 595778989 165.00 168.50 164.00 166.00 1.50 -0.9% 166.00 95 166.50 7 9.51
2021-12-20 2458 2229219 2348 372145963 166.00 168.50 165.50 165.50 0.50 -0.3% 165.50 54 166.50 1 9.48
2021-12-21 2458 5823484 7323 987165568 166.50 173.00 166.50 168.00 2.50 1.51% 168.00 38 169.00 27 9.62
2021-12-22 2458 2130758 2774 358412829 169.00 170.50 167.00 167.50 0.50 -0.3% 167.00 370 167.50 14 9.59
2021-12-23 2458 3306003 2082 560657813 168.00 171.00 167.00 169.00 1.50 0.9% 169.00 7 169.50 4 9.68
2021-12-24 2458 1094906 2397 184855949 171.50 171.50 167.50 169.00 0.00 0% 168.50 19 169.00 32 9.68
2021-12-27 2458 824080 2919 138460841 169.50 170.00 167.00 168.00 1.00 -0.59% 168.00 7 168.50 47 9.62
2021-12-28 2458 1283053 7823 213428062 169.00 169.00 165.50 165.50 2.50 -1.49% 165.50 16 166.00 20 9.48
2021-12-29 2458 1068824 1516 178949201 166.00 168.50 166.00 168.00 2.50 1.51% 167.00 54 168.00 93 9.62
2021-12-30 2458 1528990 1584 258845009 168.00 170.00 167.50 170.00 2.00 1.19% 169.50 13 170.00 201 9.74