可成(2474)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　　　207.50
0
0%		203.50
-4
-1.93%		 210.00
6.5
3.19%		210.50
0.5
0.24%		 　208.00
-2.5
-1.19%		206.00
-2
-0.96%		208.00
2
0.97%		215.50
7.5
3.61%		210.50
-5
-2.32%		 　208.00
-2.5
-1.19%		208.00
0
0%		200.00
-8
-3.85%		202.00
2
1%		204.00
2
0.99%		 　205.00
1
0.49%		199.00
-6
-2.93%		205.00
6
3.02%		205.00
0
0%		198.00
-7
-3.41%		 205.54
2 月　197.00
-1
-0.51%		195.00
-2
-1.02%		191.50
-3.5
-1.79%		 　　　　　　　　　　　193.50
2
1.04%		194.00
0.5
0.26%		193.00
-1
-0.52%		 　　196.50
3.5
1.81%		 197.50
1
0.51%		 194.32
3 月　193.00
-4.5
-2.28%		197.50
4.5
2.33%		194.50
-3
-1.52%		193.50
-1
-0.51%		 　192.00
-1.5
-0.78%		194.00
2
1.04%		193.00
-1
-0.52%		197.00
4
2.07%		201.50
4.5
2.28%		 　203.50
2
0.99%		203.00
-0.5
-0.25%		201.00
-2
-0.99%		203.00
2
1%		204.00
1
0.49%		 　205.00
1
0.49%		206.00
1
0.49%		206.50
0.5
0.24%		203.50
-3
-1.45%		204.00
0.5
0.25%		 　207.50
3.5
1.72%		212.00
4.5
2.17%		 201.31
4 月211.00
-1
-0.47%		 　　　207.50
-3.5
-1.66%		206.00
-1.5
-0.72%		209.00
3
1.46%		206.00
-3
-1.44%		 　200.50
-5.5
-2.67%		200.00
-0.5
-0.25%		198.00
-2
-1%		200.00
2
1.01%		207.50
7.5
3.75%		 　207.50
0
0%		207.50
0
0%		207.00
-0.5
-0.24%		201.00
-6
-2.9%		201.50
0.5
0.25%		 　200.50
-1
-0.5%		199.00
-1.5
-0.75%		197.50
-1.5
-0.75%		197.50
0
0%		 202.54
5 月　　191.50
-6
-3.04%		189.00
-2.5
-1.31%		191.50
2.5
1.32%		188.00
-3.5
-1.83%		190.50
2.5
1.33%		 　191.00
0.5
0.26%		186.00
-5
-2.62%		177.50
-8.5
-4.57%		175.00
-2.5
-1.41%		178.00
3
1.71%		 　171.50
-6.5
-3.65%		176.50
5
2.92%		178.00
1.5
0.85%		177.50
-0.5
-0.28%		181.50
4
2.25%		 　182.00
0.5
0.28%		182.00
0
0%		182.50
0.5
0.27%		180.00
-2.5
-1.37%		183.00
3
1.67%		 184.00
1
0.55%		182.65
6 月185.00
1
0.54%		183.00
-2
-1.08%		183.00
0
0%		182.00
-1
-0.55%		 　180.50
-1.5
-0.82%		179.00
-1.5
-0.83%		178.00
-1
-0.56%		179.00
1
0.56%		179.50
0.5
0.28%		 　　179.00
-0.5
-0.28%		181.50
2.5
1.4%		182.00
0.5
0.28%		178.50
-3.5
-1.92%		 　178.00
-0.5
-0.28%		178.50
0.5
0.28%		182.50
4
2.24%		181.50
-1
-0.55%		183.00
1.5
0.83%		 　183.00
0
0%		181.00
-2
-1.09%		182.00
1
0.55%		 180.81
7 月181.00
-1
-0.55%		181.00
0
0%		 　182.50
1.5
0.83%		183.00
0.5
0.27%		183.50
0.5
0.27%		183.00
-0.5
-0.27%		181.50
-1.5
-0.82%		 　180.00
-1.5
-0.83%		182.00
2
1.11%		181.50
-0.5
-0.27%		184.00
2.5
1.38%		189.00
5
2.72%		 　190.00
1
0.53%		190.00
0
0%		186.00
-4
-2.11%		189.00
3
1.61%		187.00
-2
-1.06%		 　187.00
0
0%		189.00
2
1.07%		188.00
-1
-0.53%		186.50
-1.5
-0.8%		185.00
-1.5
-0.8%		 185.07
8 月　188.00
3
1.62%		188.00
0
0%		188.00
0
0%		187.50
-0.5
-0.27%		186.00
-1.5
-0.8%		 　179.00
-7
-3.76%		173.50
-5.5
-3.07%		177.50
4
2.31%		181.50
4
2.25%		179.50
-2
-1.1%		 　178.00
-1.5
-0.84%		179.50
1.5
0.84%		178.00
-1.5
-0.84%		175.50
-2.5
-1.4%		173.50
-2
-1.14%		 　174.50
1
0.58%		176.50
2
1.15%		177.50
1
0.57%		176.00
-1.5
-0.85%		177.50
1.5
0.85%		 　179.00
1.5
0.85%		167.00
-12
-6.7%		178.9
9 月166.50
-0.5
-0.3%		164.50
-2
-1.2%		164.00
-0.5
-0.3%		 　162.00
-2
-1.22%		159.00
-3
-1.85%		154.50
-4.5
-2.83%		156.00
1.5
0.97%		160.50
4.5
2.88%		 　159.00
-1.5
-0.93%		158.50
-0.5
-0.31%		155.00
-3.5
-2.21%		156.00
1
0.65%		166.00
10
6.41%		 　　　163.00
-3
-1.81%		170.00
7
4.29%		168.00
-2
-1.18%		 　169.50
1.5
0.89%		169.00
-0.5
-0.29%		166.00
-3
-1.78%		167.50
1.5
0.9%		 162.84
10 月163.00
-4.5
-2.69%		 　163.50
0.5
0.31%		164.00
0.5
0.31%		160.50
-3.5
-2.13%		163.00
2.5
1.56%		164.00
1
0.61%		 　　162.50
-1.5
-0.91%		161.00
-1.5
-0.92%		161.50
0.5
0.31%		160.50
-1
-0.62%		 　161.00
0.5
0.31%		162.50
1.5
0.93%		163.00
0.5
0.31%		164.50
1.5
0.92%		164.50
0
0%		 　164.50
0
0%		166.00
1.5
0.91%		164.00
-2
-1.2%		163.50
-0.5
-0.3%		161.00
-2.5
-1.53%		 162.9
11 月163.00
2
1.24%		162.50
-0.5
-0.31%		163.00
0.5
0.31%		162.00
-1
-0.61%		162.00
0
0%		 　163.00
1
0.62%		165.00
2
1.23%		163.00
-2
-1.21%		162.50
-0.5
-0.31%		163.00
0.5
0.31%		 　164.00
1
0.61%		164.00
0
0%		162.00
-2
-1.22%		162.50
0.5
0.31%		161.00
-1.5
-0.92%		 　160.00
-1
-0.62%		156.00
-4
-2.5%		155.50
-0.5
-0.32%		155.00
-0.5
-0.32%		151.50
-3.5
-2.26%		 　149.00
-2.5
-1.65%		155.00
6
4.03%		 159.7
12 月151.50
-3.5
-2.26%		149.00
-2.5
-1.65%		149.50
0.5
0.34%		 　152.00
2.5
1.67%		153.50
1.5
0.99%		152.50
-1
-0.65%		157.00
4.5
2.95%		156.00
-1
-0.64%		 　155.00
-1
-0.64%		155.00
0
0%		153.50
-1.5
-0.97%		154.00
0.5
0.33%		154.00
0
0%		 　153.00
-1
-0.65%		157.00
4
2.61%		156.00
-1
-0.64%		155.00
-1
-0.64%		156.00
1
0.65%		 　155.50
-0.5
-0.32%		157.50
2
1.29%		157.00
-0.5
-0.32%		156.50
-0.5
-0.32%		　154.29

說明:最高漲幅:6.41%最低跌幅:-6.7% 最高價:215.50最低價:149.00平均價:180.36,灰色底表示週末,漲125天(262.5)元,跌153天(-371.5)元,平盤24天
6%=1,4%=4,3%=8,2%=20,1%=59,0%=57,-0%=1,-1%=1,-2%=5,-3%=14,-4%=26,-5%=29,-6%=77,

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 2474 6379006 4187 1327433704 208.00 212.00 205.50 207.50 1.50 0% 207.50 8 208.00 69 14.76
2021-01-05 2474 5124070 2940 1051008830 207.00 207.00 203.50 203.50 4.00 -1.93% 203.50 42 204.00 16 14.47
2021-01-07 2474 3972928 3033 832389349 209.00 210.50 208.00 210.00 2.00 3.19% 210.00 12 210.50 237 14.94
2021-01-08 2474 4760286 3100 996902926 211.50 212.00 207.50 210.50 0.50 0.24% 210.00 49 210.50 170 14.97
2021-01-11 2474 3720091 2932 773086285 210.50 210.50 206.50 208.00 2.50 -1.19% 208.00 143 208.50 52 14.79
2021-01-12 2474 3768155 2593 777924637 208.00 209.00 205.00 206.00 2.00 -0.96% 206.00 35 206.50 54 14.65
2021-01-13 2474 3457327 2199 718628816 207.50 209.00 206.50 208.00 2.00 0.97% 208.00 31 208.50 100 14.79
2021-01-14 2474 11614771 8202 2147483647 207.50 218.00 207.50 215.50 7.50 3.61% 215.50 50 216.00 66 15.33
2021-01-15 2474 6575147 4707 1402170648 215.50 217.00 210.50 210.50 5.00 -2.32% 210.50 87 211.00 22 14.97
2021-01-18 2474 3286992 2424 684878502 210.50 212.00 206.50 208.00 2.50 -1.19% 208.00 46 208.50 20 14.79
2021-01-19 2474 1692569 1500 353227871 208.50 210.00 208.00 208.00 0.00 0% 208.00 217 208.50 12 14.79
2021-01-20 2474 8699290 6093 1767818337 208.00 209.00 200.00 200.00 8.00 -3.85% 200.00 118 200.50 3 14.22
2021-01-21 2474 3440730 2881 695693685 202.00 204.50 200.00 202.00 2.00 1% 202.00 30 202.50 85 14.37
2021-01-22 2474 2591221 2003 525740413 201.50 204.00 201.00 204.00 2.00 0.99% 204.00 21 204.50 124 14.51
2021-01-25 2474 2599720 1987 530971328 205.00 206.50 202.50 205.00 1.00 0.49% 205.00 4 205.50 31 14.58
2021-01-26 2474 6866013 4651 1375520589 203.50 204.50 199.00 199.00 6.00 -2.93% 199.00 106 199.50 39 14.15
2021-01-27 2474 5639171 3421 1147927281 200.50 205.00 200.00 205.00 6.00 3.02% 204.50 39 205.00 164 14.58
2021-01-28 2474 4691475 3116 961820104 202.50 207.50 201.50 205.00 0.00 0% 205.00 9 205.50 98 14.58
2021-01-29 2474 5712352 3687 1148589994 205.50 207.00 198.00 198.00 7.00 -3.41% 198.00 229 198.50 117 14.08
2021-02-02 2474 2359654 1749 463805147 194.50 197.50 194.00 197.00 2.50 -0.51% 196.50 2 197.00 3 14.01
2021-02-03 2474 3944432 2916 775080148 200.00 200.00 195.00 195.00 2.00 -1.02% 195.00 33 195.50 9 13.87
2021-02-04 2474 3633152 3063 697824004 195.00 196.00 190.50 191.50 3.50 -1.79% 191.50 103 192.00 62 13.62
2021-02-17 2474 4052998 3097 782844859 193.50 195.00 191.50 193.50 2.00 1.04% 193.00 1 193.50 7 13.76
2021-02-18 2474 2066964 1633 399691180 193.00 195.00 191.50 194.00 0.50 0.26% 194.00 35 194.50 31 13.80
2021-02-19 2474 4034631 2719 773554373 193.00 193.50 190.00 193.00 1.00 -0.52% 193.00 88 193.50 19 13.73
2021-02-23 2474 3793719 2664 745367268 193.00 198.00 193.00 196.50 2.50 1.81% 196.50 182 197.00 13 13.98
2021-02-25 2474 1888304 1467 370973686 196.00 197.50 195.50 197.50 2.50 0.51% 197.00 147 197.50 69 14.05
2021-03-02 2474 2985809 1973 578631559 193.50 195.00 193.00 193.00 1.00 -2.28% 193.00 46 193.50 72 13.73
2021-03-03 2474 3474734 2651 682951352 195.00 198.00 194.50 197.50 4.50 2.33% 197.00 47 197.50 38 14.05
2021-03-04 2474 2817632 2116 551838612 197.50 199.00 194.00 194.50 3.00 -1.52% 194.50 52 195.00 62 13.83
2021-03-05 2474 2847358 2023 552106870 196.50 196.50 193.00 193.50 1.00 -0.51% 193.00 167 193.50 7 13.76
2021-03-08 2474 2049925 1449 395275593 195.00 195.50 191.50 192.00 1.50 -0.78% 192.00 1 192.50 21 13.66
2021-03-09 2474 2278009 1632 439585378 192.50 194.50 191.00 194.00 2.00 1.04% 193.50 14 194.00 2 13.80
2021-03-10 2474 1368029 1048 264708632 195.50 195.50 192.50 193.00 1.00 -0.52% 193.00 3 193.50 17 13.73
2021-03-11 2474 6858285 4975 1360976619 195.50 201.00 195.50 197.00 4.00 2.07% 197.00 16 197.50 13 14.01
2021-03-12 2474 5348759 3807 1070509742 199.00 202.00 198.00 201.50 4.50 2.28% 201.00 77 201.50 83 7.26
2021-03-15 2474 2820932 2333 573022221 204.00 204.00 202.00 203.50 2.00 0.99% 203.00 131 203.50 16 7.34
2021-03-16 2474 2920164 2005 594923578 205.00 205.50 202.50 203.00 0.50 -0.25% 203.00 170 203.50 1 7.32
2021-03-17 2474 2527477 1941 509908364 203.50 204.00 200.50 201.00 2.00 -0.99% 200.50 73 201.00 22 7.25
2021-03-18 2474 2816822 1922 572966265 201.50 204.50 201.50 203.00 2.00 1% 203.00 2 203.50 67 7.32
2021-03-19 2474 3262867 1755 661733195 202.50 204.00 200.50 204.00 1.00 0.49% 203.50 59 204.00 6 7.35
2021-03-22 2474 2866039 2177 589325812 205.00 208.00 203.00 205.00 1.00 0.49% 205.00 157 205.50 82 7.39
2021-03-23 2474 2377975 1921 490039251 207.50 207.50 205.00 206.00 1.00 0.49% 206.00 120 206.50 31 7.43
2021-03-24 2474 1934728 1508 399041959 206.50 207.00 205.50 206.50 0.50 0.24% 206.00 149 206.50 5 7.44
2021-03-25 2474 4203044 2882 860242906 206.50 207.50 203.00 203.50 3.00 -1.45% 203.50 84 204.00 221 7.34
2021-03-26 2474 2152296 1501 439400126 205.00 205.00 203.50 204.00 0.50 0.25% 203.50 114 204.00 2 7.35
2021-03-29 2474 5342704 4010 1110217225 205.50 210.00 204.50 207.50 3.50 1.72% 207.50 18 208.00 67 7.48
2021-03-30 2474 5257776 3894 1105538703 210.00 212.50 208.00 212.00 4.50 2.17% 211.50 66 212.00 20 7.64
2021-04-01 2474 2801055 2056 592147294 213.00 214.00 210.00 211.00 0.50 -0.47% 211.00 34 211.50 72 7.61
2021-04-06 2474 3081805 2438 642921550 212.50 212.50 207.00 207.50 3.50 -1.66% 207.50 13 208.00 11 7.48
2021-04-07 2474 2749736 2340 564535740 207.50 208.00 204.50 206.00 1.50 -0.72% 206.00 1 206.50 73 7.43
2021-04-08 2474 2230733 1796 463149430 205.50 209.50 205.00 209.00 3.00 1.46% 208.50 23 209.00 21 7.53
2021-04-09 2474 2245977 1712 464676622 208.50 208.50 205.50 206.00 3.00 -1.44% 206.00 130 206.50 13 7.43
2021-04-12 2474 4106310 3462 829441295 205.50 205.50 200.00 200.50 5.50 -2.67% 200.50 77 201.00 46 7.23
2021-04-13 2474 3019910 2440 606300728 200.50 203.00 199.00 200.00 0.50 -0.25% 199.50 87 200.00 56 7.21
2021-04-14 2474 2819731 2283 559231830 199.50 200.50 196.50 198.00 2.00 -1% 198.00 29 198.50 119 7.14
2021-04-15 2474 2345525 1698 466230082 198.00 200.50 197.00 200.00 2.00 1.01% 199.50 10 200.00 47 7.21
2021-04-16 2474 5681952 3699 1171651943 200.00 209.00 200.00 207.50 7.50 3.75% 207.00 3 207.50 78 7.48
2021-04-19 2474 2395704 1751 497382910 208.00 209.00 206.50 207.50 0.00 0% 207.50 11 208.00 207 7.48
2021-04-20 2474 1979184 1477 409969197 208.00 208.50 206.50 207.50 0.00 0% 207.00 144 207.50 5 7.48
2021-04-21 2474 8856129 5728 1840668123 209.50 211.50 205.50 207.00 0.50 -0.24% 206.50 50 207.00 204 7.46
2021-04-22 2474 6672767 4755 1357409836 208.00 208.50 201.00 201.00 6.00 -2.9% 201.00 71 201.50 29 7.25
2021-04-23 2474 4650665 3008 931883106 201.00 202.50 199.00 201.50 0.50 0.25% 201.50 60 202.00 31 7.26
2021-04-26 2474 3209317 2197 646009948 202.00 203.00 200.00 200.50 1.00 -0.5% 200.50 137 201.00 38 7.23
2021-04-27 2474 3867470 2576 771917205 200.50 201.00 199.00 199.00 1.50 -0.75% 199.00 333 199.50 45 7.17
2021-04-28 2474 3515499 2931 696194186 199.50 200.00 197.00 197.50 1.50 -0.75% 197.50 15 198.00 150 7.12
2021-04-29 2474 4350041 2862 860238444 197.50 199.00 197.00 197.50 0.00 0% 197.50 42 198.00 179 7.12
2021-05-03 2474 5120860 4457 991755297 197.50 198.00 191.50 191.50 6.00 -3.04% 191.50 145 192.00 30 6.90
2021-05-04 2474 5144011 4408 970352028 191.50 192.00 185.00 189.00 2.50 -1.31% 188.50 31 189.00 17 6.81
2021-05-05 2474 3325107 2839 639174583 190.50 193.50 190.50 191.50 2.50 1.32% 191.50 58 192.00 57 6.90
2021-05-06 2474 5573863 4050 1052640979 191.50 191.50 187.00 188.00 3.50 -1.83% 187.50 34 188.00 346 6.78
2021-05-07 2474 3186985 2084 605081581 188.00 191.00 188.00 190.50 2.50 1.33% 190.50 40 191.00 68 7.36
2021-05-10 2474 2125646 1712 404497156 190.50 191.50 188.00 191.00 0.50 0.26% 191.00 5 191.50 27 7.38
2021-05-11 2474 4377131 3602 818649087 187.50 189.00 185.00 186.00 5.00 -2.62% 185.50 40 186.00 63 7.18
2021-05-12 2474 8963887 6423 1598893183 185.50 185.50 170.50 177.50 8.50 -4.57% 177.50 60 178.00 134 6.86
2021-05-13 2474 6875008 4707 1204535127 175.00 179.00 171.00 175.00 2.50 -1.41% 174.50 101 175.00 57 6.76
2021-05-14 2474 3100269 2628 553577883 177.00 180.00 177.00 178.00 3.00 1.71% 178.00 58 178.50 47 6.88
2021-05-17 2474 6585097 4255 1133580936 171.00 175.50 169.50 171.50 6.50 -3.65% 171.00 33 171.50 52 6.62
2021-05-18 2474 5020301 3114 880914327 175.00 177.50 173.00 176.50 5.00 2.92% 176.50 20 177.00 80 6.82
2021-05-19 2474 3196532 2612 567746254 176.00 180.00 175.00 178.00 1.50 0.85% 178.00 16 178.50 24 6.88
2021-05-20 2474 3380160 2727 600365537 178.00 180.00 175.50 177.50 0.50 -0.28% 177.00 98 177.50 16 6.86
2021-05-21 2474 6557672 4225 1221451129 195.00 195.00 181.00 181.50 4.00 2.25% 181.50 85 182.00 24 7.01
2021-05-24 2474 1589344 1413 287981889 179.00 182.50 178.50 182.00 0.50 0.28% 181.50 34 182.00 24 7.03
2021-05-25 2474 3290664 2659 599017214 181.00 183.50 181.00 182.00 0.00 0% 181.50 73 182.00 45 7.03
2021-05-26 2474 1931766 1566 352267324 182.50 183.00 181.50 182.50 0.50 0.27% 182.00 20 182.50 34 7.05
2021-05-27 2474 7308991 2321 1321952954 182.50 183.50 180.00 180.00 2.50 -1.37% 180.00 274 182.00 1 6.95
2021-05-28 2474 3245387 2420 597363729 182.00 185.50 181.50 183.00 3.00 1.67% 183.00 153 183.50 28 7.07
2021-05-31 2474 1570946 1326 289060805 183.50 185.00 183.00 184.00 1.00 0.55% 184.00 9 184.50 66 7.11
2021-06-01 2474 2122108 1614 393450244 187.00 187.00 184.50 185.00 1.00 0.54% 184.50 44 185.00 11 7.15
2021-06-02 2474 1946679 1993 356708396 185.50 185.50 182.00 183.00 2.00 -1.08% 182.50 32 183.00 48 7.07
2021-06-03 2474 1387940 1180 254959233 183.00 185.00 183.00 183.00 0.00 0% 183.00 79 183.50 9 7.07
2021-06-04 2474 1578618 1236 287157394 182.00 183.00 181.00 182.00 1.00 -0.55% 182.00 69 182.50 34 7.03
2021-06-07 2474 2469415 2036 444989842 181.50 182.00 178.50 180.50 1.50 -0.82% 180.50 5 181.00 39 6.97
2021-06-08 2474 1689847 1602 303565099 181.50 181.50 179.00 179.00 1.50 -0.83% 179.00 221 179.50 374 6.91
2021-06-09 2474 2533543 2134 451236710 179.50 179.50 177.00 178.00 1.00 -0.56% 177.50 126 178.00 6 6.88
2021-06-10 2474 2858479 2396 508519078 178.00 180.00 176.50 179.00 1.00 0.56% 178.50 85 179.00 403 6.91
2021-06-11 2474 2880172 2445 516582148 178.00 181.00 178.00 179.50 0.50 0.28% 179.00 101 179.50 54 6.93
2021-06-15 2474 1824031 1540 327862794 181.00 181.00 179.00 179.00 0.50 -0.28% 179.00 292 179.50 16 6.91
2021-06-16 2474 3799333 2940 687317244 179.50 182.00 179.50 181.50 2.50 1.4% 181.00 93 182.00 66 7.01
2021-06-17 2474 2522713 2033 455535723 180.00 182.50 180.00 182.00 0.50 0.28% 181.50 52 182.00 18 7.03
2021-06-18 2474 8180247 3565 1465503384 182.00 182.50 178.50 178.50 3.50 -1.92% 178.50 567 179.00 2 6.89
2021-06-21 2474 2259547 1903 402741799 178.50 180.00 177.50 178.00 0.50 -0.28% 178.00 47 178.50 54 6.88
2021-06-22 2474 1458927 1222 260565474 180.00 180.00 178.00 178.50 0.50 0.28% 178.50 32 179.00 95 6.89
2021-06-23 2474 2653336 2261 480219477 179.00 182.50 178.00 182.50 4.00 2.24% 182.00 39 182.50 58 7.05
2021-06-24 2474 2602150 2202 475195814 183.50 184.50 181.00 181.50 1.00 -0.55% 181.50 26 182.00 30 7.01
2021-06-25 2474 1831044 1471 334807010 182.50 183.50 182.00 183.00 1.50 0.83% 182.50 33 183.00 61 7.07
2021-06-28 2474 1417156 1125 258622714 183.50 184.00 181.50 183.00 0.00 0% 182.50 10 183.00 64 7.07
2021-06-29 2474 2710262 1878 491585571 183.00 183.50 180.50 181.00 2.00 -1.09% 181.00 12 181.50 72 6.99
2021-06-30 2474 2424659 1804 440155325 181.00 182.50 181.00 182.00 1.00 0.55% 181.50 24 182.00 31 7.03
2021-07-01 2474 1433225 1268 259917711 181.50 182.00 181.00 181.00 1.00 -0.55% 181.00 47 181.50 22 6.99
2021-07-02 2474 2075496 1471 376616114 181.50 183.00 180.50 181.00 0.00 0% 180.50 165 181.00 239 6.99
2021-07-05 2474 1619633 1113 295560958 181.50 183.00 181.50 182.50 1.50 0.83% 182.00 187 182.50 189 7.05
2021-07-06 2474 1071955 995 196280200 183.00 184.00 182.50 183.00 0.50 0.27% 183.00 19 183.50 165 7.07
2021-07-07 2474 1522813 1387 278543604 183.00 183.50 182.00 183.50 0.50 0.27% 183.00 45 183.50 67 7.09
2021-07-08 2474 1350175 1195 247337298 183.50 184.00 182.50 183.00 0.50 -0.27% 183.00 14 183.50 177 7.07
2021-07-09 2474 1862006 1567 337451300 182.00 182.00 180.50 181.50 1.50 -0.82% 181.00 47 181.50 17 7.01
2021-07-12 2474 2837537 2052 511092892 181.50 182.00 179.50 180.00 1.50 -0.83% 179.50 145 180.00 81 6.95
2021-07-13 2474 2381287 1899 432785816 180.50 183.00 180.00 182.00 2.00 1.11% 181.50 19 182.00 69 7.03
2021-07-14 2474 2564101 1797 466488515 183.00 183.00 181.00 181.50 0.50 -0.27% 181.50 169 182.00 11 7.01
2021-07-15 2474 2422541 1994 444419060 181.50 184.50 181.50 184.00 2.50 1.38% 183.50 189 184.00 4 7.11
2021-07-16 2474 7161416 5383 1350033177 184.00 191.00 184.00 189.00 5.00 2.72% 189.00 78 189.50 59 7.30
2021-07-19 2474 3548791 2877 670844806 188.50 191.00 187.00 190.00 1.00 0.53% 190.00 154 190.50 77 7.34
2021-07-20 2474 3487124 2904 661664634 188.00 191.50 188.00 190.00 0.00 0% 189.50 18 190.00 36 7.34
2021-07-21 2474 3624753 2660 682198627 192.00 192.00 185.50 186.00 4.00 -2.11% 186.00 20 186.50 14 7.18
2021-07-22 2474 2053000 1363 387587500 188.00 190.00 188.00 189.00 3.00 1.61% 188.50 32 189.00 1 7.30
2021-07-23 2474 2060835 1526 387693631 190.00 190.00 187.00 187.00 2.00 -1.06% 187.00 132 188.00 61 7.22
2021-07-26 2474 1769189 1345 331224224 187.00 188.50 186.50 187.00 0.00 0% 187.00 84 187.50 18 7.22
2021-07-27 2474 1460757 1270 275749567 188.00 189.50 188.00 189.00 2.00 1.07% 189.00 7 189.50 62 7.30
2021-07-28 2474 2968672 2237 556778447 190.00 190.00 185.50 188.00 1.00 -0.53% 187.50 35 188.00 32 7.26
2021-07-29 2474 1900622 1427 355843756 188.00 189.00 186.50 186.50 1.50 -0.8% 186.50 54 187.00 13 7.20
2021-07-30 2474 2507087 1668 465187415 187.00 187.00 185.00 185.00 1.50 -0.8% 185.00 69 185.50 32 7.15
2021-08-02 2474 1515935 1224 283479746 186.50 188.50 185.50 188.00 3.00 1.62% 187.50 204 188.00 52 7.26
2021-08-03 2474 1096925 905 205451845 186.50 188.00 186.50 188.00 0.00 0% 187.50 25 188.00 234 7.26
2021-08-04 2474 1752109 1376 329029687 188.00 188.50 186.50 188.00 0.00 0% 188.00 63 188.50 190 7.26
2021-08-05 2474 2047885 1466 383180114 187.00 188.00 186.00 187.50 0.50 -0.27% 187.50 14 188.00 42 7.24
2021-08-06 2474 1324411 1090 246849898 187.50 187.50 186.00 186.00 1.50 -0.8% 186.00 16 186.50 20 7.18
2021-08-09 2474 5556577 4746 1000801691 184.00 184.00 178.50 179.00 7.00 -3.76% 179.00 310 179.50 40 6.91
2021-08-10 2474 7023115 5722 1227705297 178.50 178.50 172.50 173.50 5.50 -3.07% 173.50 124 174.00 300 7.49
2021-08-11 2474 3293045 2554 579893227 172.50 178.00 172.50 177.50 4.00 2.31% 177.50 35 178.00 107 7.66
2021-08-12 2474 2975069 2215 536917921 178.50 181.50 178.00 181.50 4.00 2.25% 181.50 20 182.00 194 7.84
2021-08-13 2474 2061654 1529 370077239 181.50 182.00 177.50 179.50 2.00 -1.1% 179.00 37 179.50 34 7.75
2021-08-16 2474 1958494 1381 348391513 179.50 180.00 176.00 178.00 1.50 -0.84% 177.50 6 178.00 1 7.69
2021-08-17 2474 2397244 1542 429571635 180.00 180.00 178.00 179.50 1.50 0.84% 179.00 3 179.50 15 7.75
2021-08-18 2474 3462357 2575 613362927 178.00 178.50 176.00 178.00 1.50 -0.84% 177.50 7 178.00 82 7.69
2021-08-19 2474 2257225 1852 397412256 178.00 178.00 175.00 175.50 2.50 -1.4% 175.50 16 176.00 43 7.58
2021-08-20 2474 2808518 2325 489360498 175.50 176.50 173.50 173.50 2.00 -1.14% 173.50 26 174.00 25 7.49
2021-08-23 2474 2323251 1268 405579114 174.50 175.50 174.00 174.50 1.00 0.58% 174.50 69 175.00 231 7.53
2021-08-24 2474 3238790 1569 570516376 176.50 177.00 175.00 176.50 2.00 1.15% 176.00 76 176.50 56 7.62
2021-08-25 2474 2898959 1397 513268043 177.00 178.00 176.00 177.50 1.00 0.57% 177.00 80 177.50 17 7.66
2021-08-26 2474 4903808 2447 864246194 178.00 178.50 175.00 176.00 1.50 -0.85% 176.00 32 176.50 22 7.60
2021-08-27 2474 5084146 2204 902523078 177.00 178.50 176.00 177.50 1.50 0.85% 177.50 117 178.00 92 7.66
2021-08-30 2474 7143172 3646 1277716817 178.00 180.50 177.50 179.00 1.50 0.85% 179.00 184 179.50 136 7.73
2021-08-31 2474 9149993 5481 1524580263 168.00 168.50 165.00 167.00 0.00 -6.7% 166.50 161 167.00 71 7.21
2021-09-01 2474 3121148 2242 521324267 168.00 168.00 166.50 166.50 0.50 -0.3% 166.50 32 167.00 15 7.19
2021-09-02 2474 2701391 2203 446581065 167.00 167.50 164.50 164.50 2.00 -1.2% 164.00 326 164.50 1 7.10
2021-09-03 2474 2246876 1853 369721929 165.00 165.50 163.50 164.00 0.50 -0.3% 164.00 22 164.50 30 7.08
2021-09-06 2474 1452951 1520 237299667 164.50 165.00 162.00 162.00 2.00 -1.22% 162.00 193 162.50 71 6.99
2021-09-07 2474 3376939 3284 539562342 162.00 162.00 158.00 159.00 3.00 -1.85% 158.50 149 159.00 163 6.87
2021-09-08 2474 4650476 3676 721531611 159.00 159.00 154.00 154.50 4.50 -2.83% 154.50 112 155.00 870 6.67
2021-09-09 2474 2720319 2153 422055053 154.00 156.50 153.50 156.00 1.50 0.97% 156.00 32 156.50 83 6.74
2021-09-10 2474 2488537 2043 396366083 157.00 160.50 157.00 160.50 4.50 2.88% 160.00 67 160.50 48 6.93
2021-09-13 2474 2959704 2519 469621087 159.50 161.00 157.00 159.00 1.50 -0.93% 158.50 5 159.00 12 6.87
2021-09-14 2474 1976907 1347 313648048 160.00 160.00 158.00 158.50 0.50 -0.31% 158.00 135 158.50 11 6.84
2021-09-15 2474 3301300 2478 516045880 158.50 159.00 155.00 155.00 3.50 -2.21% 155.00 339 155.50 22 6.69
2021-09-16 2474 1652703 1325 257313641 155.00 157.00 154.50 156.00 1.00 0.65% 155.50 109 156.00 23 6.74
2021-09-17 2474 8300000 4965 1373719500 164.50 168.00 162.50 166.00 10.00 6.41% 166.00 147 166.50 18 7.17
2021-09-22 2474 2607836 2726 427243258 163.00 166.00 162.50 163.00 3.00 -1.81% 163.00 227 163.50 24 7.04
2021-09-23 2474 5134770 3778 864605708 165.00 170.00 164.50 170.00 7.00 4.29% 169.50 2 170.00 242 7.34
2021-09-24 2474 3125012 4000 531050834 170.00 172.50 168.00 168.00 2.00 -1.18% 168.00 145 168.50 54 7.25
2021-09-27 2474 2175215 1539 367612997 167.00 169.50 167.00 169.50 1.50 0.89% 169.00 44 169.50 76 7.32
2021-09-28 2474 2169368 1740 367581236 168.50 171.50 167.50 169.00 0.50 -0.29% 169.00 1 169.50 25 7.30
2021-09-29 2474 2302877 2893 384210897 168.00 168.50 165.50 166.00 3.00 -1.78% 166.00 111 166.50 9 7.17
2021-09-30 2474 2922785 1572 489621090 166.50 169.00 166.50 167.50 1.50 0.9% 167.50 218 168.00 3 7.23
2021-10-01 2474 2423719 1749 398541025 166.00 167.00 163.00 163.00 4.50 -2.69% 163.00 264 163.50 34 7.04
2021-10-04 2474 1405102 1058 230366107 164.50 165.50 163.00 163.50 0.50 0.31% 163.50 52 164.00 57 7.06
2021-10-05 2474 1530215 1075 250477898 163.00 165.00 162.50 164.00 0.50 0.31% 164.00 2 164.50 29 7.08
2021-10-06 2474 3295409 1906 533257674 164.50 165.00 160.00 160.50 3.50 -2.13% 160.50 110 161.00 23 6.93
2021-10-07 2474 2201160 1406 357969388 162.00 164.00 161.50 163.00 2.50 1.56% 162.50 123 163.00 24 7.04
2021-10-08 2474 2387652 1537 392225360 164.50 166.00 163.00 164.00 1.00 0.61% 163.50 164 164.00 22 7.08
2021-10-12 2474 1749807 937 284975785 161.50 164.50 161.00 162.50 1.50 -0.91% 162.50 168 163.00 22 7.02
2021-10-13 2474 1817752 1166 294524767 162.50 164.00 161.00 161.00 1.50 -0.92% 161.00 147 161.50 6 6.95
2021-10-14 2474 1822494 991 295284622 162.00 164.00 161.00 161.50 0.50 0.31% 161.50 521 162.00 26 6.97
2021-10-15 2474 4058458 2214 655169957 162.50 163.50 160.00 160.50 1.00 -0.62% 160.00 377 160.50 8 6.93
2021-10-18 2474 1558715 1092 252594621 161.50 163.50 161.00 161.00 0.50 0.31% 161.00 141 161.50 28 6.95
2021-10-19 2474 2629441 1150 425305483 161.50 163.00 161.00 162.50 1.50 0.93% 162.50 426 163.00 147 7.02
2021-10-20 2474 2278683 1639 371456138 162.50 163.50 162.00 163.00 0.50 0.31% 163.00 586 163.50 24 7.04
2021-10-21 2474 2928154 1941 482510092 164.50 166.50 163.50 164.50 1.50 0.92% 164.00 481 164.50 45 7.10
2021-10-22 2474 1668951 1118 273889714 165.50 165.50 163.50 164.50 0.00 0% 164.50 74 165.00 315 7.10
2021-10-25 2474 1384458 1101 228637433 165.00 166.50 164.00 164.50 0.00 0% 164.00 140 164.50 1 7.10
2021-10-26 2474 1218549 1103 201502873 164.50 166.00 164.50 166.00 1.50 0.91% 165.50 134 166.00 91 7.17
2021-10-27 2474 1558905 1204 256545027 166.00 166.50 164.00 164.00 2.00 -1.2% 164.00 240 165.00 54 7.08
2021-10-28 2474 2147763 956 351506203 165.00 165.00 163.00 163.50 0.50 -0.3% 163.50 157 164.00 73 7.06
2021-10-29 2474 4665572 2687 753067806 163.50 164.00 160.50 161.00 2.50 -1.53% 161.00 51 161.50 26 6.95
2021-11-01 2474 1347889 1077 218345626 162.00 163.00 161.00 163.00 2.00 1.24% 162.50 17 163.00 196 7.04
2021-11-02 2474 1402144 1056 228528588 163.00 165.00 162.00 162.50 0.50 -0.31% 162.00 109 162.50 69 7.02
2021-11-03 2474 1149901 1165 187274232 162.50 164.50 162.00 163.00 0.50 0.31% 162.50 167 163.00 58 7.04
2021-11-04 2474 840482 966 136674853 164.00 164.50 162.00 162.00 1.00 -0.61% 162.00 283 162.50 4 6.99
2021-11-05 2474 1988655 1287 321186569 162.50 162.50 160.50 162.00 0.00 0% 161.50 4 162.00 52 6.99
2021-11-08 2474 1786407 1144 291123167 163.00 164.50 162.00 163.00 1.00 0.62% 162.50 257 163.00 13 6.49
2021-11-09 2474 2876656 2147 472430404 164.50 166.00 163.00 165.00 2.00 1.23% 164.50 31 165.00 157 6.57
2021-11-10 2474 2760189 1668 450450252 165.50 165.50 162.00 163.00 2.00 -1.21% 163.00 196 163.50 14 6.49
2021-11-11 2474 1248006 903 202922982 163.50 163.50 162.00 162.50 0.50 -0.31% 162.50 125 163.00 8 6.47
2021-11-12 2474 1760308 1127 287068603 163.50 164.00 162.50 163.00 0.50 0.31% 163.00 6 163.50 25 6.49
2021-11-15 2474 2262559 1476 369578993 163.50 164.50 162.00 164.00 1.00 0.61% 164.00 20 164.50 116 6.53
2021-11-16 2474 3464482 2116 569711231 164.00 166.00 163.00 164.00 0.00 0% 163.50 129 164.00 117 6.53
2021-11-17 2474 3020256 2957 492755891 165.00 165.00 162.00 162.00 2.00 -1.22% 162.00 125 162.50 18 6.45
2021-11-18 2474 1602465 1176 259843684 161.50 163.00 161.50 162.50 0.50 0.31% 162.50 34 163.00 93 6.47
2021-11-19 2474 1941557 1570 313978644 164.00 164.00 161.00 161.00 1.50 -0.92% 161.00 196 161.50 15 6.41
2021-11-22 2474 2465966 1806 395688523 161.00 161.50 160.00 160.00 1.00 -0.62% 160.00 565 160.50 26 6.37
2021-11-23 2474 4690308 4331 737222784 160.00 160.00 156.00 156.00 4.00 -2.5% 156.00 149 156.50 35 6.22
2021-11-24 2474 2568732 2312 399599242 156.00 156.50 155.00 155.50 0.50 -0.32% 155.50 44 156.00 65 6.20
2021-11-25 2474 2035118 1733 316850025 156.50 157.00 155.00 155.00 0.50 -0.32% 155.00 361 155.50 8 6.18
2021-11-26 2474 5484885 4457 836707153 155.00 155.50 151.00 151.50 3.50 -2.26% 151.50 115 152.00 118 6.04
2021-11-29 2474 6416381 4104 957684558 150.50 151.00 147.00 149.00 2.50 -1.65% 149.00 14 149.50 19 5.94
2021-11-30 2474 8108199 3945 1234730209 150.00 155.00 148.50 155.00 6.00 4.03% 155.00 141 155.50 18 6.18
2021-12-01 2474 4533955 2856 687454198 152.50 153.00 150.50 151.50 3.50 -2.26% 151.50 61 152.00 86 6.04
2021-12-02 2474 2840620 2492 424649611 150.50 151.50 148.50 149.00 2.50 -1.65% 149.00 40 149.50 12 5.94
2021-12-03 2474 2535743 2095 378007935 150.00 150.50 148.00 149.50 0.50 0.34% 149.00 78 149.50 48 5.96
2021-12-06 2474 2345076 1860 354671782 149.00 152.50 148.00 152.00 2.50 1.67% 152.00 6 152.50 99 6.06
2021-12-07 2474 2076784 2008 316026310 152.00 154.00 150.50 153.50 1.50 0.99% 153.00 80 153.50 40 6.12
2021-12-08 2474 1905389 1523 291214766 153.50 154.00 152.00 152.50 1.00 -0.65% 152.50 92 153.00 21 6.08
2021-12-09 2474 3828059 3020 599124363 156.00 157.50 155.50 157.00 4.50 2.95% 157.00 26 157.50 203 6.26
2021-12-10 2474 1907818 2033 297917523 157.00 157.00 155.50 156.00 1.00 -0.64% 156.00 116 156.50 106 6.22
2021-12-13 2474 1935259 1344 300853707 157.00 157.50 155.00 155.00 1.00 -0.64% 155.00 46 155.50 59 6.18
2021-12-14 2474 2008934 1618 309948040 154.50 155.50 153.00 155.00 0.00 0% 154.50 115 155.00 50 6.18
2021-12-15 2474 1861379 1356 286367965 154.50 155.00 153.00 153.50 1.50 -0.97% 153.50 555 154.00 24 6.12
2021-12-16 2474 2132940 1154 329783022 154.50 156.00 154.00 154.00 0.50 0.33% 154.00 658 154.50 3 6.14
2021-12-17 2474 3047538 1521 469568078 154.00 155.50 153.50 154.00 0.00 0% 154.00 46 154.50 259 6.14
2021-12-20 2474 3868904 1753 592999981 155.00 155.50 152.50 153.00 1.00 -0.65% 153.00 1 153.50 84 6.10
2021-12-21 2474 4247056 2893 663540729 154.00 158.00 154.00 157.00 4.00 2.61% 156.50 95 157.00 18 6.26
2021-12-22 2474 1312216 1175 204490350 156.50 156.50 155.00 156.00 1.00 -0.64% 156.00 63 156.50 48 6.22
2021-12-23 2474 1602230 1115 248879279 156.00 157.00 155.00 155.00 1.00 -0.64% 155.00 49 155.50 12 6.18
2021-12-24 2474 1218888 1047 189673663 155.00 156.00 155.00 156.00 1.00 0.65% 155.50 330 156.00 93 6.22
2021-12-27 2474 1473452 907 229298989 156.50 156.50 155.00 155.50 0.50 -0.32% 155.50 335 156.00 38 6.20
2021-12-28 2474 2926014 2179 460506891 156.00 159.50 155.50 157.50 2.00 1.29% 157.00 192 157.50 6 6.27
2021-12-29 2474 1029172 1273 161540813 157.50 158.00 156.00 157.00 0.50 -0.32% 156.50 173 157.50 26 6.26
2021-12-30 2474 1328551 983 208261196 157.00 158.00 156.00 156.50 0.50 -0.32% 156.50 201 157.00 34 6.24