華新科(2492)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　　　230.00
0
0%		233.00
3
1.3%		 230.50
-2.5
-1.07%		238.50
8
3.47%		 　242.00
3.5
1.47%		232.50
-9.5
-3.93%		238.50
6
2.58%		240.00
1.5
0.63%		232.00
-8
-3.33%		 　233.50
1.5
0.65%		234.50
1
0.43%		225.50
-9
-3.84%		228.00
2.5
1.11%		231.50
3.5
1.54%		 　239.00
7.5
3.24%		232.00
-7
-2.93%		233.00
1
0.43%		227.00
-6
-2.58%		220.50
-6.5
-2.86%		 233.26
2 月　232.50
12
5.44%		237.00
4.5
1.94%		232.50
-4.5
-1.9%		 　　　　　　　　　　　259.50
27
11.61%		255.50
-4
-1.54%		265.00
9.5
3.72%		 　　289.00
24
9.06%		 269.00
-20
-6.92%		 256.68
3 月　251.00
-18
-6.69%		260.50
9.5
3.78%		254.00
-6.5
-2.5%		249.00
-5
-1.97%		 　240.50
-8.5
-3.41%		242.00
1.5
0.62%		238.50
-3.5
-1.45%		258.00
19.5
8.18%		254.00
-4
-1.55%		 　259.00
5
1.97%		259.00
0
0%		255.50
-3.5
-1.35%		252.00
-3.5
-1.37%		249.00
-3
-1.19%		 　253.00
4
1.61%		249.00
-4
-1.58%		248.00
-1
-0.4%		241.50
-6.5
-2.62%		252.50
11
4.55%		 　251.50
-1
-0.4%		253.50
2
0.8%		 251.1
4 月253.50
0
0%		 　　　255.50
2
0.79%		259.50
4
1.57%		261.00
1.5
0.58%		254.50
-6.5
-2.49%		 　250.50
-4
-1.57%		246.50
-4
-1.6%		243.00
-3.5
-1.42%		245.00
2
0.82%		246.50
1.5
0.61%		 　250.00
3.5
1.42%		251.50
1.5
0.6%		248.00
-3.5
-1.39%		240.50
-7.5
-3.02%		244.00
3.5
1.46%		 　244.50
0.5
0.2%		246.00
1.5
0.61%		244.00
-2
-0.81%		242.50
-1.5
-0.61%		 247.36
5 月　　228.50
-14
-5.77%		224.00
-4.5
-1.97%		214.00
-10
-4.46%		218.00
4
1.87%		231.00
13
5.96%		 　222.00
-9
-3.9%		205.00
-17
-7.66%		190.00
-15
-7.32%		191.50
1.5
0.79%		195.00
3.5
1.83%		 　184.00
-11
-5.64%		194.50
10.5
5.71%		192.50
-2
-1.03%		189.50
-3
-1.56%		192.00
2.5
1.32%		 　198.50
6.5
3.39%		204.50
6
3.02%		205.50
1
0.49%		201.00
-4.5
-2.19%		207.50
6.5
3.23%		 210.00
2.5
1.2%		204.73
6 月210.50
0.5
0.24%		204.50
-6
-2.85%		206.00
1.5
0.73%		202.00
-4
-1.94%		 　199.50
-2.5
-1.24%		203.00
3.5
1.75%		205.50
2.5
1.23%		207.50
2
0.97%		207.00
-0.5
-0.24%		 　　218.00
11
5.31%		212.50
-5.5
-2.52%		217.00
4.5
2.12%		213.50
-3.5
-1.61%		 　207.00
-6.5
-3.04%		206.00
-1
-0.48%		212.00
6
2.91%		211.00
-1
-0.47%		212.50
1.5
0.71%		 　213.00
0.5
0.24%		213.50
0.5
0.23%		227.50
14
6.56%		 210.02
7 月214.00
-13.5
-5.93%		211.00
-3
-1.4%		 　212.00
1
0.47%		216.00
4
1.89%		218.00
2
0.93%		213.50
-4.5
-2.06%		211.00
-2.5
-1.17%		 　211.50
0.5
0.24%		213.00
1.5
0.71%		214.50
1.5
0.7%		215.50
1
0.47%		214.00
-1.5
-0.7%		 　211.00
-3
-1.4%		206.50
-4.5
-2.13%		205.00
-1.5
-0.73%		210.50
5.5
2.68%		209.00
-1.5
-0.71%		 　209.50
0.5
0.24%		205.50
-4
-1.91%		203.50
-2
-0.97%		204.50
1
0.49%		200.00
-4.5
-2.2%		 210.44
8 月　209.00
9
4.5%		206.50
-2.5
-1.2%		206.00
-0.5
-0.24%		208.00
2
0.97%		204.50
-3.5
-1.68%		 　201.00
-3.5
-1.71%		197.50
-3.5
-1.74%		194.50
-3
-1.52%		195.00
0.5
0.26%		188.00
-7
-3.59%		 　188.00
0
0%		183.50
-4.5
-2.39%		190.00
6.5
3.54%		177.00
-13
-6.84%		178.00
1
0.56%		 　183.00
5
2.81%		182.50
-0.5
-0.27%		188.50
6
3.29%		185.00
-3.5
-1.86%		189.00
4
2.16%		 　183.50
-5.5
-2.91%		180.50
-3
-1.63%		191.31
9 月186.50
6
3.32%		181.00
-5.5
-2.95%		182.00
1
0.55%		 　179.50
-2.5
-1.37%		178.50
-1
-0.56%		175.00
-3.5
-1.96%		174.00
-1
-0.57%		175.00
1
0.57%		 　172.50
-2.5
-1.43%		172.00
-0.5
-0.29%		167.50
-4.5
-2.62%		168.50
1
0.6%		170.50
2
1.19%		 　　　165.00
-5.5
-3.23%		165.50
0.5
0.3%		166.50
1
0.6%		 　163.50
-3
-1.8%		158.00
-5.5
-3.36%		155.00
-3
-1.9%		153.00
-2
-1.29%		 169.56
10 月149.50
-3.5
-2.29%		 　146.00
-3.5
-2.34%		149.00
3
2.05%		143.50
-5.5
-3.69%		150.00
6.5
4.53%		148.00
-2
-1.33%		 　　144.00
-4
-2.7%		138.50
-5.5
-3.82%		142.00
3.5
2.53%		146.00
4
2.82%		 　143.00
-3
-2.05%		145.00
2
1.4%		147.50
2.5
1.72%		147.50
0
0%		149.00
1.5
1.02%		 　151.50
2.5
1.68%		150.50
-1
-0.66%		151.50
1
0.66%		153.50
2
1.32%		151.00
-2.5
-1.63%		 147.35
11 月150.00
-1
-0.66%		144.00
-6
-4%		158.00
14
9.72%		157.50
-0.5
-0.32%		154.00
-3.5
-2.22%		 　151.50
-2.5
-1.62%		159.00
7.5
4.95%		159.00
0
0%		156.50
-2.5
-1.57%		154.50
-2
-1.28%		 　160.00
5.5
3.56%		160.50
0.5
0.31%		171.00
10.5
6.54%		175.00
4
2.34%		177.50
2.5
1.43%		 　183.50
6
3.38%		180.00
-3.5
-1.91%		179.50
-0.5
-0.28%		178.50
-1
-0.56%		173.00
-5.5
-3.08%		 　176.00
3
1.73%		173.50
-2.5
-1.42%		 165.83
12 月174.50
1
0.58%		171.00
-3.5
-2.01%		172.50
1.5
0.88%		 　169.00
-3.5
-2.03%		164.00
-5
-2.96%		164.00
0
0%		167.00
3
1.83%		164.00
-3
-1.8%		 　162.00
-2
-1.22%		162.50
0.5
0.31%		167.50
5
3.08%		166.00
-1.5
-0.9%		166.50
0.5
0.3%		 　165.00
-1.5
-0.9%		167.00
2
1.21%		169.00
2
1.2%		169.00
0
0%		166.00
-3
-1.78%		 　167.00
1
0.6%		167.50
0.5
0.3%		166.50
-1
-0.6%		167.00
0.5
0.3%		　166.83

說明:最高漲幅:11.61%最低跌幅:-7.66% 最高價:289.00最低價:138.50平均價:202.75,灰色底表示週末,漲139天(620.5)元,跌153天(-788.5)元,平盤10天
12%=2,10%=1,9%=2,8%=1,7%=2,6%=2,5%=10,4%=5,3%=19,2%=21,1%=50,0%=34,-0%=1,-1%=7,-2%=9,-3%=11,-4%=11,-5%=24,-6%=43,-7%=47,

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 2492 6590227 5323 1517179578 231.00 232.50 227.50 230.00 0.50 0% 230.00 24 230.50 55 18.30
2021-01-05 2492 11685484 8991 2147483647 230.00 236.50 228.00 233.00 3.00 1.3% 233.00 25 233.50 153 18.54
2021-01-07 2492 10123423 7549 2147483647 229.00 232.50 224.50 230.50 6.50 -1.07% 230.50 68 231.00 138 18.34
2021-01-08 2492 36689851 25515 2147483647 234.50 246.00 232.00 238.50 8.00 3.47% 238.50 7 239.00 100 18.97
2021-01-11 2492 18819028 12860 2147483647 242.50 246.50 239.00 242.00 3.50 1.47% 241.50 165 242.00 119 19.25
2021-01-12 2492 15223144 11646 2147483647 242.50 243.00 230.00 232.50 9.50 -3.93% 232.00 46 232.50 32 18.50
2021-01-13 2492 16649621 10627 2147483647 235.00 240.50 233.50 238.50 6.00 2.58% 238.50 75 239.00 88 18.97
2021-01-14 2492 19624472 13305 2147483647 238.50 241.00 231.00 240.00 1.50 0.63% 240.00 220 240.50 94 19.09
2021-01-15 2492 14776448 10140 2147483647 242.00 243.00 232.00 232.00 8.00 -3.33% 232.00 113 232.50 41 18.46
2021-01-18 2492 8201721 6092 1891981567 230.50 234.50 223.50 233.50 1.50 0.65% 233.00 29 233.50 25 18.58
2021-01-19 2492 6914224 4979 1627760238 236.00 238.50 233.00 234.50 1.00 0.43% 234.00 26 234.50 37 18.66
2021-01-20 2492 10273461 7451 2147483647 234.50 235.00 224.00 225.50 9.00 -3.84% 225.00 126 225.50 13 17.94
2021-01-21 2492 6567867 4784 1495852749 228.50 230.00 224.50 228.00 2.50 1.11% 228.00 147 228.50 116 18.14
2021-01-22 2492 6938618 5154 1596469249 226.50 233.50 226.50 231.50 3.50 1.54% 231.50 65 232.00 96 18.42
2021-01-25 2492 17662496 12560 2147483647 232.00 240.50 231.00 239.00 7.50 3.24% 238.50 93 239.00 179 19.01
2021-01-26 2492 19127219 12818 2147483647 242.50 245.00 232.00 232.00 7.00 -2.93% 232.00 144 232.50 5 18.46
2021-01-27 2492 6346212 4532 1478547130 234.00 235.50 229.00 233.00 1.00 0.43% 233.00 95 233.50 106 18.54
2021-01-28 2492 7058379 5385 1614050194 229.00 232.50 226.00 227.00 6.00 -2.58% 227.00 218 227.50 31 18.06
2021-01-29 2492 6968802 5227 1577185969 230.00 232.00 220.50 220.50 6.50 -2.86% 220.50 127 221.00 12 17.54
2021-02-02 2492 6737965 4845 1566083585 229.50 235.00 229.50 232.50 3.50 5.44% 232.50 74 233.00 199 18.50
2021-02-03 2492 9770957 6350 2147483647 234.00 237.00 233.00 237.00 4.50 1.94% 236.50 11 237.00 510 18.85
2021-02-04 2492 4976923 3366 1166980144 235.00 237.50 232.00 232.50 4.50 -1.9% 232.50 116 233.00 29 18.50
2021-02-17 2492 28778186 19451 2147483647 243.50 259.50 240.50 259.50 23.50 11.61% 259.50 2563 0.00 0 20.64
2021-02-18 2492 24477131 18040 2147483647 260.00 266.50 253.00 255.50 4.00 -1.54% 255.50 56 256.00 60 20.33
2021-02-19 2492 18997452 14537 2147483647 259.00 268.00 255.50 265.00 9.50 3.72% 264.50 42 265.00 90 21.08
2021-02-23 2492 21232153 15654 2147483647 279.00 291.50 273.50 289.00 10.00 9.06% 288.50 22 289.00 33 22.99
2021-02-25 2492 16969251 13494 2147483647 279.50 283.00 267.00 269.00 2.50 -6.92% 269.00 42 269.50 6 21.40
2021-03-02 2492 8777220 7336 2147483647 260.50 262.00 250.50 251.00 3.00 -6.69% 251.00 65 251.50 19 19.97
2021-03-03 2492 11903432 9310 2147483647 255.00 261.00 249.00 260.50 9.50 3.78% 260.00 38 260.50 15 19.08
2021-03-04 2492 8016421 6456 2045969353 257.00 259.00 252.50 254.00 6.50 -2.5% 254.00 145 254.50 14 18.61
2021-03-05 2492 8052647 6568 2019174004 248.00 255.00 247.00 249.00 5.00 -1.97% 249.00 70 249.50 9 18.24
2021-03-08 2492 9743947 7927 2147483647 253.00 253.50 240.00 240.50 8.50 -3.41% 240.50 26 241.00 16 17.62
2021-03-09 2492 11484732 8838 2147483647 240.00 247.00 238.00 242.00 1.50 0.62% 242.00 49 242.50 48 17.73
2021-03-10 2492 8765505 6911 2110201399 245.50 246.00 238.00 238.50 3.50 -1.45% 238.50 135 239.00 19 17.47
2021-03-11 2492 21912060 17395 2147483647 244.50 261.00 243.50 258.00 19.50 8.18% 258.00 3 258.50 57 18.90
2021-03-12 2492 13051724 10226 2147483647 260.00 262.50 253.50 254.00 4.00 -1.55% 254.00 191 254.50 39 18.61
2021-03-15 2492 8047334 6194 2059776109 252.00 260.50 250.50 259.00 5.00 1.97% 258.50 26 259.00 47 18.97
2021-03-16 2492 17010200 12932 2147483647 264.00 269.50 258.50 259.00 0.00 0% 259.00 160 259.50 26 18.97
2021-03-17 2492 6117148 5117 1575653511 260.00 261.50 254.00 255.50 3.50 -1.35% 255.50 59 256.00 114 18.72
2021-03-18 2492 8819353 7827 2147483647 258.00 258.50 249.00 252.00 3.50 -1.37% 252.00 17 252.50 102 18.46
2021-03-19 2492 7571882 5983 1874012470 248.00 250.00 245.50 249.00 3.00 -1.19% 248.50 1 249.00 57 18.24
2021-03-22 2492 6821671 5421 1708150541 248.00 255.50 245.50 253.00 4.00 1.61% 253.00 123 253.50 42 18.53
2021-03-23 2492 5021519 4065 1258278790 253.50 255.00 248.00 249.00 4.00 -1.58% 249.00 1 249.50 53 18.24
2021-03-24 2492 4164392 3469 1033433748 247.00 252.00 246.50 248.00 1.00 -0.4% 248.00 28 248.50 28 18.17
2021-03-25 2492 9188898 7710 2147483647 248.50 249.50 240.50 241.50 6.50 -2.62% 241.50 114 242.00 16 17.69
2021-03-26 2492 10788126 8247 2147483647 245.50 253.00 245.00 252.50 11.00 4.55% 252.00 57 252.50 57 18.50
2021-03-29 2492 5954502 4598 1502471184 254.00 255.00 250.00 251.50 1.00 -0.4% 251.50 17 252.00 124 18.42
2021-03-30 2492 7307012 5935 1861939408 253.00 258.50 252.00 253.50 2.00 0.8% 253.50 61 254.00 30 18.57
2021-04-01 2492 5547705 4324 1393678160 252.50 254.00 248.50 253.50 4.00 0% 253.50 76 254.00 195 18.57
2021-04-06 2492 5707765 4743 1455956002 257.00 257.00 253.50 255.50 2.00 0.79% 255.00 122 255.50 108 18.72
2021-04-07 2492 9241463 7296 2147483647 257.00 259.50 255.00 259.50 4.00 1.57% 259.00 54 259.50 107 19.01
2021-04-08 2492 14752035 11434 2147483647 265.00 266.50 260.00 261.00 1.50 0.58% 261.00 151 261.50 143 19.12
2021-04-09 2492 8036164 6772 2060987390 262.00 263.00 253.00 254.50 6.50 -2.49% 254.00 299 254.50 6 18.64
2021-04-12 2492 4899924 4465 1235510700 255.50 256.00 250.00 250.50 4.00 -1.57% 250.50 116 251.00 78 18.35
2021-04-13 2492 5897999 5348 1470798827 252.00 254.00 246.50 246.50 4.00 -1.6% 246.50 125 247.00 60 18.06
2021-04-14 2492 8981384 7743 2147483647 247.50 249.00 236.50 243.00 3.50 -1.42% 243.00 64 243.50 57 17.80
2021-04-15 2492 3678987 3263 896989874 244.50 245.50 241.00 245.00 2.00 0.82% 245.00 39 245.50 12 17.95
2021-04-16 2492 5471244 4458 1340988079 246.00 248.00 242.00 246.50 1.50 0.61% 246.00 94 246.50 60 18.06
2021-04-19 2492 5174251 4165 1289221326 248.00 252.00 246.50 250.00 3.50 1.42% 249.50 30 250.00 21 18.32
2021-04-20 2492 9638855 7615 2147483647 250.00 258.00 249.50 251.50 1.50 0.6% 251.50 101 252.00 26 18.42
2021-04-21 2492 4506663 4166 1125394562 252.00 253.00 248.00 248.00 3.50 -1.39% 248.00 89 248.50 28 18.17
2021-04-22 2492 5199797 4718 1274551423 250.00 251.50 240.50 240.50 7.50 -3.02% 240.50 51 241.00 1 17.62
2021-04-23 2492 3906950 3307 956509600 243.00 247.50 243.00 244.00 3.50 1.46% 244.00 24 244.50 6 17.88
2021-04-26 2492 3546376 3187 870991102 246.00 248.00 243.50 244.50 0.50 0.2% 244.50 94 245.00 13 17.91
2021-04-27 2492 3715773 3152 913812817 245.50 249.00 242.00 246.00 1.50 0.61% 245.50 74 246.50 17 18.02
2021-04-28 2492 3494206 2961 854710932 246.50 247.50 242.50 244.00 2.00 -0.81% 243.50 156 244.50 26 17.88
2021-04-29 2492 3027525 2603 738959320 244.00 247.00 242.50 242.50 1.50 -0.61% 242.50 110 243.00 6 17.77
2021-05-03 2492 9246074 7956 2147483647 241.00 242.00 228.50 228.50 14.00 -5.77% 228.00 237 228.50 15 16.74
2021-05-04 2492 10258867 8116 2147483647 234.00 235.00 220.00 224.00 4.50 -1.97% 224.00 50 224.50 2 16.41
2021-05-05 2492 7745337 6465 1702884226 226.00 227.50 213.00 214.00 10.00 -4.46% 213.50 109 214.00 63 13.06
2021-05-06 2492 5758000 4658 1250612204 216.50 222.00 214.00 218.00 4.00 1.87% 217.50 23 218.00 38 13.31
2021-05-07 2492 9080145 7500 2072650306 221.50 232.50 220.50 231.00 13.00 5.96% 230.50 30 231.00 14 14.10
2021-05-10 2492 5911665 4718 1328898753 232.00 232.00 222.00 222.00 9.00 -3.9% 222.00 8 222.50 29 13.55
2021-05-11 2492 10726413 8531 2147483647 214.50 216.00 202.50 205.00 17.00 -7.66% 205.00 109 205.50 42 12.52
2021-05-12 2492 16002881 12315 2147483647 205.50 208.00 184.50 190.00 15.00 -7.32% 190.00 12 190.50 39 11.60
2021-05-13 2492 8769980 7798 1668290528 185.50 196.50 180.50 191.50 1.50 0.79% 191.50 45 192.00 16 11.69
2021-05-14 2492 14005702 10293 2147483647 198.00 209.50 194.00 195.00 3.50 1.83% 195.00 123 195.50 5 11.90
2021-05-17 2492 9421017 6978 1738284487 180.50 193.50 177.50 184.00 11.00 -5.64% 183.50 86 184.00 106 11.23
2021-05-18 2492 9075312 6389 1741832249 192.00 196.00 187.50 194.50 10.50 5.71% 194.50 14 195.00 164 11.87
2021-05-19 2492 5761481 4516 1099701165 190.50 194.00 187.50 192.50 2.00 -1.03% 192.00 45 192.50 20 11.75
2021-05-20 2492 4507469 3654 863052573 193.50 195.50 188.50 189.50 3.00 -1.56% 189.50 6 190.00 1045 11.57
2021-05-21 2492 10396671 7353 2025707372 196.00 202.00 190.00 192.00 2.50 1.32% 191.50 192 192.00 21 11.72
2021-05-24 2492 6159870 4581 1194402551 187.50 198.50 187.50 198.50 6.50 3.39% 198.00 23 198.50 85 12.12
2021-05-25 2492 8646075 6437 1755478144 200.50 206.50 198.50 204.50 6.00 3.02% 204.50 38 205.00 65 12.48
2021-05-26 2492 5068285 3844 1034349045 205.50 207.00 201.50 205.50 1.00 0.49% 205.00 65 205.50 48 12.55
2021-05-27 2492 5129827 3114 1037218991 204.00 205.00 201.00 201.00 4.50 -2.19% 201.00 336 201.50 4 12.27
2021-05-28 2492 4792071 3796 990080322 204.00 208.50 203.00 207.50 6.50 3.23% 207.00 53 207.50 22 12.67
2021-05-31 2492 7775134 6300 1627457096 210.00 212.50 205.50 210.00 2.50 1.2% 209.50 111 210.00 83 12.82
2021-06-01 2492 4824391 3342 1015123707 209.00 213.00 208.00 210.50 0.50 0.24% 210.00 75 210.50 30 12.85
2021-06-02 2492 4840905 3950 999389832 211.00 212.50 203.00 204.50 6.00 -2.85% 204.00 39 204.50 104 12.48
2021-06-03 2492 2315997 1729 477040366 206.00 208.00 204.00 206.00 1.50 0.73% 206.00 10 206.50 15 12.58
2021-06-04 2492 3418558 2711 688172545 202.00 203.00 199.00 202.00 4.00 -1.94% 202.00 7 202.50 58 12.33
2021-06-07 2492 3241893 2468 648277051 204.00 204.00 196.50 199.50 2.50 -1.24% 199.50 8 200.00 77 12.18
2021-06-08 2492 2052939 1753 416068532 201.50 204.00 201.00 203.00 3.50 1.75% 202.50 40 203.00 20 12.39
2021-06-09 2492 3291423 2659 674523771 204.50 207.00 202.00 205.50 2.50 1.23% 205.00 28 205.50 96 12.55
2021-06-10 2492 4328048 3131 895348247 206.50 208.50 204.50 207.50 2.00 0.97% 207.50 31 208.00 86 12.67
2021-06-11 2492 4272351 3283 889686661 209.00 210.00 207.00 207.00 0.50 -0.24% 207.00 30 207.50 41 12.64
2021-06-15 2492 11479565 8749 2147483647 208.50 220.00 207.50 218.00 11.00 5.31% 218.00 49 218.50 76 13.31
2021-06-16 2492 7221724 5959 1545245993 216.00 217.50 211.50 212.50 5.50 -2.52% 212.50 83 213.00 38 12.97
2021-06-17 2492 7984248 6160 1725619469 210.00 219.50 209.00 217.00 4.50 2.12% 217.00 91 217.50 12 13.25
2021-06-18 2492 6230067 4956 1344720458 219.00 220.50 213.50 213.50 3.50 -1.61% 213.50 75 214.00 11 13.03
2021-06-21 2492 4364337 3899 909246148 212.00 212.50 206.00 207.00 6.50 -3.04% 206.50 87 207.00 16 12.64
2021-06-22 2492 3131661 2471 650588238 210.00 211.50 206.00 206.00 1.00 -0.48% 206.00 109 206.50 19 12.58
2021-06-23 2492 4288958 3321 903126522 208.00 213.00 207.50 212.00 6.00 2.91% 212.00 28 212.50 9 12.94
2021-06-24 2492 2247303 1875 476558597 214.50 214.50 211.00 211.00 1.00 -0.47% 211.00 167 211.50 2 12.88
2021-06-25 2492 4117456 3497 876820942 213.00 215.50 211.00 212.50 1.50 0.71% 212.00 90 212.50 26 12.97
2021-06-28 2492 2854958 2325 607543578 213.00 214.00 211.00 213.00 0.50 0.24% 213.00 22 213.50 27 13.00
2021-06-29 2492 7768918 6485 1684389542 218.00 220.00 213.50 213.50 0.50 0.23% 213.50 109 214.00 18 13.03
2021-06-30 2492 10112649 7924 2147483647 215.00 227.50 214.50 227.50 14.00 6.56% 227.00 53 227.50 5 13.89
2021-07-01 2492 11891921 9983 2147483647 222.50 222.50 214.00 214.00 13.50 -5.93% 214.00 4 214.50 9 13.06
2021-07-02 2492 5445103 4568 1147494952 213.00 213.50 208.50 211.00 3.00 -1.4% 210.50 139 211.00 23 12.88
2021-07-05 2492 4440287 3307 944463876 212.50 215.00 211.00 212.00 1.00 0.47% 212.00 71 212.50 30 12.94
2021-07-06 2492 5311940 4323 1148235108 214.00 218.50 213.50 216.00 4.00 1.89% 216.00 34 216.50 15 13.19
2021-07-07 2492 7797529 6287 1701697341 217.00 221.00 214.50 218.00 2.00 0.93% 217.50 3 218.00 323 13.31
2021-07-08 2492 5865934 4269 1262549866 217.50 219.00 212.50 213.50 4.50 -2.06% 213.50 32 214.00 57 13.03
2021-07-09 2492 3334333 2936 707070334 212.00 214.50 211.00 211.00 2.50 -1.17% 211.00 173 211.50 18 12.88
2021-07-12 2492 2057591 1809 438306421 215.00 215.50 211.50 211.50 0.50 0.24% 211.50 83 212.00 22 12.91
2021-07-13 2492 4409611 3573 949992327 214.00 217.50 212.50 213.00 1.50 0.71% 213.00 37 213.50 15 13.00
2021-07-14 2492 3341521 2834 720130668 214.50 217.50 213.00 214.50 1.50 0.7% 214.50 76 215.00 12 13.10
2021-07-15 2492 4246241 3562 916853043 216.00 219.00 213.50 215.50 1.00 0.47% 215.00 46 215.50 25 13.16
2021-07-16 2492 2142413 1803 458057513 214.00 215.00 212.50 214.00 1.50 -0.7% 214.00 22 214.50 25 13.06
2021-07-19 2492 3437202 3062 724373773 213.00 213.00 208.50 211.00 3.00 -1.4% 210.50 78 211.00 31 12.88
2021-07-20 2492 3307278 3083 686310075 209.50 210.50 205.00 206.50 4.50 -2.13% 206.00 71 206.50 59 12.61
2021-07-21 2492 4149356 3440 860951447 208.50 211.00 205.00 205.00 1.50 -0.73% 205.00 106 205.50 51 12.52
2021-07-22 2492 5774000 3740 1220223000 209.50 214.50 208.00 210.50 5.50 2.68% 210.00 51 210.50 9 12.85
2021-07-23 2492 3367695 2855 712076624 215.00 215.50 208.00 209.00 1.50 -0.71% 208.50 36 209.00 19 12.76
2021-07-26 2492 2651987 2125 554800989 212.00 212.00 207.00 209.50 0.50 0.24% 209.50 6 210.00 69 12.79
2021-07-27 2492 3591420 2875 749905002 210.50 213.00 205.50 205.50 4.00 -1.91% 205.50 67 206.00 44 12.55
2021-07-28 2492 3936060 3312 792911154 205.50 207.50 197.00 203.50 2.00 -0.97% 203.00 54 203.50 31 12.42
2021-07-29 2492 1813632 1481 370129546 205.00 206.00 201.50 204.50 1.00 0.49% 204.50 80 205.00 1 12.48
2021-07-30 2492 1861492 1791 376202212 203.50 204.50 200.00 200.00 4.50 -2.2% 200.00 104 200.50 9 12.21
2021-08-02 2492 2942714 2492 606118289 202.00 209.00 200.50 209.00 9.00 4.5% 208.50 9 209.00 131 12.76
2021-08-03 2492 2690530 2231 557463765 206.50 211.00 204.50 206.50 2.50 -1.2% 206.00 10 206.50 46 12.61
2021-08-04 2492 1100179 931 227054297 207.00 208.00 205.50 206.00 0.50 -0.24% 206.00 98 206.50 9 12.58
2021-08-05 2492 1624000 1331 337527050 206.50 209.50 205.50 208.00 2.00 0.97% 208.00 19 208.50 23 12.70
2021-08-06 2492 2261806 1815 462864494 208.00 208.00 203.00 204.50 3.50 -1.68% 204.00 94 204.50 12 12.48
2021-08-09 2492 2950589 2305 599680871 205.50 207.00 201.00 201.00 3.50 -1.71% 201.00 197 201.50 33 12.27
2021-08-10 2492 2548031 2329 507488610 202.50 203.00 197.50 197.50 3.50 -1.74% 197.50 76 198.00 14 11.46
2021-08-11 2492 2914495 2345 571494660 200.00 200.00 194.00 194.50 3.00 -1.52% 194.50 16 195.00 10 11.29
2021-08-12 2492 1464209 1129 286319837 196.00 197.50 194.50 195.00 0.50 0.26% 195.00 20 195.50 5 11.32
2021-08-13 2492 3922096 3414 744632962 194.50 195.00 188.00 188.00 7.00 -3.59% 188.00 93 188.50 6 10.91
2021-08-16 2492 2329363 2001 434069220 185.00 189.00 184.00 188.00 0.00 0% 187.50 2 188.00 22 10.91
2021-08-17 2492 1960340 1625 364796257 189.00 189.50 183.50 183.50 4.50 -2.39% 183.50 7 184.00 20 10.65
2021-08-18 2492 2844932 2246 529887393 181.50 190.50 180.50 190.00 6.50 3.54% 189.50 12 190.00 9 11.03
2021-08-19 2492 6636718 5261 1195019053 185.00 185.00 176.50 177.00 13.00 -6.84% 177.00 10 177.50 12 10.27
2021-08-20 2492 3110594 2416 552004420 178.00 180.50 173.50 178.00 1.00 0.56% 178.00 76 178.50 3 10.33
2021-08-23 2492 1570245 1389 285804195 180.50 183.00 180.50 183.00 5.00 2.81% 182.50 8 183.00 99 10.62
2021-08-24 2492 2152607 1696 396080076 184.00 186.50 182.50 182.50 0.50 -0.27% 182.50 110 183.00 18 10.59
2021-08-25 2492 2666015 2002 497851771 183.00 190.00 183.00 188.50 6.00 3.29% 188.00 72 188.50 3 10.94
2021-08-26 2492 2209436 1750 411731792 190.00 190.50 184.00 185.00 3.50 -1.86% 185.00 22 185.50 16 10.74
2021-08-27 2492 3162790 2484 598314723 186.00 191.00 185.50 189.00 4.00 2.16% 189.00 124 189.50 18 10.97
2021-08-30 2492 1526089 1355 280632365 185.50 186.50 182.50 183.50 0.00 -2.91% 183.50 19 184.00 40 10.65
2021-08-31 2492 2177073 1842 393347436 184.00 184.50 179.00 180.50 3.00 -1.63% 180.50 78 181.00 14 10.48
2021-09-01 2492 2043123 1595 378022691 183.50 187.00 182.00 186.50 6.00 3.32% 186.00 24 186.50 11 10.82
2021-09-02 2492 2073611 1844 379377714 185.00 186.00 181.00 181.00 5.50 -2.95% 181.00 52 181.50 15 10.50
2021-09-03 2492 1032718 819 188309122 182.50 184.00 181.50 182.00 1.00 0.55% 182.00 33 182.50 8 10.56
2021-09-06 2492 1188604 1068 214854470 182.50 183.50 179.00 179.50 2.50 -1.37% 179.50 4 180.00 29 10.42
2021-09-07 2492 1779256 1237 319558382 180.00 181.00 178.00 178.50 1.00 -0.56% 178.50 72 179.00 2 10.36
2021-09-08 2492 2509343 2144 441021211 180.00 180.50 173.50 175.00 3.50 -1.96% 174.50 19 175.00 6 10.16
2021-09-09 2492 2231672 1688 388904052 173.00 176.50 171.50 174.00 1.00 -0.57% 174.00 2 174.50 17 10.10
2021-09-10 2492 1890882 1727 327485224 174.00 175.00 171.00 175.00 1.00 0.57% 174.50 37 175.00 90 10.16
2021-09-13 2492 1579821 1230 273997936 175.00 175.50 172.00 172.50 2.50 -1.43% 172.50 66 173.00 2 10.01
2021-09-14 2492 1477922 1207 255820326 173.50 175.50 171.50 172.00 0.50 -0.29% 172.00 17 172.50 16 9.98
2021-09-15 2492 3002202 2834 505340160 170.50 172.00 167.00 167.50 4.50 -2.62% 167.50 83 168.00 65 9.72
2021-09-16 2492 2684741 1825 453607283 170.00 171.00 167.00 168.50 1.00 0.6% 168.00 63 169.00 14 9.78
2021-09-17 2492 2164000 1267 367768500 167.50 171.00 167.50 170.50 2.00 1.19% 170.50 51 171.00 95 9.90
2021-09-22 2492 2763092 2377 457078144 166.00 167.00 164.00 165.00 5.50 -3.23% 164.50 137 165.00 17 9.58
2021-09-23 2492 1537247 1374 256216248 166.50 168.50 165.50 165.50 0.50 0.3% 165.50 21 166.00 1 9.61
2021-09-24 2492 1265816 1105 211637505 166.50 168.50 166.50 166.50 1.00 0.6% 166.50 17 167.00 16 9.66
2021-09-27 2492 1851818 1771 304773621 166.00 167.50 163.50 163.50 3.00 -1.8% 163.50 66 164.00 16 9.49
2021-09-28 2492 3549903 3183 564800937 162.00 162.50 157.50 158.00 5.50 -3.36% 158.00 64 158.50 9 9.17
2021-09-29 2492 6177047 5110 944911050 154.50 156.00 151.00 155.00 3.00 -1.9% 155.00 22 155.50 35 9.00
2021-09-30 2492 4769683 3618 729090634 155.00 155.00 151.00 153.00 2.00 -1.29% 153.00 102 153.50 17 8.88
2021-10-01 2492 4747767 3884 713380247 152.00 154.00 147.50 149.50 3.50 -2.29% 149.00 28 149.50 16 8.68
2021-10-04 2492 2434726 2081 359943367 150.00 152.00 146.00 146.00 3.50 -2.34% 146.00 252 147.00 12 8.47
2021-10-05 2492 3176048 2347 465370423 143.00 149.50 143.00 149.00 3.00 2.05% 149.00 14 149.50 47 8.65
2021-10-06 2492 3233682 2943 469739268 150.50 150.50 143.00 143.50 5.50 -3.69% 143.50 10 144.00 22 8.33
2021-10-07 2492 5621557 3513 832502482 145.00 151.00 145.00 150.00 6.50 4.53% 150.00 154 150.50 120 8.71
2021-10-08 2492 2629114 2337 392623125 150.00 152.50 147.00 148.00 2.00 -1.33% 147.50 51 148.00 34 8.59
2021-10-12 2492 3823522 2692 553381629 145.50 146.00 143.50 144.00 4.00 -2.7% 144.00 51 144.50 4 8.36
2021-10-13 2492 4560189 3939 639102592 144.50 145.50 138.00 138.50 5.50 -3.82% 138.50 8 139.00 17 8.04
2021-10-14 2492 4229153 2673 595843429 140.00 143.50 138.00 142.00 3.50 2.53% 141.50 179 142.00 46 8.24
2021-10-15 2492 2955416 2637 429200843 144.00 147.00 143.50 146.00 4.00 2.82% 145.50 48 146.00 38 8.47
2021-10-18 2492 2289935 2069 329324243 146.00 147.00 142.00 143.00 3.00 -2.05% 143.00 58 143.50 3 8.30
2021-10-19 2492 3529075 2616 507372231 143.00 146.00 141.00 145.00 2.00 1.4% 145.00 100 145.50 49 8.42
2021-10-20 2492 3286709 2548 481879760 144.50 148.00 144.00 147.50 2.50 1.72% 147.50 11 148.00 88 8.56
2021-10-21 2492 3104897 2405 456368517 146.50 149.00 144.50 147.50 0.00 0% 147.50 3 148.00 103 8.56
2021-10-22 2492 2486222 1767 367552911 147.50 149.00 146.00 149.00 1.50 1.02% 148.50 38 149.00 25 8.65
2021-10-25 2492 2042583 1770 305625160 148.00 152.00 146.50 151.50 2.50 1.68% 151.00 150 151.50 23 8.79
2021-10-26 2492 2382115 2076 360262282 151.50 153.00 150.00 150.50 1.00 -0.66% 150.00 282 150.50 3 8.73
2021-10-27 2492 2107473 1705 315651217 150.50 151.50 148.00 151.50 1.00 0.66% 151.50 43 152.00 68 8.79
2021-10-28 2492 4648530 3355 714327327 152.00 156.00 151.50 153.50 2.00 1.32% 153.50 114 154.00 83 8.91
2021-10-29 2492 2591813 1997 394554767 154.00 154.50 150.50 151.00 2.50 -1.63% 151.00 198 151.50 61 8.76
2021-11-01 2492 1921186 1624 289032673 151.50 152.00 149.50 150.00 1.00 -0.66% 150.00 73 150.50 45 8.71
2021-11-02 2492 4992197 4522 725771671 149.00 149.00 142.50 144.00 6.00 -4% 143.50 95 144.00 17 8.36
2021-11-03 2492 13795850 8927 2147483647 148.50 158.00 148.00 158.00 14.00 9.72% 158.00 10413 0.00 0 9.17
2021-11-04 2492 16073979 12247 2147483647 162.50 164.00 155.50 157.50 0.50 -0.32% 157.50 28 158.00 126 8.82
2021-11-05 2492 4984247 4042 770612083 156.50 157.00 153.00 154.00 3.50 -2.22% 154.00 327 154.50 20 8.63
2021-11-08 2492 4001180 3139 604408192 151.00 153.00 149.00 151.50 2.50 -1.62% 151.00 182 151.50 26 8.49
2021-11-09 2492 7334094 5999 1147473617 151.50 161.00 150.50 159.00 7.50 4.95% 158.50 25 159.00 48 8.91
2021-11-10 2492 4366452 3860 694980752 158.00 161.50 156.50 159.00 0.00 0% 158.50 38 159.00 29 8.91
2021-11-11 2492 2758317 2559 433099423 157.00 159.00 156.00 156.50 2.50 -1.57% 156.50 11 157.00 73 8.77
2021-11-12 2492 3949199 3166 613136653 155.00 156.50 154.00 154.50 2.00 -1.28% 154.50 203 155.00 7 8.66
2021-11-15 2492 4613473 3741 734143490 155.00 161.00 155.00 160.00 5.50 3.56% 160.00 13 160.50 74 8.96
2021-11-16 2492 3906382 3502 626349110 160.00 161.50 159.00 160.50 0.50 0.31% 160.00 139 160.50 2 8.99
2021-11-17 2492 11632468 9491 1951534668 161.50 172.00 160.50 171.00 10.50 6.54% 171.00 30 171.50 59 9.58
2021-11-18 2492 11105783 11048 1940279968 172.00 177.50 171.50 175.00 4.00 2.34% 174.50 28 175.00 24 9.80
2021-11-19 2492 7240138 6522 1276689660 178.00 179.50 173.50 177.50 2.50 1.43% 177.00 121 177.50 89 9.94
2021-11-22 2492 8072150 7548 1465919518 178.00 184.00 177.50 183.50 6.00 3.38% 183.50 86 184.00 97 10.28
2021-11-23 2492 6100973 5508 1104360796 183.50 183.50 179.00 180.00 3.50 -1.91% 180.00 104 180.50 22 10.08
2021-11-24 2492 7060560 5882 1259861295 178.00 181.50 174.00 179.50 0.50 -0.28% 179.50 31 180.00 41 10.06
2021-11-25 2492 3620233 3620 650553114 179.00 181.50 178.00 178.50 1.00 -0.56% 178.50 56 179.00 58 10.00
2021-11-26 2492 4636210 4252 811511442 178.00 179.50 172.50 173.00 5.50 -3.08% 173.00 247 173.50 66 9.69
2021-11-29 2492 7287628 6138 1267022026 169.00 178.00 166.50 176.00 3.00 1.73% 176.00 27 176.50 72 9.86
2021-11-30 2492 33080962 9064 2147483647 177.50 181.50 173.00 173.50 2.50 -1.42% 173.00 1375 173.50 150 9.72
2021-12-01 2492 6556430 5102 1146369335 174.50 177.50 173.00 174.50 1.00 0.58% 174.50 100 175.00 57 9.78
2021-12-02 2492 5350302 4580 927646424 175.00 176.50 171.00 171.00 3.50 -2.01% 171.00 43 171.50 5 9.58
2021-12-03 2492 3563059 3580 613018339 172.00 173.00 170.50 172.50 1.50 0.88% 172.00 238 172.50 26 9.66
2021-12-06 2492 2869964 2894 488273096 171.00 172.50 169.00 169.00 3.50 -2.03% 169.00 188 169.50 40 9.47
2021-12-07 2492 7779715 6515 1285090235 168.00 168.50 164.00 164.00 5.00 -2.96% 164.00 463 164.50 16 9.19
2021-12-08 2492 4026465 3276 666369326 166.00 167.50 164.00 164.00 0.00 0% 164.00 222 164.50 2 9.19
2021-12-09 2492 3014543 2510 500497049 164.00 167.50 164.00 167.00 3.00 1.83% 166.50 47 167.00 69 9.36
2021-12-10 2492 2566761 2290 421534703 166.00 166.00 162.50 164.00 3.00 -1.8% 164.00 70 164.50 51 9.19
2021-12-13 2492 4262825 3163 694201356 163.50 165.00 161.50 162.00 2.00 -1.22% 162.00 228 162.50 5 9.08
2021-12-14 2492 4141494 3118 675026807 161.50 165.00 160.50 162.50 0.50 0.31% 162.00 270 162.50 72 9.10
2021-12-15 2492 7643708 7030 1279709070 163.50 169.50 163.00 167.50 5.00 3.08% 167.00 114 167.50 46 9.38
2021-12-16 2492 4085393 3145 682808363 168.50 169.50 166.00 166.00 1.50 -0.9% 166.00 305 166.50 16 9.30
2021-12-17 2492 2854143 2212 474213198 165.00 167.50 165.00 166.50 0.50 0.3% 166.50 34 167.00 63 9.33
2021-12-20 2492 2105786 1726 348748578 165.00 167.00 164.50 165.00 1.50 -0.9% 165.00 160 165.50 11 9.24
2021-12-21 2492 2411444 1811 401660322 166.00 168.50 164.50 167.00 2.00 1.21% 166.50 46 167.00 26 9.36
2021-12-22 2492 3650597 2809 616162891 168.00 170.00 167.00 169.00 2.00 1.2% 169.00 136 169.50 27 9.47
2021-12-23 2492 3163414 2408 535916300 170.50 171.00 168.50 169.00 0.00 0% 169.00 11 169.50 63 9.47
2021-12-24 2492 2719947 2480 455814413 170.00 171.00 166.00 166.00 3.00 -1.78% 166.00 90 166.50 20 9.30
2021-12-27 2492 2381546 2014 399434817 167.00 169.00 165.50 167.00 1.00 0.6% 167.00 123 167.50 2 9.36
2021-12-28 2492 1337580 4886 224465300 168.00 169.50 167.00 167.50 0.50 0.3% 167.50 67 168.00 58 9.38
2021-12-29 2492 1343561 1676 223983187 168.50 168.50 166.00 166.50 1.00 -0.6% 166.50 69 167.00 54 9.33
2021-12-30 2492 1372825 1205 229127336 167.00 168.00 166.00 167.00 0.50 0.3% 167.00 17 167.50 90 9.36