潤弘(2597)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　　　66.00
0
0%		66.30
0.3
0.45%		 66.40
0.1
0.15%		66.70
0.3
0.45%		 　68.60
1.9
2.85%		68.50
-0.1
-0.15%		69.10
0.6
0.88%		69.50
0.4
0.58%		69.30
-0.2
-0.29%		 　68.70
-0.6
-0.87%		69.10
0.4
0.58%		68.00
-1.1
-1.59%		67.90
-0.1
-0.15%		67.80
-0.1
-0.15%		 　68.30
0.5
0.74%		68.20
-0.1
-0.15%		68.40
0.2
0.29%		68.20
-0.2
-0.29%		68.00
-0.2
-0.29%		 68.02
2 月　67.70
-0.3
-0.44%		67.80
0.1
0.15%		67.90
0.1
0.15%		 　　　　　　　　　　　70.30
2.4
3.53%		73.00
2.7
3.84%		74.20
1.2
1.64%		 　　80.10
5.9
7.95%		 83.50
3.4
4.24%		 77.96
3 月　84.50
1
1.2%		82.10
-2.4
-2.84%		79.80
-2.3
-2.8%		81.70
1.9
2.38%		 　83.10
1.4
1.71%		89.60
6.5
7.82%		87.30
-2.3
-2.57%		86.60
-0.7
-0.8%		84.70
-1.9
-2.19%		 　86.30
1.6
1.89%		86.30
0
0%		86.00
-0.3
-0.35%		86.20
0.2
0.23%		85.20
-1
-1.16%		 　85.50
0.3
0.35%		85.30
-0.2
-0.23%		87.50
2.2
2.58%		87.50
0
0%		89.50
2
2.29%		 　98.40
8.9
9.94%		108.00
9.6
9.76%		 88.8
4 月124.50
16.5
15.28%		 　　　136.50
12
9.64%		150.00
13.5
9.89%		152.50
2.5
1.67%		146.00
-6.5
-4.26%		 　148.00
2
1.37%		145.00
-3
-2.03%		144.00
-1
-0.69%		142.50
-1.5
-1.04%		148.00
5.5
3.86%		 　151.50
3.5
2.36%		145.00
-6.5
-4.29%		146.50
1.5
1.03%		143.50
-3
-2.05%		149.50
6
4.18%		 　148.50
-1
-0.67%		148.00
-0.5
-0.34%		145.50
-2.5
-1.69%		145.50
0
0%		 145.28
5 月　　143.50
-2
-1.37%		139.50
-4
-2.79%		142.50
3
2.15%		149.50
7
4.91%		145.50
-4
-2.68%		 　149.00
3.5
2.41%		148.00
-1
-0.67%		139.50
-8.5
-5.74%		134.00
-5.5
-3.94%		139.00
5
3.73%		 　129.00
-10
-7.19%		140.50
11.5
8.91%		145.00
4.5
3.2%		140.50
-4.5
-3.1%		144.50
4
2.85%		 　144.00
-0.5
-0.35%		142.00
-2
-1.39%		142.50
0.5
0.35%		143.50
1
0.7%		144.00
0.5
0.35%		 142.00
-2
-1.39%		142.06
6 月141.50
-0.5
-0.35%		140.50
-1
-0.71%		142.00
1.5
1.07%		140.00
-2
-1.41%		 　140.00
0
0%		139.50
-0.5
-0.36%		140.00
0.5
0.36%		141.00
1
0.71%		139.50
-1.5
-1.06%		 　　140.00
0.5
0.36%		138.50
-1.5
-1.07%		140.00
1.5
1.08%		139.00
-1
-0.71%		 　139.00
0
0%		138.50
-0.5
-0.36%		139.00
0.5
0.36%		144.50
5.5
3.96%		144.00
-0.5
-0.35%		 　149.00
5
3.47%		146.50
-2.5
-1.68%		154.50
8
5.46%		 142.12
7 月150.50
-4
-2.59%		157.50
7
4.65%		 　173.00
15.5
9.84%		169.50
-3.5
-2.02%		165.50
-4
-2.36%		177.50
12
7.25%		174.50
-3
-1.69%		 　181.50
7
4.01%		170.00
-11.5
-6.34%		169.50
-0.5
-0.29%		170.00
0.5
0.29%		169.00
-1
-0.59%		 　171.50
2.5
1.48%		157.00
-14.5
-8.45%		151.00
-6
-3.82%		148.00
-3
-1.99%		148.50
0.5
0.34%		 　145.50
-3
-2.02%		143.00
-2.5
-1.72%		140.50
-2.5
-1.75%		147.00
6.5
4.63%		142.00
-5
-3.4%		 160.72
8 月　146.00
4
2.82%		146.00
0
0%		146.50
0.5
0.34%		143.50
-3
-2.05%		143.00
-0.5
-0.35%		 　145.00
2
1.4%		143.50
-1.5
-1.03%		142.50
-1
-0.7%		143.00
0.5
0.35%		151.00
8
5.59%		 　145.00
-6
-3.97%		137.00
-8
-5.52%		141.00
4
2.92%		138.50
-2.5
-1.77%		146.00
7.5
5.42%		 　154.00
8
5.48%		157.00
3
1.95%		158.50
1.5
0.96%		155.00
-3.5
-2.21%		150.00
-5
-3.23%		 　149.00
-1
-0.67%		119.50
-29.5
-19.8%		145.9
9 月131.00
11.5
9.62%		128.50
-2.5
-1.91%		126.00
-2.5
-1.95%		 　123.50
-2.5
-1.98%		121.00
-2.5
-2.02%		121.00
0
0%		125.00
4
3.31%		126.50
1.5
1.2%		 　132.00
5.5
4.35%		132.00
0
0%		134.50
2.5
1.89%		133.50
-1
-0.74%		135.00
1.5
1.12%		 　　　131.00
-4
-2.96%		137.50
6.5
4.96%		138.00
0.5
0.36%		 　134.00
-4
-2.9%		135.00
1
0.75%		133.00
-2
-1.48%		133.00
0
0%		 130.46
10 月130.00
-3
-2.26%		 　126.00
-4
-3.08%		129.50
3.5
2.78%		127.50
-2
-1.54%		129.50
2
1.57%		128.50
-1
-0.77%		 　　127.00
-1.5
-1.17%		124.00
-3
-2.36%		123.50
-0.5
-0.4%		122.00
-1.5
-1.21%		 　121.00
-1
-0.82%		122.50
1.5
1.24%		123.00
0.5
0.41%		126.00
3
2.44%		124.00
-2
-1.59%		 　122.50
-1.5
-1.21%		124.50
2
1.63%		127.00
2.5
2.01%		127.00
0
0%		124.00
-3
-2.36%		 125.21
11 月125.00
1
0.81%		123.50
-1.5
-1.2%		123.50
0
0%		124.50
1
0.81%		123.50
-1
-0.8%		 　125.00
1.5
1.21%		127.50
2.5
2%		129.50
2
1.57%		133.00
3.5
2.7%		130.00
-3
-2.26%		 　124.50
-5.5
-4.23%		122.50
-2
-1.61%		123.00
0.5
0.41%		123.00
0
0%		121.00
-2
-1.63%		 　123.50
2.5
2.07%		123.50
0
0%		123.00
-0.5
-0.4%		123.00
0
0%		122.00
-1
-0.81%		 　122.00
0
0%		122.00
0
0%		 124.26
12 月122.00
0
0%		120.50
-1.5
-1.23%		121.00
0.5
0.41%		 　120.50
-0.5
-0.41%		120.50
0
0%		120.00
-0.5
-0.41%		120.50
0.5
0.42%		120.00
-0.5
-0.41%		 　119.50
-0.5
-0.42%		119.00
-0.5
-0.42%		119.50
0.5
0.42%		119.50
0
0%		119.50
0
0%		 　120.50
1
0.84%		122.00
1.5
1.24%		121.00
-1
-0.82%		121.00
0
0%		121.00
0
0%		 　121.50
0.5
0.41%		122.00
0.5
0.41%		122.50
0.5
0.41%		122.50
0
0%		　120.69

說明:最高漲幅:15.28%最低跌幅:-19.8% 最高價:181.50最低價:66.00平均價:124.17,灰色底表示週末,漲141天(471)元,跌133天(-349.8)元,平盤28天
15%=2,10%=9,9%=1,8%=3,7%=1,6%=1,5%=8,4%=13,3%=13,2%=23,1%=37,0%=58,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,-5%=16,-6%=30,-7%=31,-8%=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 2597 88022 62 5807748 65.60 66.30 65.60 66.00 0.70 0% 65.80 2 66.10 7 11.74
2021-01-05 2597 59040 44 3898840 66.00 66.30 65.70 66.30 0.30 0.45% 66.10 1 66.30 8 11.80
2021-01-07 2597 127538 68 8438208 66.20 66.50 66.00 66.40 0.20 0.15% 66.30 3 66.40 1 11.81
2021-01-08 2597 79000 60 5248100 66.60 66.70 66.30 66.70 0.30 0.45% 66.70 6 66.80 6 11.87
2021-01-11 2597 172421 135 11855052 67.00 69.30 67.00 68.60 1.90 2.85% 68.50 3 68.60 3 12.21
2021-01-12 2597 125081 86 8569360 68.50 69.10 68.30 68.50 0.10 -0.15% 68.40 2 68.70 7 12.19
2021-01-13 2597 146664 98 10107456 68.30 69.20 68.10 69.10 0.60 0.88% 68.90 3 69.10 3 12.30
2021-01-14 2597 101568 73 7008721 69.50 69.50 68.70 69.50 0.40 0.58% 69.50 17 69.70 4 12.37
2021-01-15 2597 127452 84 8879717 70.10 70.20 69.30 69.30 0.20 -0.29% 69.30 3 69.50 1 12.33
2021-01-18 2597 128316 80 8830886 69.40 69.40 68.30 68.70 0.60 -0.87% 68.80 4 68.90 3 12.22
2021-01-19 2597 58299 59 4021956 68.70 69.40 68.70 69.10 0.40 0.58% 69.00 11 69.20 2 12.30
2021-01-20 2597 188401 123 12912677 69.80 69.80 67.80 68.00 1.10 -1.59% 68.00 6 68.10 7 12.10
2021-01-21 2597 55044 48 3755361 68.60 68.60 67.90 67.90 0.10 -0.15% 67.90 1 68.00 2 12.08
2021-01-22 2597 61121 55 4126196 67.20 67.90 67.20 67.80 0.10 -0.15% 67.70 6 67.80 2 12.06
2021-01-25 2597 37160 32 2526420 67.80 68.40 67.30 68.30 0.50 0.74% 68.00 9 68.30 1 12.15
2021-01-26 2597 32100 22 2194340 68.30 68.50 68.10 68.20 0.10 -0.15% 68.10 5 68.20 1 12.14
2021-01-27 2597 52252 35 3565624 68.40 68.40 68.10 68.40 0.20 0.29% 68.10 5 68.40 1 12.17
2021-01-28 2597 47000 33 3201300 68.00 68.40 68.00 68.20 0.20 -0.29% 68.10 3 68.30 2 12.14
2021-01-29 2597 77012 62 5241364 68.00 68.20 68.00 68.00 0.20 -0.29% 67.90 2 68.00 8 12.10
2021-02-02 2597 116060 53 7878349 67.70 68.10 67.70 67.70 0.00 -0.44% 67.70 4 68.10 13 12.05
2021-02-03 2597 31015 24 2103715 67.70 67.90 67.70 67.80 0.10 0.15% 67.80 4 68.00 18 12.06
2021-02-04 2597 54210 44 3674628 67.80 68.00 67.50 67.90 0.10 0.15% 67.90 3 68.00 2 12.08
2021-02-17 2597 186275 124 13039622 69.30 70.40 69.30 70.30 1.40 3.53% 70.20 1 70.30 8 12.51
2021-02-18 2597 192102 135 13880699 71.70 73.00 70.50 73.00 2.70 3.84% 72.50 22 73.00 24 12.99
2021-02-19 2597 188664 123 13916023 72.80 74.20 72.50 74.20 1.20 1.64% 74.10 3 74.20 4 13.20
2021-02-23 2597 434559 275 34312044 76.50 82.20 76.50 80.10 3.70 7.95% 79.80 4 80.10 3 14.25
2021-02-25 2597 413471 288 33928289 80.40 84.10 80.00 83.50 3.20 4.24% 83.40 1 83.70 1 14.86
2021-03-02 2597 186716 132 15834188 85.70 85.70 84.40 84.50 1.00 1.2% 84.50 2 84.60 5 15.04
2021-03-03 2597 143811 142 11821745 84.50 84.50 81.10 82.10 2.40 -2.84% 82.00 2 82.10 1 14.61
2021-03-04 2597 221837 187 17755474 82.40 82.40 79.20 79.80 2.30 -2.8% 79.70 10 80.00 4 14.20
2021-03-05 2597 157486 123 12772160 79.70 81.80 79.70 81.70 1.90 2.38% 81.70 2 81.80 8 14.54
2021-03-08 2597 249547 213 20925258 82.00 85.40 82.00 83.10 1.40 1.71% 83.10 3 83.20 3 14.79
2021-03-09 2597 757678 541 66484772 84.50 91.00 84.00 89.60 6.50 7.82% 89.60 2 89.70 2 15.94
2021-03-10 2597 380218 321 33931700 89.60 92.50 86.60 87.30 2.30 -2.57% 87.20 4 87.40 6 15.53
2021-03-11 2597 149259 122 13037755 85.60 88.90 85.40 86.60 0.70 -0.8% 86.60 5 87.10 5 15.41
2021-03-12 2597 339707 225 28934100 86.60 87.00 84.20 84.70 1.90 -2.19% 84.50 7 84.80 1 15.07
2021-03-15 2597 106369 88 9125390 85.00 87.00 85.00 86.30 1.60 1.89% 86.30 1 86.50 6 15.36
2021-03-16 2597 92425 93 7982963 87.40 87.40 86.10 86.30 0.00 0% 86.10 2 86.30 4 15.36
2021-03-17 2597 126540 103 10883050 87.00 87.00 85.20 86.00 0.30 -0.35% 85.90 1 86.10 2 15.30
2021-03-18 2597 82206 60 7094566 86.50 86.70 86.10 86.20 0.20 0.23% 86.20 4 86.30 1 15.34
2021-03-19 2597 118108 104 10100617 86.20 86.20 85.00 85.20 1.00 -1.16% 85.20 4 85.30 3 15.16
2021-03-22 2597 126355 97 10777764 85.20 85.80 84.90 85.50 0.30 0.35% 85.50 1 85.60 11 15.21
2021-03-23 2597 60072 56 5125965 86.50 86.50 85.10 85.30 0.20 -0.23% 85.30 1 85.60 4 15.18
2021-03-24 2597 231129 173 20085305 85.90 87.70 85.50 87.50 2.20 2.58% 87.50 6 87.70 6 15.57
2021-03-25 2597 263071 198 22719718 87.50 88.00 84.90 87.50 0.00 0% 87.30 1 87.50 1 15.57
2021-03-26 2597 353651 274 31668063 89.00 92.00 88.80 89.50 2.00 2.29% 89.50 4 89.60 3 15.93
2021-03-29 2597 294889 98 29017075 98.40 98.40 98.40 98.40 8.90 9.94% 98.40 3101 0.00 0 17.51
2021-03-30 2597 402906 223 43513848 108.00 108.00 108.00 108.00 9.60 9.76% 108.00 3527 0.00 0 14.44
2021-04-01 2597 2925355 2187 355373256 118.50 129.00 113.00 124.50 6.00 15.28% 124.00 30 124.50 4 16.64
2021-04-06 2597 1685852 1280 222637091 129.50 136.50 126.00 136.50 12.00 9.64% 136.50 30 0.00 0 18.25
2021-04-07 2597 975629 877 143275759 139.00 150.00 139.00 150.00 13.50 9.89% 149.50 9 150.00 53 20.05
2021-04-08 2597 1104443 1089 170087933 149.00 160.50 149.00 152.50 2.50 1.67% 152.00 17 152.50 1 20.39
2021-04-09 2597 738438 701 107842238 151.00 151.00 145.00 146.00 6.50 -4.26% 146.00 24 146.50 20 19.52
2021-04-12 2597 430217 406 64059208 150.00 150.00 147.00 148.00 2.00 1.37% 147.50 13 148.00 6 19.79
2021-04-13 2597 626872 545 94569631 152.00 154.00 145.00 145.00 3.00 -2.03% 143.50 2 145.00 13 19.38
2021-04-14 2597 482773 506 67538168 147.00 147.00 131.00 144.00 1.00 -0.69% 143.50 3 144.00 1 19.25
2021-04-15 2597 200775 208 28583385 143.00 144.00 140.00 142.50 1.50 -1.04% 142.50 6 143.00 2 19.05
2021-04-16 2597 268774 283 39510802 142.50 148.00 142.50 148.00 5.50 3.86% 147.50 5 148.00 24 19.79
2021-04-19 2597 448119 414 67742027 152.00 153.00 148.00 151.50 3.50 2.36% 151.00 2 151.50 2 20.25
2021-04-20 2597 377714 389 55290680 147.00 150.00 145.00 145.00 6.50 -4.29% 144.50 6 145.00 6 19.38
2021-04-21 2597 603451 500 88039302 142.50 149.50 141.50 146.50 1.50 1.03% 146.00 13 146.50 3 19.59
2021-04-22 2597 381060 350 55287052 145.50 148.00 142.00 143.50 3.00 -2.05% 143.00 10 144.00 3 19.18
2021-04-23 2597 564312 496 83180015 142.00 150.00 142.00 149.50 6.00 4.18% 149.00 5 149.50 31 19.99
2021-04-26 2597 416737 364 61874141 151.00 151.00 147.00 148.50 1.00 -0.67% 148.00 4 148.50 2 19.85
2021-04-27 2597 226601 216 33511173 149.50 149.50 147.00 148.00 0.50 -0.34% 147.50 6 148.00 2 19.79
2021-04-28 2597 345491 301 50355286 147.00 148.00 144.00 145.50 2.50 -1.69% 145.00 4 145.50 3 19.45
2021-04-29 2597 246920 248 35562464 142.50 146.50 142.50 145.50 0.00 0% 145.00 1 145.50 2 19.45
2021-05-03 2597 341527 293 49412592 145.00 147.50 143.00 143.50 2.00 -1.37% 143.00 23 143.50 10 19.18
2021-05-04 2597 519703 486 72416578 144.00 145.50 133.50 139.50 4.00 -2.79% 139.50 6 140.00 26 18.65
2021-05-05 2597 220525 204 31675446 139.50 145.50 139.50 142.50 3.00 2.15% 142.50 9 143.00 3 19.05
2021-05-06 2597 783797 688 116611032 142.50 153.00 142.50 149.50 7.00 4.91% 149.50 1 150.00 21 19.99
2021-05-07 2597 570178 669 83388392 151.50 152.00 143.00 145.50 4.00 -2.68% 145.50 5 146.00 2 19.45
2021-05-10 2597 363157 382 53584644 146.00 149.50 143.00 149.00 3.50 2.41% 148.50 6 149.00 3 19.92
2021-05-11 2597 759895 687 114144874 150.00 153.00 145.00 148.00 1.00 -0.67% 147.00 12 148.00 4 19.79
2021-05-12 2597 682373 1260 96071965 147.00 149.00 133.50 139.50 8.50 -5.74% 139.50 3 140.00 9 18.65
2021-05-13 2597 621790 963 84492232 133.50 141.00 132.00 134.00 5.50 -3.94% 134.00 5 134.50 1 17.91
2021-05-14 2597 522356 467 72460790 134.50 143.00 134.50 139.00 5.00 3.73% 138.00 12 139.00 3 18.58
2021-05-17 2597 530087 526 69537801 131.00 137.00 127.50 129.00 10.00 -7.19% 129.00 1 130.00 1 13.45
2021-05-18 2597 485788 396 67116778 131.00 141.50 129.50 140.50 11.50 8.91% 140.00 13 140.50 5 14.65
2021-05-19 2597 304040 265 43244182 140.50 145.00 138.50 145.00 4.50 3.2% 144.50 3 145.00 24 15.12
2021-05-20 2597 271562 235 38630691 146.50 146.50 140.00 140.50 4.50 -3.1% 140.50 14 141.00 3 14.65
2021-05-21 2597 485038 362 69940132 143.00 146.50 141.50 144.50 4.00 2.85% 144.00 7 144.50 2 15.07
2021-05-24 2597 236691 209 34408345 144.00 147.00 143.00 144.00 0.50 -0.35% 143.50 16 144.00 4 15.02
2021-05-25 2597 306174 256 43429341 146.00 146.00 140.00 142.00 2.00 -1.39% 142.00 1 142.50 2 14.81
2021-05-26 2597 185253 162 26313782 144.00 144.00 140.00 142.50 0.50 0.35% 142.00 10 142.50 1 14.86
2021-05-27 2597 111550 111 15891923 143.50 143.50 141.00 143.50 1.00 0.7% 143.50 7 144.00 16 14.96
2021-05-28 2597 92103 98 13227882 142.50 144.50 142.50 144.00 0.50 0.35% 143.50 5 144.00 15 15.02
2021-05-31 2597 131580 133 18817198 143.00 144.00 142.00 142.00 2.00 -1.39% 142.00 17 142.50 1 14.81
2021-06-01 2597 129436 125 18398083 142.00 143.00 141.00 141.50 0.50 -0.35% 141.00 19 142.00 19 14.76
2021-06-02 2597 91699 98 12931029 141.50 142.50 140.00 140.50 1.00 -0.71% 140.50 8 141.50 4 14.65
2021-06-03 2597 61374 63 8673146 140.50 142.00 140.50 142.00 1.50 1.07% 141.50 5 142.00 7 14.81
2021-06-04 2597 87000 98 12192029 142.50 142.50 139.00 140.00 2.00 -1.41% 140.00 16 140.50 4 14.60
2021-06-07 2597 157828 153 21943853 141.50 141.50 137.50 140.00 0.00 0% 139.50 2 140.00 6 14.60
2021-06-08 2597 44258 49 6182139 141.50 141.50 139.00 139.50 0.50 -0.36% 139.00 25 139.50 2 14.55
2021-06-09 2597 74100 78 10311217 139.50 140.00 138.50 140.00 0.50 0.36% 139.00 6 140.00 10 14.60
2021-06-10 2597 181868 169 25522224 139.50 142.50 138.50 141.00 1.00 0.71% 141.00 1 141.50 6 14.70
2021-06-11 2597 125885 128 17632702 141.00 141.00 139.00 139.50 1.50 -1.06% 139.50 2 140.50 2 14.55
2021-06-15 2597 125557 113 17563794 139.50 141.00 139.00 140.00 0.50 0.36% 140.00 1 141.00 17 14.60
2021-06-16 2597 127444 117 17746142 141.00 141.00 138.50 138.50 1.50 -1.07% 138.50 40 139.00 2 14.44
2021-06-17 2597 68533 71 9540371 138.00 140.00 138.00 140.00 1.50 1.08% 139.50 3 140.00 21 14.60
2021-06-18 2597 87163 90 12136744 139.00 139.50 139.00 139.00 1.00 -0.71% 139.00 27 139.50 2 14.49
2021-06-21 2597 88612 102 12356175 140.50 140.50 138.50 139.00 0.00 0% 139.00 25 139.50 5 14.49
2021-06-22 2597 183830 165 25548307 140.00 140.00 137.50 138.50 0.50 -0.36% 138.00 21 139.00 2 14.44
2021-06-23 2597 62556 99 8694247 139.00 139.50 138.50 139.00 0.50 0.36% 139.00 2 139.50 18 14.49
2021-06-24 2597 441766 370 63358703 139.50 148.00 139.50 144.50 5.50 3.96% 144.00 14 144.50 2 15.07
2021-06-25 2597 198330 216 28610883 147.00 148.00 142.00 144.00 0.50 -0.35% 144.00 8 144.50 1 15.02
2021-06-28 2597 432837 389 63644882 144.50 149.00 143.50 149.00 5.00 3.47% 148.50 5 149.00 3 15.54
2021-06-29 2597 655959 567 98860783 149.50 156.00 146.50 146.50 2.50 -1.68% 146.50 1 147.00 5 15.28
2021-06-30 2597 665532 577 101523992 151.00 155.00 148.50 154.50 8.00 5.46% 154.50 2 155.00 26 16.11
2021-07-01 2597 434553 391 66230868 151.00 156.00 150.00 150.50 4.00 -2.59% 150.50 2 151.50 1 15.69
2021-07-02 2597 529954 460 82575132 151.50 158.00 151.50 157.50 7.00 4.65% 157.50 11 158.00 21 16.42
2021-07-05 2597 908254 802 155396779 163.00 173.00 162.00 173.00 15.50 9.84% 173.00 121 0.00 0 18.04
2021-07-06 2597 1075028 1028 187175746 178.00 185.50 166.50 169.50 3.50 -2.02% 168.00 1 169.50 7 17.67
2021-07-07 2597 334814 364 55469050 169.00 169.00 164.00 165.50 4.00 -2.36% 165.50 1 166.50 4 17.26
2021-07-08 2597 657382 579 114507688 166.50 179.00 166.50 177.50 12.00 7.25% 177.00 2 177.50 4 18.51
2021-07-09 2597 555330 561 98458851 180.50 182.00 173.00 174.50 3.00 -1.69% 174.50 4 175.00 1 18.20
2021-07-12 2597 797812 665 142636155 178.00 183.00 174.50 181.50 7.00 4.01% 181.00 4 181.50 14 18.93
2021-07-13 2597 826592 808 144001517 181.50 183.50 168.50 170.00 11.50 -6.34% 169.50 2 170.00 4 17.73
2021-07-14 2597 450273 346 76470505 171.00 174.00 165.00 169.50 0.50 -0.29% 169.50 1 170.00 2 17.67
2021-07-15 2597 244205 263 41379141 170.50 171.00 168.00 170.00 0.50 0.29% 169.50 1 170.00 9 17.73
2021-07-16 2597 382972 376 65145122 169.00 173.00 168.00 169.00 1.00 -0.59% 169.00 18 169.50 9 17.62
2021-07-19 2597 714476 636 122894695 173.00 176.00 170.00 171.50 2.50 1.48% 171.50 12 172.00 2 17.88
2021-07-20 2597 674137 685 106834248 162.00 162.00 156.00 157.00 0.00 -8.45% 157.00 12 157.50 1 16.37
2021-07-21 2597 484060 462 74288036 158.50 159.50 150.50 151.00 6.00 -3.82% 151.00 1 151.50 6 15.75
2021-07-22 2597 453000 367 67450000 153.00 153.00 146.00 148.00 3.00 -1.99% 148.00 5 148.50 6 15.43
2021-07-23 2597 248145 240 37055180 148.00 152.00 147.50 148.50 0.50 0.34% 148.50 3 149.00 2 15.48
2021-07-26 2597 377014 333 55339549 150.50 150.50 145.00 145.50 3.00 -2.02% 145.00 21 145.50 3 15.17
2021-07-27 2597 253702 255 36672722 145.50 147.00 142.00 143.00 2.50 -1.72% 143.00 2 143.50 5 14.91
2021-07-28 2597 334885 306 46925792 143.00 143.50 137.50 140.50 2.50 -1.75% 140.50 8 141.50 5 14.65
2021-07-29 2597 147062 164 21174315 141.00 147.00 141.00 147.00 6.50 4.63% 146.50 5 147.00 10 15.33
2021-07-30 2597 250245 252 36235582 148.50 149.50 142.00 142.00 5.00 -3.4% 142.00 5 142.50 2 14.81
2021-08-02 2597 189538 158 27370603 142.50 146.00 142.00 146.00 4.00 2.82% 145.50 2 146.00 7 15.22
2021-08-03 2597 70842 79 10323834 145.00 146.50 145.00 146.00 0.00 0% 145.50 3 146.00 2 15.22
2021-08-04 2597 100626 123 14778919 145.00 148.00 145.00 146.50 0.50 0.34% 146.50 2 147.00 4 15.28
2021-08-05 2597 199377 202 28912768 146.50 147.00 143.00 143.50 3.00 -2.05% 143.00 6 144.00 5 14.96
2021-08-06 2597 64661 76 9325111 142.00 145.00 142.00 143.00 0.50 -0.35% 143.00 10 144.00 2 14.91
2021-08-09 2597 98074 111 14142530 142.50 146.00 142.00 145.00 2.00 1.4% 144.50 17 145.00 1 15.12
2021-08-10 2597 67650 82 9764957 144.00 146.50 143.50 143.50 1.50 -1.03% 143.50 9 144.00 1 14.96
2021-08-11 2597 104194 111 14926063 143.50 144.50 142.00 142.50 1.00 -0.7% 142.00 17 142.50 1 14.86
2021-08-12 2597 59162 72 8473972 142.50 144.00 142.00 143.00 0.50 0.35% 143.00 1 143.50 4 14.91
2021-08-13 2597 641003 547 95896055 146.00 154.50 146.00 151.00 8.00 5.59% 150.50 5 151.00 12 12.53
2021-08-16 2597 443056 409 65502409 153.50 155.00 144.00 145.00 6.00 -3.97% 144.50 5 145.00 1 12.03
2021-08-17 2597 504153 492 70713668 143.50 144.50 137.00 137.00 8.00 -5.52% 137.00 12 137.50 3 11.37
2021-08-18 2597 627638 509 85878299 141.00 143.00 132.00 141.00 4.00 2.92% 140.00 1 142.00 6 11.70
2021-08-19 2597 364657 245 51185797 141.00 143.50 138.00 138.50 2.50 -1.77% 138.00 16 139.50 3 11.49
2021-08-20 2597 358135 310 51545606 143.00 148.50 139.00 146.00 7.50 5.42% 145.50 2 146.00 2 12.12
2021-08-23 2597 364225 359 55668679 150.00 155.00 148.00 154.00 8.00 5.48% 154.00 1 154.50 13 12.78
2021-08-24 2597 347596 354 54327931 155.50 159.00 153.00 157.00 3.00 1.95% 156.00 4 157.00 6 13.03
2021-08-25 2597 373906 339 59656893 157.50 161.50 157.50 158.50 1.50 0.96% 158.00 8 159.00 1 13.15
2021-08-26 2597 405600 377 63474838 160.00 160.00 152.50 155.00 3.50 -2.21% 155.00 2 155.50 4 12.86
2021-08-27 2597 706303 592 107656038 157.00 157.00 148.50 150.00 5.00 -3.23% 149.50 9 150.00 5 12.45
2021-08-30 2597 1754106 1325 260825132 153.00 153.00 146.00 149.00 1.00 -0.67% 149.00 2 149.50 1 12.37
2021-08-31 2597 706120 498 82323336 112.50 119.50 112.00 119.50 0.00 -19.8% 119.50 501 0.00 0 9.92
2021-09-01 2597 2135512 1325 276258819 125.50 131.00 125.00 131.00 11.50 9.62% 131.00 264 0.00 0 10.87
2021-09-02 2597 2176587 1770 285549084 133.00 138.50 125.50 128.50 2.50 -1.91% 127.50 1 128.50 9 10.66
2021-09-03 2597 781029 788 100640836 129.00 134.50 125.50 126.00 2.50 -1.95% 126.00 7 126.50 1 10.46
2021-09-06 2597 407143 464 50586128 126.00 127.00 123.00 123.50 2.50 -1.98% 123.50 10 124.00 10 10.25
2021-09-07 2597 352394 439 42477694 123.50 123.50 119.50 121.00 2.50 -2.02% 120.50 4 121.00 2 10.04
2021-09-08 2597 158702 179 19186358 120.00 122.00 119.50 121.00 0.00 0% 121.00 1 121.50 5 10.04
2021-09-09 2597 213524 217 26412357 121.50 126.50 120.00 125.00 4.00 3.31% 124.50 3 125.00 6 10.37
2021-09-10 2597 278193 307 35218695 125.50 128.00 125.50 126.50 1.50 1.2% 126.00 7 126.50 4 10.50
2021-09-13 2597 1460360 1273 195296499 128.00 138.00 128.00 132.00 5.50 4.35% 132.00 53 132.50 5 10.95
2021-09-14 2597 438676 414 57964692 132.00 134.50 130.00 132.00 0.00 0% 132.00 5 132.50 18 10.95
2021-09-15 2597 511465 430 68299005 132.50 136.00 130.50 134.50 2.50 1.89% 134.00 8 134.50 5 11.16
2021-09-16 2597 275212 349 36756006 135.00 136.00 132.50 133.50 1.00 -0.74% 133.50 4 134.00 6 11.08
2021-09-17 2597 167000 119 22342500 132.50 135.00 132.50 135.00 1.50 1.12% 133.50 3 135.00 23 11.20
2021-09-22 2597 553516 531 73022428 132.00 136.00 128.50 131.00 4.00 -2.96% 131.00 16 131.50 1 10.87
2021-09-23 2597 513779 497 69624050 133.50 137.50 133.00 137.50 6.50 4.96% 137.00 1 137.50 29 11.41
2021-09-24 2597 372378 728 50921125 137.50 138.50 135.00 138.00 0.50 0.36% 138.00 7 138.50 17 11.45
2021-09-27 2597 496796 430 67239509 138.00 138.50 133.50 134.00 4.00 -2.9% 134.00 11 134.50 2 11.12
2021-09-28 2597 209019 164 28197814 134.50 136.50 133.00 135.00 1.00 0.75% 135.00 3 135.50 3 11.20
2021-09-29 2597 219723 293 29223975 134.00 134.00 132.00 133.00 2.00 -1.48% 133.00 1 133.50 1 11.04
2021-09-30 2597 113879 121 15160190 131.50 134.00 131.50 133.00 0.00 0% 133.50 2 134.00 2 11.04
2021-10-01 2597 323502 339 42291170 131.00 132.50 129.00 130.00 3.00 -2.26% 129.50 11 130.00 3 10.79
2021-10-04 2597 384011 363 48655955 130.00 130.00 125.00 126.00 4.00 -3.08% 126.00 40 126.50 10 10.46
2021-10-05 2597 150194 213 19154732 125.50 130.00 123.00 129.50 3.50 2.78% 129.00 2 129.50 14 10.75
2021-10-06 2597 147194 183 18866075 129.50 131.50 126.50 127.50 2.00 -1.54% 127.50 1 128.00 3 10.58
2021-10-07 2597 110604 127 14253846 128.00 129.50 127.50 129.50 2.00 1.57% 129.00 1 129.50 4 10.75
2021-10-08 2597 86384 108 11115041 130.00 130.00 127.50 128.50 1.00 -0.77% 128.00 2 128.50 7 10.66
2021-10-12 2597 211209 235 26352949 126.00 128.50 123.00 127.00 1.50 -1.17% 124.50 2 127.00 1 10.54
2021-10-13 2597 113717 143 14067915 125.50 126.00 122.00 124.00 3.00 -2.36% 124.00 3 124.50 1 10.29
2021-10-14 2597 90043 109 11172395 124.50 125.50 122.50 123.50 0.50 -0.4% 123.50 1 125.00 1 10.25
2021-10-15 2597 496555 1182 59924240 122.00 122.00 118.50 122.00 1.50 -1.21% 121.50 8 122.00 6 10.12
2021-10-18 2597 230519 348 27780119 122.00 122.00 119.50 121.00 1.00 -0.82% 120.50 1 121.00 5 10.04
2021-10-19 2597 210662 324 25551181 120.00 122.50 120.00 122.50 1.50 1.24% 122.00 1 122.50 16 10.17
2021-10-20 2597 145688 937 17829386 122.50 123.00 121.50 123.00 0.50 0.41% 122.50 2 123.50 16 10.21
2021-10-21 2597 386441 853 48233649 124.00 127.00 123.00 126.00 3.00 2.44% 123.50 6 126.00 7 10.46
2021-10-22 2597 165801 245 20681342 126.50 126.50 124.00 124.00 2.00 -1.59% 124.00 27 125.00 2 10.29
2021-10-25 2597 119299 530 14637343 123.00 123.50 122.00 122.50 1.50 -1.21% 122.50 1 123.50 7 10.17
2021-10-26 2597 223177 287 27669769 122.00 126.00 121.50 124.50 2.00 1.63% 124.50 6 125.00 8 10.33
2021-10-27 2597 338938 433 43021198 124.50 128.50 124.50 127.00 2.50 2.01% 127.00 4 127.50 9 10.54
2021-10-28 2597 136867 214 17207705 126.00 127.00 125.00 127.00 0.00 0% 126.50 3 127.00 8 10.54
2021-10-29 2597 287277 2701 35675252 127.00 127.00 123.00 124.00 3.00 -2.36% 123.50 19 124.00 3 10.29
2021-11-01 2597 214781 309 26927164 125.00 126.50 124.50 125.00 1.00 0.81% 124.50 8 125.00 9 10.37
2021-11-02 2597 344338 2130 42622478 125.00 126.00 123.00 123.50 1.50 -1.2% 123.00 24 124.00 25 10.25
2021-11-03 2597 374464 288 46184158 124.00 124.00 122.50 123.50 0.00 0% 123.00 2 123.50 15 10.25
2021-11-04 2597 143387 139 17865935 123.00 125.50 123.00 124.50 1.00 0.81% 124.00 10 125.00 10 10.33
2021-11-05 2597 109238 148 13496120 125.00 125.00 123.00 123.50 1.00 -0.8% 123.00 28 123.50 7 10.25
2021-11-08 2597 124058 160 15413744 123.50 125.00 123.50 125.00 1.50 1.21% 124.50 2 125.00 14 10.37
2021-11-09 2597 259053 316 32787981 125.00 128.00 124.50 127.50 2.50 2% 127.00 3 127.50 8 10.58
2021-11-10 2597 406389 442 52460901 126.50 131.50 126.00 129.50 2.00 1.57% 129.00 3 129.50 2 10.75
2021-11-11 2597 510325 866 65844929 128.00 133.50 125.00 133.00 3.50 2.7% 132.50 11 133.00 3 11.04
2021-11-12 2597 1053966 2854 137479891 133.00 134.50 127.00 130.00 3.00 -2.26% 130.00 13 130.50 7 10.79
2021-11-15 2597 1312950 2174 165352020 133.50 133.50 122.50 124.50 5.50 -4.23% 124.50 11 125.00 6 12.96
2021-11-16 2597 512431 598 62726814 124.50 124.50 121.00 122.50 2.00 -1.61% 122.00 34 122.50 5 12.75
2021-11-17 2597 258291 260 31739727 123.50 124.00 122.00 123.00 0.50 0.41% 123.00 7 123.50 14 12.80
2021-11-18 2597 204900 225 25274823 123.00 124.50 122.50 123.00 0.00 0% 123.00 2 123.50 3 12.80
2021-11-19 2597 369520 422 44970188 123.00 123.00 120.50 121.00 2.00 -1.63% 121.00 10 121.50 1 12.59
2021-11-22 2597 227673 238 27905116 120.50 124.00 120.50 123.50 2.50 2.07% 123.50 4 124.00 14 12.85
2021-11-23 2597 145071 173 17926857 123.50 124.00 122.50 123.50 0.00 0% 123.00 3 123.50 3 12.85
2021-11-24 2597 115520 382 14245198 124.00 124.00 122.50 123.00 0.50 -0.4% 122.50 8 123.00 1 12.80
2021-11-25 2597 102680 356 12640960 123.00 123.50 122.00 123.00 0.00 0% 122.50 6 123.00 1 12.80
2021-11-26 2597 247874 271 30165027 122.50 122.50 120.50 122.00 1.00 -0.81% 122.00 2 122.50 20 12.70
2021-11-29 2597 237162 328 28779142 120.00 123.00 119.00 122.00 0.00 0% 121.50 2 122.00 6 12.70
2021-11-30 2597 120517 178 14788707 124.00 124.00 122.00 122.00 0.00 0% 122.00 22 122.50 1 12.70
2021-12-01 2597 91158 519 11139314 123.00 123.00 121.50 122.00 0.00 0% 121.50 4 122.00 1 12.70
2021-12-02 2597 111215 356 13448475 121.50 122.00 120.50 120.50 1.50 -1.23% 120.50 15 121.00 5 12.54
2021-12-03 2597 98475 107 11915918 120.50 123.00 120.50 121.00 0.50 0.41% 121.00 8 121.50 4 12.59
2021-12-06 2597 140209 173 16855736 120.50 121.00 119.50 120.50 0.50 -0.41% 120.50 5 121.00 6 12.54
2021-12-07 2597 52941 85 6397318 122.00 122.00 120.00 120.50 0.00 0% 120.50 9 121.00 1 12.54
2021-12-08 2597 119793 145 14440615 122.00 122.00 120.00 120.00 0.50 -0.41% 120.00 47 120.50 12 12.49
2021-12-09 2597 89411 126 10771624 120.50 121.00 120.00 120.50 0.50 0.42% 120.00 31 120.50 2 12.54
2021-12-10 2597 194865 266 23335438 120.50 122.00 119.00 120.00 0.50 -0.41% 119.50 9 120.00 10 12.49
2021-12-13 2597 113247 138 13574933 120.50 120.50 119.00 119.50 0.50 -0.42% 119.00 132 119.50 3 12.44
2021-12-14 2597 90021 177 10744708 120.00 120.00 119.00 119.00 0.50 -0.42% 119.00 16 119.50 2 12.38
2021-12-15 2597 104001 119 12432322 119.00 120.50 118.50 119.50 0.50 0.42% 119.50 1 120.00 14 12.44
2021-12-16 2597 98746 122 11795865 120.00 120.50 119.00 119.50 0.00 0% 119.50 23 120.00 1 12.44
2021-12-17 2597 132864 119 15864483 119.50 120.00 119.00 119.50 0.00 0% 119.50 7 120.00 28 12.44
2021-12-20 2597 161737 131 19525284 120.00 122.00 119.50 120.50 1.00 0.84% 120.50 11 121.00 5 12.54
2021-12-21 2597 149874 178 18210631 120.50 123.00 120.00 122.00 1.50 1.24% 121.50 20 122.00 2 12.70
2021-12-22 2597 83234 436 10090188 122.00 122.00 120.50 121.00 1.00 -0.82% 120.50 15 121.50 3 12.59
2021-12-23 2597 37725 74 4571859 121.00 121.50 121.00 121.00 0.00 0% 121.00 2 121.50 3 12.59
2021-12-24 2597 81414 101 9901147 122.00 122.50 120.50 121.00 0.00 0% 121.00 7 121.50 3 12.59
2021-12-27 2597 82588 144 10023403 121.50 122.00 121.00 121.50 0.50 0.41% 121.50 10 122.00 14 12.64
2021-12-28 2597 66848 219 8130871 121.50 122.00 121.00 122.00 0.50 0.41% 121.50 9 122.00 22 12.70
2021-12-29 2597 121717 174 14910510 122.00 123.00 121.50 122.50 0.50 0.41% 122.50 5 123.00 31 12.75
2021-12-30 2597 97335 149 11940288 123.00 123.00 122.50 122.50 0.00 0% 122.00 8 123.00 30 12.75