F-美食(2723)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　　　143.00
0
0%		146.00
3
2.1%		 149.00
3
2.05%		153.50
4.5
3.02%		 　151.00
-2.5
-1.63%		146.00
-5
-3.31%		144.00
-2
-1.37%		144.00
0
0%		140.50
-3.5
-2.43%		 　137.00
-3.5
-2.49%		143.50
6.5
4.74%		138.00
-5.5
-3.83%		135.50
-2.5
-1.81%		134.00
-1.5
-1.11%		 　136.50
2.5
1.87%		130.00
-6.5
-4.76%		128.00
-2
-1.54%		130.50
2.5
1.95%		127.50
-3
-2.3%		 139.48
2 月　128.00
0.5
0.39%		129.50
1.5
1.17%		131.00
1.5
1.16%		 　　　　　　　　　　　136.50
5.5
4.2%		139.50
3
2.2%		138.50
-1
-0.72%		 　　148.50
10
7.22%		 155.00
6.5
4.38%		 145.5
3 月　154.50
-0.5
-0.32%		163.50
9
5.83%		166.00
2.5
1.53%		156.00
-10
-6.02%		 　157.50
1.5
0.96%		158.00
0.5
0.32%		160.00
2
1.27%		156.00
-4
-2.5%		157.00
1
0.64%		 　161.00
4
2.55%		159.50
-1.5
-0.93%		154.00
-5.5
-3.45%		161.50
7.5
4.87%		157.00
-4.5
-2.79%		 　155.50
-1.5
-0.96%		160.00
4.5
2.89%		165.00
5
3.13%		174.50
9.5
5.76%		169.00
-5.5
-3.15%		 　170.50
1.5
0.89%		179.00
8.5
4.99%		 162.1
4 月175.00
-4
-2.23%		 　　　178.00
3
1.71%		175.00
-3
-1.69%		176.00
1
0.57%		173.00
-3
-1.7%		 　170.00
-3
-1.73%		169.50
-0.5
-0.29%		174.00
4.5
2.65%		177.50
3.5
2.01%		174.00
-3.5
-1.97%		 　187.50
13.5
7.76%		190.00
2.5
1.33%		190.00
0
0%		179.00
-11
-5.79%		184.00
5
2.79%		 　184.00
0
0%		185.00
1
0.54%		186.50
1.5
0.81%		186.50
0
0%		 179.6
5 月　　178.00
-8.5
-4.56%		172.00
-6
-3.37%		167.50
-4.5
-2.62%		169.50
2
1.19%		173.00
3.5
2.06%		 　181.00
8
4.62%		163.00
-18
-9.94%		147.00
-16
-9.82%		144.50
-2.5
-1.7%		148.00
3.5
2.42%		 　133.50
-14.5
-9.8%		139.00
5.5
4.12%		144.00
5
3.6%		146.50
2.5
1.74%		145.50
-1
-0.68%		 　153.00
7.5
5.15%		150.50
-2.5
-1.63%		149.50
-1
-0.66%		160.00
10.5
7.02%		165.50
5.5
3.44%		 167.00
1.5
0.91%		157.65
6 月174.00
7
4.19%		180.50
6.5
3.74%		175.00
-5.5
-3.05%		173.50
-1.5
-0.86%		 　170.00
-3.5
-2.02%		177.50
7.5
4.41%		173.50
-4
-2.25%		173.00
-0.5
-0.29%		175.00
2
1.16%		 　　174.00
-1
-0.57%		179.00
5
2.87%		177.00
-2
-1.12%		177.00
0
0%		 　181.50
4.5
2.54%		174.00
-7.5
-4.13%		175.00
1
0.57%		178.50
3.5
2%		176.00
-2.5
-1.4%		 172.00
-4
-2.27%		173.00
1
0.58%		168.50
-4.5
-2.6%		170.50
2
1.19%		 174.85
7 月175.50
5
2.93%		171.00
-4.5
-2.56%		 　171.50
0.5
0.29%		172.00
0.5
0.29%		175.50
3.5
2.03%		173.00
-2.5
-1.42%		170.50
-2.5
-1.45%		 　163.50
-7
-4.11%		159.00
-4.5
-2.75%		157.50
-1.5
-0.94%		168.00
10.5
6.67%		168.00
0
0%		 　165.50
-2.5
-1.49%		160.50
-5
-3.02%		156.00
-4.5
-2.8%		154.50
-1.5
-0.96%		159.50
5
3.24%		 　157.50
-2
-1.25%		150.50
-7
-4.44%		152.50
2
1.33%		150.50
-2
-1.31%		146.50
-4
-2.66%		 162.39
8 月　148.00
1.5
1.02%		144.00
-4
-2.7%		139.00
-5
-3.47%		132.50
-6.5
-4.68%		133.00
0.5
0.38%		 　132.00
-1
-0.75%		131.50
-0.5
-0.38%		135.50
4
3.04%		134.00
-1.5
-1.11%		131.50
-2.5
-1.87%		 　129.00
-2.5
-1.9%		124.00
-5
-3.88%		128.00
4
3.23%		122.50
-5.5
-4.3%		123.50
1
0.82%		 　128.00
4.5
3.64%		140.50
12.5
9.77%		144.50
4
2.85%		143.50
-1
-0.69%		141.50
-2
-1.39%		 　146.50
5
3.53%		147.00
0.5
0.34%		135.19
9 月145.50
-1.5
-1.02%		146.00
0.5
0.34%		144.50
-1.5
-1.03%		 　137.50
-7
-4.84%		139.00
1.5
1.09%		137.00
-2
-1.44%		140.50
3.5
2.55%		139.00
-1.5
-1.07%		 　138.00
-1
-0.72%		139.50
1.5
1.09%		139.00
-0.5
-0.36%		140.50
1.5
1.08%		139.00
-1.5
-1.07%		 　　　139.50
0.5
0.36%		139.00
-0.5
-0.36%		138.00
-1
-0.72%		 　141.00
3
2.17%		148.50
7.5
5.32%		141.00
-7.5
-5.05%		146.00
5
3.55%		 140.88
10 月148.00
2
1.37%		 　150.00
2
1.35%		150.50
0.5
0.33%		143.00
-7.5
-4.98%		148.00
5
3.5%		147.50
-0.5
-0.34%		 　　142.50
-5
-3.39%		139.50
-3
-2.11%		135.50
-4
-2.87%		138.00
2.5
1.85%		 　134.00
-4
-2.9%		136.00
2
1.49%		132.00
-4
-2.94%		133.00
1
0.76%		129.50
-3.5
-2.63%		 　130.50
1
0.77%		130.50
0
0%		132.50
2
1.53%		135.00
2.5
1.89%		131.00
-4
-2.96%		 137.79
11 月129.50
-1.5
-1.15%		133.00
3.5
2.7%		132.00
-1
-0.75%		131.00
-1
-0.76%		131.00
0
0%		 　131.00
0
0%		132.00
1
0.76%		134.00
2
1.52%		130.50
-3.5
-2.61%		129.50
-1
-0.77%		 　126.00
-3.5
-2.7%		124.00
-2
-1.59%		122.00
-2
-1.61%		126.00
4
3.28%		122.50
-3.5
-2.78%		 　120.00
-2.5
-2.04%		120.50
0.5
0.42%		123.50
3
2.49%		122.50
-1
-0.81%		120.00
-2.5
-2.04%		 　116.50
-3.5
-2.92%		118.50
2
1.72%		 125.37
12 月116.00
-2.5
-2.11%		118.00
2
1.72%		118.50
0.5
0.42%		 　117.50
-1
-0.84%		119.00
1.5
1.28%		119.00
0
0%		119.50
0.5
0.42%		117.50
-2
-1.67%		 　116.50
-1
-0.85%		112.50
-4
-3.43%		113.50
1
0.89%		113.50
0
0%		112.00
-1.5
-1.32%		 　111.50
-0.5
-0.45%		112.50
1
0.9%		110.50
-2
-1.78%		115.00
4.5
4.07%		113.00
-2
-1.74%		 　112.00
-1
-0.88%		112.50
0.5
0.45%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		　114.73

說明:最高漲幅:9.77%最低跌幅:-9.94% 最高價:190.00最低價:110.50平均價:148.04,灰色底表示週末,漲135天(475.5)元,跌154天(-514)元,平盤14天
10%=1,8%=2,7%=4,6%=2,5%=8,4%=16,3%=20,2%=25,1%=39,0%=32,-0%=2,-1%=4,-2%=7,-3%=9,-4%=16,-5%=31,-6%=36,-7%=49,

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 2723 1073387 936 149818000 140.50 143.00 136.50 143.00 2.00 0% 143.00 1 143.50 13 31.02
2021-01-05 2723 1794509 1435 262100784 143.50 149.50 141.00 146.00 3.00 2.1% 146.00 17 146.50 1 31.67
2021-01-07 2723 1047276 756 154767180 150.00 150.00 145.00 149.00 0.50 2.05% 148.50 13 149.00 39 32.32
2021-01-08 2723 1981154 1540 300299108 149.00 155.00 146.00 153.50 4.50 3.02% 153.00 14 153.50 1 33.30
2021-01-11 2723 1405779 1039 211429712 152.50 152.50 149.00 151.00 2.50 -1.63% 150.50 4 151.00 5 32.75
2021-01-12 2723 1224921 931 182064783 150.50 153.50 146.00 146.00 5.00 -3.31% 146.00 24 147.00 2 31.67
2021-01-13 2723 1193967 978 174138957 148.00 148.50 143.50 144.00 2.00 -1.37% 144.00 28 144.50 5 31.24
2021-01-14 2723 508799 421 72938506 143.00 145.00 142.00 144.00 0.00 0% 143.50 4 144.00 7 31.24
2021-01-15 2723 784324 688 110396118 144.00 145.50 139.50 140.50 3.50 -2.43% 140.50 4 141.00 17 30.48
2021-01-18 2723 1443980 1178 196155676 139.00 140.00 130.50 137.00 3.50 -2.49% 136.50 4 137.00 25 29.72
2021-01-19 2723 1239088 935 176392036 136.50 144.50 136.50 143.50 6.50 4.74% 143.00 38 143.50 2 31.13
2021-01-20 2723 1929465 1515 264240009 140.50 141.00 133.50 138.00 5.50 -3.83% 138.00 77 138.50 13 29.93
2021-01-21 2723 709517 652 96390238 138.00 139.00 133.50 135.50 2.50 -1.81% 135.50 39 136.00 10 29.39
2021-01-22 2723 522124 445 70246171 134.00 136.50 133.50 134.00 1.50 -1.11% 133.50 10 134.00 3 29.07
2021-01-25 2723 1357118 871 180669778 131.00 137.00 127.00 136.50 2.50 1.87% 136.00 2 136.50 22 29.61
2021-01-26 2723 855417 720 112304171 136.00 136.00 129.50 130.00 6.50 -4.76% 129.50 29 130.50 7 28.20
2021-01-27 2723 551197 449 71577014 130.00 133.00 128.00 128.00 2.00 -1.54% 128.00 50 128.50 3 27.77
2021-01-28 2723 738559 678 96597188 127.00 132.50 127.00 130.50 2.50 1.95% 130.00 8 130.50 21 28.31
2021-01-29 2723 639846 561 82261672 130.50 132.00 125.50 127.50 3.00 -2.3% 127.00 5 128.00 18 27.66
2021-02-02 2723 326215 273 41981931 127.50 130.00 127.50 128.00 1.00 0.39% 127.50 23 128.50 2 27.77
2021-02-03 2723 455838 394 59687471 129.00 132.50 129.00 129.50 1.50 1.17% 129.00 20 129.50 1 28.09
2021-02-04 2723 208007 189 27125599 129.50 131.50 129.50 131.00 1.50 1.16% 130.50 10 131.00 32 28.42
2021-02-17 2723 1682120 1117 228774206 132.50 138.50 130.50 136.50 5.50 4.2% 136.50 154 137.00 5 29.61
2021-02-18 2723 1336723 906 184066804 137.00 141.00 134.50 139.50 3.00 2.2% 139.50 19 140.00 17 30.26
2021-02-19 2723 890222 713 123634004 138.50 140.50 137.00 138.50 1.00 -0.72% 138.50 6 139.50 7 30.04
2021-02-23 2723 2389049 1619 361649880 149.00 154.50 148.50 148.50 1.00 7.22% 148.50 8 150.00 5 32.21
2021-02-25 2723 2817343 2191 435313670 149.50 158.50 148.00 155.00 8.50 4.38% 154.50 8 155.00 7 33.62
2021-03-02 2723 2334899 1770 364655749 155.50 162.00 152.00 154.50 0.00 -0.32% 153.50 45 154.50 18 33.51
2021-03-03 2723 2910613 2213 466840218 155.00 163.50 155.00 163.50 9.00 5.83% 163.00 2 163.50 27 35.47
2021-03-04 2723 2001289 1584 326156322 163.00 166.00 159.00 166.00 2.50 1.53% 165.50 3 166.00 30 36.01
2021-03-05 2723 2062071 1717 327149596 163.00 164.00 155.00 156.00 10.00 -6.02% 156.00 69 156.50 7 33.84
2021-03-08 2723 2086570 1529 334341025 159.00 164.00 156.00 157.50 1.50 0.96% 157.50 1 158.00 6 34.16
2021-03-09 2723 1167824 754 185324138 157.00 161.00 155.50 158.00 0.50 0.32% 157.50 31 158.00 4 34.27
2021-03-10 2723 670209 540 106431256 159.50 160.00 156.50 160.00 2.00 1.27% 159.50 12 160.00 77 34.71
2021-03-11 2723 1213709 1003 191760818 160.50 161.50 155.50 156.00 4.00 -2.5% 155.50 35 156.00 7 33.84
2021-03-12 2723 1251100 978 197316695 157.50 161.50 155.50 157.00 1.00 0.64% 157.00 16 157.50 5 34.06
2021-03-15 2723 2925966 1928 475583187 158.50 165.50 157.50 161.00 4.00 2.55% 161.00 13 161.50 6 34.92
2021-03-16 2723 1433219 914 231382089 162.50 164.00 159.50 159.50 1.50 -0.93% 159.50 41 160.00 2 34.60
2021-03-17 2723 1403604 1080 219480758 161.00 161.00 153.50 154.00 5.50 -3.45% 154.00 18 154.50 10 33.41
2021-03-18 2723 1608398 1269 255225631 154.00 162.00 154.00 161.50 7.50 4.87% 161.00 12 161.50 10 35.03
2021-03-19 2723 854667 746 134634252 159.00 160.00 156.00 157.00 4.50 -2.79% 157.00 17 157.50 4 34.06
2021-03-22 2723 883383 749 137759032 157.50 158.00 154.50 155.50 1.50 -0.96% 155.50 28 156.00 4 33.73
2021-03-23 2723 4121779 3312 671535550 162.00 168.50 159.00 160.00 4.50 2.89% 160.00 3 160.50 8 34.71
2021-03-24 2723 3267137 2161 533657329 164.00 166.00 159.00 165.00 5.00 3.13% 164.50 28 165.00 13 35.79
2021-03-25 2723 5483132 4211 945409067 166.00 177.00 165.50 174.50 9.50 5.76% 174.00 17 174.50 7 37.85
2021-03-26 2723 2488940 2055 429303974 176.00 178.50 169.00 169.00 5.50 -3.15% 169.00 13 169.50 3 36.66
2021-03-29 2723 2490329 1814 418174571 170.50 171.00 164.50 170.50 1.50 0.89% 170.00 13 170.50 12 36.98
2021-03-30 2723 3174122 2316 562237647 171.00 180.50 171.00 179.00 8.50 4.99% 179.00 5 180.00 37 38.83
2021-04-01 2723 1115775 961 195469664 176.50 179.00 172.50 175.00 0.50 -2.23% 175.00 29 175.50 4 31.03
2021-04-06 2723 1112583 879 197776552 175.00 180.00 175.00 178.00 3.00 1.71% 177.50 32 178.00 4 31.56
2021-04-07 2723 1600818 1316 281256534 177.00 179.50 173.50 175.00 3.00 -1.69% 175.00 13 175.50 1 31.03
2021-04-08 2723 886695 758 156008573 176.50 177.50 175.00 176.00 1.00 0.57% 176.00 1 176.50 5 31.21
2021-04-09 2723 558537 469 97301071 177.00 177.50 172.50 173.00 3.00 -1.7% 173.00 25 173.50 25 30.67
2021-04-12 2723 991938 877 167926013 175.50 175.50 166.50 170.00 3.00 -1.73% 169.50 9 170.00 130 30.14
2021-04-13 2723 801843 684 138436870 172.00 176.00 168.50 169.50 0.50 -0.29% 169.50 13 170.00 9 30.05
2021-04-14 2723 1311294 1071 223995922 171.00 174.50 164.50 174.00 4.50 2.65% 173.50 1 174.00 30 30.85
2021-04-15 2723 1049598 817 184626090 174.00 177.50 173.00 177.50 3.50 2.01% 177.00 2 177.50 25 31.47
2021-04-16 2723 599909 542 105027271 176.50 179.00 173.00 174.00 3.50 -1.97% 174.00 29 174.50 5 30.85
2021-04-19 2723 3456331 2355 634499986 177.00 188.50 175.00 187.50 13.50 7.76% 187.00 4 187.50 3 33.24
2021-04-20 2723 2204303 1826 414210845 183.00 191.50 180.00 190.00 2.50 1.33% 189.50 1 190.00 233 33.69
2021-04-21 2723 2131165 1769 399453144 190.00 191.00 182.00 190.00 0.00 0% 188.00 2 190.00 21 33.69
2021-04-22 2723 1378846 1177 253027301 187.50 190.00 178.50 179.00 11.00 -5.79% 179.00 42 179.50 6 31.74
2021-04-23 2723 1178065 929 216051314 178.00 186.00 178.00 184.00 5.00 2.79% 183.50 16 184.00 1 32.62
2021-04-26 2723 703602 619 128679103 183.00 185.00 180.50 184.00 0.00 0% 182.50 23 184.00 14 32.62
2021-04-27 2723 666046 527 122729665 183.00 186.50 182.00 185.00 1.00 0.54% 184.50 3 185.50 8 32.80
2021-04-28 2723 705095 543 131121026 185.50 189.50 182.00 186.50 1.50 0.81% 186.00 10 186.50 2 33.07
2021-04-29 2723 1219378 1020 226842905 187.50 189.50 183.50 186.50 0.00 0% 185.00 13 186.50 2 33.07
2021-05-03 2723 1650742 1335 295773595 186.50 186.50 176.00 178.00 8.50 -4.56% 177.50 2 178.50 9 31.56
2021-05-04 2723 1423776 1235 245474422 181.50 181.50 166.00 172.00 6.00 -3.37% 171.50 1 172.00 2 30.50
2021-05-05 2723 615619 515 104558676 172.00 173.00 167.00 167.50 4.50 -2.62% 167.00 8 167.50 6 29.70
2021-05-06 2723 318178 304 53995688 168.50 173.00 167.50 169.50 2.00 1.19% 169.00 2 170.00 6 30.05
2021-05-07 2723 907474 724 156348011 173.00 176.00 169.00 173.00 3.50 2.06% 172.00 5 173.00 39 30.67
2021-05-10 2723 892913 634 158672648 173.50 181.00 172.00 181.00 8.00 4.62% 180.00 2 181.50 16 32.09
2021-05-11 2723 1503216 1589 250030635 176.00 176.00 163.00 163.00 18.00 -9.94% 0.00 0 163.00 457 28.90
2021-05-12 2723 1481439 1054 218261795 148.00 151.50 147.00 147.00 16.00 -9.82% 0.00 0 147.00 277 26.06
2021-05-13 2723 1707746 1175 239527301 132.50 148.50 132.50 144.50 2.50 -1.7% 144.00 19 144.50 7 25.62
2021-05-14 2723 798294 723 116206402 148.50 150.00 142.00 148.00 3.50 2.42% 147.00 7 148.00 15 26.24
2021-05-17 2723 1023228 844 138101693 133.50 140.00 133.50 133.50 14.50 -9.8% 0.00 0 133.50 21 20.02
2021-05-18 2723 1249800 1107 169788658 133.50 141.50 128.00 139.00 5.50 4.12% 139.00 7 139.50 2 20.84
2021-05-19 2723 726641 635 103730518 140.00 146.00 138.50 144.00 5.00 3.6% 144.00 3 144.50 1 21.59
2021-05-20 2723 524333 457 76712409 143.00 150.00 142.00 146.50 2.50 1.74% 146.00 1 146.50 6 21.96
2021-05-21 2723 608723 494 90413412 149.00 153.00 145.00 145.50 1.00 -0.68% 145.00 18 146.00 2 21.81
2021-05-24 2723 509200 464 76215913 141.00 153.00 141.00 153.00 7.50 5.15% 152.50 4 153.00 18 22.94
2021-05-25 2723 600442 544 89926118 151.00 152.50 147.00 150.50 2.50 -1.63% 150.00 3 150.50 2 22.56
2021-05-26 2723 236249 200 35294400 149.00 151.00 148.50 149.50 1.00 -0.66% 149.50 4 150.00 12 22.41
2021-05-27 2723 1135412 917 178505949 150.00 161.50 150.00 160.00 10.50 7.02% 159.50 10 160.00 5 23.99
2021-05-28 2723 1297792 1171 213518932 164.00 168.00 162.00 165.50 5.50 3.44% 165.50 2 166.00 12 24.81
2021-05-31 2723 906994 792 148825128 166.00 168.50 159.00 167.00 1.50 0.91% 166.50 9 167.00 6 25.04
2021-06-01 2723 970459 882 168316073 167.00 180.00 167.00 174.00 7.00 4.19% 174.00 26 174.50 12 26.09
2021-06-02 2723 1557021 1503 282822385 178.50 185.00 174.50 180.50 6.50 3.74% 180.50 14 182.00 22 27.06
2021-06-03 2723 1403186 1254 247734157 180.50 181.50 173.00 175.00 5.50 -3.05% 175.00 67 175.50 4 26.24
2021-06-04 2723 1517339 1393 268284786 177.50 183.00 173.00 173.50 1.50 -0.86% 173.50 1 174.00 3 26.01
2021-06-07 2723 638189 573 109796344 174.00 177.00 167.50 170.00 3.50 -2.02% 170.00 16 170.50 7 25.49
2021-06-08 2723 797988 718 140459145 172.50 179.00 172.50 177.50 7.50 4.41% 177.00 1 177.50 5 26.61
2021-06-09 2723 485670 441 85098549 179.00 179.00 173.50 173.50 4.00 -2.25% 173.50 6 174.00 4 26.01
2021-06-10 2723 315410 315 54945954 175.50 176.50 172.50 173.00 0.50 -0.29% 172.50 16 173.50 2 25.94
2021-06-11 2723 568352 519 100914458 176.00 180.00 174.50 175.00 2.00 1.16% 174.50 8 175.50 5 26.24
2021-06-15 2723 403805 534 70420707 175.00 176.00 173.00 174.00 1.00 -0.57% 174.00 5 174.50 2 26.09
2021-06-16 2723 814025 723 145287713 175.00 181.00 173.50 179.00 5.00 2.87% 178.50 2 179.00 9 26.84
2021-06-17 2723 249721 253 44161274 177.50 179.00 175.00 177.00 2.00 -1.12% 176.50 21 177.50 2 26.54
2021-06-18 2723 269990 260 47868911 178.00 179.00 175.00 177.00 0.00 0% 176.50 1 177.00 1 26.54
2021-06-21 2723 1394336 1065 254270259 179.00 185.00 176.00 181.50 4.50 2.54% 181.50 2 182.00 4 27.21
2021-06-22 2723 1326702 1162 235173532 183.50 183.50 174.00 174.00 7.50 -4.13% 174.00 66 174.50 17 26.09
2021-06-23 2723 776675 685 135453026 175.00 177.00 172.00 175.00 1.00 0.57% 175.00 5 175.50 14 26.24
2021-06-24 2723 686069 565 122517512 176.00 181.00 175.00 178.50 3.50 2% 178.00 4 178.50 5 26.76
2021-06-25 2723 288434 362 51151771 179.00 180.50 176.00 176.00 2.50 -1.4% 176.00 23 176.50 2 26.39
2021-06-27 2723 17000 14 3001500 175.00 182.00 172.00 172.00 4.00 -2.27% 0.00 23 0.00 2 25.79
2021-06-28 2723 653095 657 112252677 175.50 175.50 170.00 173.00 3.00 0.58% 172.50 3 173.00 2 25.94
2021-06-29 2723 422223 505 71639446 173.50 173.50 168.50 168.50 4.50 -2.6% 168.50 16 169.00 5 25.26
2021-06-30 2723 291309 272 49720633 168.50 172.50 168.50 170.50 2.00 1.19% 170.00 13 170.50 1 25.56
2021-07-01 2723 1031877 977 180991103 172.50 178.00 172.00 175.50 5.00 2.93% 175.50 10 176.00 2 26.31
2021-07-02 2723 518700 580 89177352 176.00 176.50 170.00 171.00 4.50 -2.56% 170.50 28 171.00 7 25.64
2021-07-05 2723 425050 456 72784133 171.50 173.50 170.00 171.50 0.50 0.29% 171.50 2 172.00 3 25.71
2021-07-06 2723 691578 655 118909297 173.50 176.00 170.00 172.00 0.50 0.29% 171.50 8 172.50 8 25.79
2021-07-07 2723 1734264 1586 303772963 173.00 178.00 171.00 175.50 3.50 2.03% 175.00 5 175.50 5 26.31
2021-07-08 2723 809782 722 140281607 176.50 177.00 171.50 173.00 2.50 -1.42% 173.00 101 173.50 4 25.94
2021-07-09 2723 415826 436 71480863 172.50 175.00 170.50 170.50 2.50 -1.45% 170.50 33 171.00 5 25.56
2021-07-12 2723 1287438 1418 212684675 171.00 172.00 161.50 163.50 7.00 -4.11% 163.50 18 164.00 4 24.51
2021-07-13 2723 658865 731 107011091 163.50 167.00 159.00 159.00 4.50 -2.75% 159.00 14 160.00 2 23.84
2021-07-14 2723 579014 537 92378699 161.00 161.50 157.50 157.50 1.50 -0.94% 157.50 6 159.50 6 23.61
2021-07-15 2723 675260 667 111866631 159.50 168.00 159.50 168.00 10.50 6.67% 167.00 1 168.00 15 25.19
2021-07-16 2723 274137 291 45998839 167.00 169.00 165.00 168.00 0.00 0% 167.50 4 168.50 7 25.19
2021-07-19 2723 686305 632 115345972 170.50 172.00 164.50 165.50 2.50 -1.49% 165.50 12 166.50 6 24.81
2021-07-20 2723 616174 650 99296483 164.50 164.50 159.00 160.50 5.00 -3.02% 160.50 4 161.00 4 24.06
2021-07-21 2723 1341909 1341 209110039 162.50 162.50 151.50 156.00 4.50 -2.8% 155.50 2 156.00 13 23.39
2021-07-22 2723 914000 780 141290500 158.50 159.00 153.00 154.50 1.50 -0.96% 154.50 1 155.00 11 23.16
2021-07-23 2723 982386 903 156965977 156.00 163.00 155.00 159.50 5.00 3.24% 159.50 3 160.00 5 23.91
2021-07-26 2723 322429 351 50738411 160.00 160.00 156.00 157.50 2.00 -1.25% 157.00 24 157.50 1 23.61
2021-07-27 2723 536335 587 81786800 155.50 156.00 150.50 150.50 0.00 -4.44% 150.50 7 152.00 2 22.56
2021-07-28 2723 502914 498 75215896 151.00 153.50 145.00 152.50 2.00 1.33% 152.00 3 152.50 5 22.86
2021-07-29 2723 517371 541 77588140 154.00 154.00 148.00 150.50 2.00 -1.31% 150.50 11 151.00 3 22.56
2021-07-30 2723 655097 769 97626070 151.50 153.00 146.50 146.50 4.00 -2.66% 146.00 20 146.50 2 21.96
2021-08-02 2723 578539 515 85311853 150.00 150.00 145.50 148.00 1.50 1.02% 147.50 1 148.00 1 22.19
2021-08-03 2723 1250978 1219 180049801 148.50 149.50 142.00 144.00 4.00 -2.7% 144.00 1 144.50 6 21.59
2021-08-04 2723 1152491 1221 160888437 141.00 142.00 138.00 139.00 5.00 -3.47% 139.00 24 139.50 9 20.84
2021-08-05 2723 1653578 1643 220812649 137.00 137.50 131.00 132.50 6.50 -4.68% 132.50 13 133.00 293 19.87
2021-08-06 2723 1144877 1021 151954543 133.50 134.00 131.00 133.00 0.50 0.38% 132.50 47 133.00 177 19.94
2021-08-09 2723 733362 728 97198758 132.50 134.00 131.00 132.00 1.00 -0.75% 132.00 6 132.50 11 19.79
2021-08-10 2723 2078426 1795 277863386 137.00 138.50 131.50 131.50 0.50 -0.38% 131.50 35 132.00 236 19.72
2021-08-11 2723 3191845 2718 435256325 133.50 139.50 133.00 135.50 4.00 3.04% 135.50 8 136.00 12 20.31
2021-08-12 2723 1341468 1197 179631676 137.50 138.00 132.00 134.00 1.50 -1.11% 133.50 32 134.00 18 20.09
2021-08-13 2723 1179571 1136 155669311 134.50 134.50 131.00 131.50 2.50 -1.87% 131.50 1 132.00 184 19.72
2021-08-16 2723 1624234 1500 205946392 131.50 131.50 123.50 129.00 2.50 -1.9% 128.50 16 129.00 6 19.34
2021-08-17 2723 1089937 1035 137013294 125.00 128.50 124.00 124.00 5.00 -3.88% 124.00 16 124.50 44 18.59
2021-08-18 2723 1365800 1145 170817407 121.50 128.00 121.00 128.00 4.00 3.23% 127.50 14 128.00 2 19.19
2021-08-19 2723 757143 773 94427828 126.00 128.00 122.00 122.50 5.50 -4.3% 122.50 7 123.00 2 18.37
2021-08-20 2723 761730 707 95296037 123.50 127.50 122.00 123.50 1.00 0.82% 123.50 16 125.00 2 18.52
2021-08-23 2723 1125090 930 144402936 126.00 131.00 125.00 128.00 4.50 3.64% 127.50 1 128.00 2 19.19
2021-08-24 2723 2886654 2313 396567914 133.50 140.50 133.00 140.50 12.50 9.77% 140.50 534 0.00 0 21.06
2021-08-25 2723 4223263 3221 589799098 142.00 144.50 135.00 144.50 4.00 2.85% 144.00 3 144.50 49 21.66
2021-08-26 2723 1477247 1386 210978497 141.00 145.00 139.00 143.50 1.00 -0.69% 143.00 9 144.00 18 21.51
2021-08-27 2723 983627 848 139443862 143.50 143.50 140.50 141.50 2.00 -1.39% 141.50 31 142.00 3 21.21
2021-08-30 2723 1482041 1275 216895752 144.00 149.50 141.50 146.50 5.00 3.53% 146.50 13 147.00 14 18.98
2021-08-31 2723 851246 808 124591162 146.50 148.50 144.00 147.00 0.50 0.34% 147.00 19 147.50 19 19.04
2021-09-01 2723 869904 808 128441680 146.50 151.00 145.00 145.50 1.50 -1.02% 145.50 3 146.50 2 18.85
2021-09-02 2723 1010884 903 148776971 146.00 150.00 145.00 146.00 0.50 0.34% 146.00 6 146.50 2 18.91
2021-09-03 2723 687461 697 100880339 148.00 149.50 144.00 144.50 1.50 -1.03% 144.50 9 145.00 4 18.72
2021-09-06 2723 890309 896 124377897 144.50 145.00 137.50 137.50 7.00 -4.84% 137.50 16 138.50 3 17.81
2021-09-07 2723 771897 700 106787362 137.50 141.50 135.50 139.00 1.50 1.09% 138.50 1 139.00 3 18.01
2021-09-08 2723 607733 547 83146253 136.50 138.50 135.50 137.00 2.00 -1.44% 137.00 2 137.50 13 17.75
2021-09-09 2723 375161 387 52108333 137.00 141.00 136.00 140.50 3.50 2.55% 140.00 7 140.50 5 18.20
2021-09-10 2723 381043 392 53381385 140.50 142.00 138.50 139.00 1.50 -1.07% 139.00 14 139.50 7 18.01
2021-09-13 2723 399937 344 55485500 139.00 141.00 137.50 138.00 1.00 -0.72% 138.00 4 138.50 10 17.88
2021-09-14 2723 276624 277 38382519 138.50 139.50 137.50 139.50 1.50 1.09% 139.00 4 139.50 4 18.07
2021-09-15 2723 397414 359 55353254 139.50 141.00 138.00 139.00 0.50 -0.36% 139.00 23 139.50 3 18.01
2021-09-16 2723 338045 338 47331344 140.50 141.00 139.00 140.50 1.50 1.08% 140.00 2 140.50 6 18.20
2021-09-17 2723 288000 244 40290000 141.50 141.50 139.00 139.00 1.50 -1.07% 139.00 1 140.00 3 18.01
2021-09-22 2723 822381 933 115476813 137.50 143.00 137.00 139.50 0.50 0.36% 139.50 2 140.00 1 18.07
2021-09-23 2723 347452 395 48587247 141.00 141.00 138.00 139.00 0.50 -0.36% 138.50 7 139.00 2 18.01
2021-09-24 2723 328218 370 45408888 140.00 140.50 137.50 138.00 1.00 -0.72% 137.50 13 138.00 1 17.88
2021-09-27 2723 518419 491 72695644 138.50 142.00 138.00 141.00 3.00 2.17% 140.50 4 141.00 28 18.26
2021-09-28 2723 2203372 1953 323601628 142.50 150.50 141.50 148.50 7.50 5.32% 148.00 34 148.50 25 19.24
2021-09-29 2723 3273336 3830 476361557 149.50 152.50 139.50 141.00 7.50 -5.05% 140.50 10 141.00 5 18.26
2021-09-30 2723 1979631 1679 289717128 143.50 148.50 141.50 146.00 5.00 3.55% 146.00 1 147.00 1 18.91
2021-10-01 2723 1629841 1869 238803650 147.50 149.00 143.50 148.00 2.00 1.37% 147.50 10 148.00 11 19.17
2021-10-04 2723 5396513 4854 829231230 153.00 159.50 148.50 150.00 2.00 1.35% 150.00 14 150.50 24 19.43
2021-10-05 2723 1682175 1385 249556233 151.00 151.00 145.50 150.50 0.50 0.33% 149.50 3 150.50 8 19.49
2021-10-06 2723 1331649 1194 194406962 151.50 152.00 143.00 143.00 7.50 -4.98% 143.00 9 143.50 4 18.52
2021-10-07 2723 820299 768 120513021 144.50 148.50 144.50 148.00 5.00 3.5% 147.50 7 148.00 7 19.17
2021-10-08 2723 1058591 907 158018791 150.00 153.50 147.50 147.50 0.50 -0.34% 147.50 1 148.00 2 19.11
2021-10-12 2723 764570 794 109887229 148.50 148.50 142.00 142.50 5.00 -3.39% 142.00 38 142.50 2 18.46
2021-10-13 2723 847332 727 118799984 143.50 144.50 138.50 139.50 3.00 -2.11% 139.00 18 139.50 1 18.07
2021-10-14 2723 742508 772 101503755 141.50 143.00 134.50 135.50 4.00 -2.87% 135.50 16 136.50 9 17.55
2021-10-15 2723 426442 421 58600717 137.50 139.00 135.50 138.00 2.50 1.85% 137.50 25 138.00 2 17.88
2021-10-18 2723 528000 691 71542506 136.50 137.50 134.00 134.00 4.00 -2.9% 134.00 93 135.00 9 17.36
2021-10-19 2723 510304 499 69009655 135.50 137.00 134.00 136.00 2.00 1.49% 136.00 2 136.50 9 17.62
2021-10-20 2723 1279967 1133 169752225 135.50 136.00 131.00 132.00 4.00 -2.94% 132.00 9 132.50 7 17.10
2021-10-21 2723 451792 396 60379047 132.00 135.50 132.00 133.00 1.00 0.76% 133.00 5 133.50 4 17.23
2021-10-22 2723 768036 769 100394968 133.00 134.00 129.50 129.50 3.50 -2.63% 129.50 47 130.00 2 16.77
2021-10-25 2723 491486 492 64010693 130.50 131.50 129.50 130.50 1.00 0.77% 130.50 2 131.00 26 16.90
2021-10-26 2723 329463 339 42947558 131.00 131.00 129.00 130.50 0.00 0% 130.50 27 131.00 9 16.90
2021-10-27 2723 399026 376 52682384 130.50 133.00 130.50 132.50 2.00 1.53% 132.50 32 133.00 3 17.16
2021-10-28 2723 672780 590 90680710 133.00 136.00 131.50 135.00 2.50 1.89% 135.00 50 135.50 3 17.49
2021-10-29 2723 979092 865 128667526 135.00 135.00 130.50 131.00 4.00 -2.96% 130.50 28 131.00 3 16.97
2021-11-01 2723 543566 564 70734173 131.00 132.00 129.50 129.50 1.50 -1.15% 129.50 47 130.50 41 16.77
2021-11-02 2723 818749 707 108765916 131.00 134.50 131.00 133.00 3.50 2.7% 132.50 15 133.00 23 17.23
2021-11-03 2723 493540 463 65288705 133.00 133.50 131.50 132.00 1.00 -0.75% 132.00 8 132.50 5 17.10
2021-11-04 2723 1017755 840 135352883 133.00 136.00 131.00 131.00 1.00 -0.76% 131.00 48 131.50 3 16.97
2021-11-05 2723 550614 484 72031415 133.00 133.00 130.00 131.00 0.00 0% 130.50 41 131.00 28 16.97
2021-11-08 2723 929936 755 123205163 132.00 135.00 131.00 131.00 0.00 0% 131.00 63 131.50 1 16.97
2021-11-09 2723 982640 771 129550444 132.00 133.50 130.50 132.00 1.00 0.76% 131.50 14 132.00 13 17.10
2021-11-10 2723 495353 524 66076120 132.00 134.00 132.00 134.00 2.00 1.52% 133.50 5 134.00 33 17.36
2021-11-11 2723 1418467 1200 184711058 133.00 133.00 129.00 130.50 3.50 -2.61% 130.00 38 131.00 38 16.90
2021-11-12 2723 621161 639 80361099 130.50 130.50 129.00 129.50 1.00 -0.77% 129.00 15 130.00 24 16.77
2021-11-15 2723 860030 972 108860782 130.00 130.00 125.50 126.00 3.50 -2.7% 126.00 7 126.50 11 17.95
2021-11-16 2723 528213 714 65863031 126.00 126.00 124.00 124.00 2.00 -1.59% 124.00 132 124.50 4 17.66
2021-11-17 2723 1408992 1335 171902803 124.50 124.50 120.50 122.00 2.00 -1.61% 122.00 51 122.50 1 17.38
2021-11-18 2723 2417294 1528 303148624 123.00 127.50 121.50 126.00 4.00 3.28% 125.50 46 126.00 41 17.95
2021-11-19 2723 1242371 1007 153091000 124.50 126.00 122.00 122.50 3.50 -2.78% 122.00 128 122.50 15 17.45
2021-11-22 2723 1424865 1133 171460438 122.00 122.00 119.50 120.00 2.50 -2.04% 120.00 46 120.50 9 17.09
2021-11-23 2723 611407 606 73734834 120.00 122.50 119.00 120.50 0.50 0.42% 120.50 20 121.00 7 17.17
2021-11-24 2723 616044 555 75785001 120.50 124.50 120.50 123.50 3.00 2.49% 123.00 18 123.50 2 17.59
2021-11-25 2723 390145 371 48098927 124.50 124.50 122.00 122.50 1.00 -0.81% 122.50 9 123.00 3 17.45
2021-11-26 2723 586166 606 70423609 123.00 123.00 119.00 120.00 2.50 -2.04% 119.50 51 120.50 8 17.09
2021-11-29 2723 653530 666 76081188 115.00 117.50 114.50 116.50 3.50 -2.92% 116.00 31 116.50 14 16.60
2021-11-30 2723 427437 405 50340092 118.50 118.50 116.50 118.50 2.00 1.72% 118.00 4 118.50 9 16.88
2021-12-01 2723 306841 365 35648853 115.50 117.00 115.00 116.00 2.50 -2.11% 116.00 50 116.50 5 16.52
2021-12-02 2723 428538 469 49814106 117.00 118.00 115.00 118.00 2.00 1.72% 117.00 8 118.00 27 16.81
2021-12-03 2723 281408 257 33137681 118.00 118.50 117.00 118.50 0.50 0.42% 118.00 17 118.50 5 16.88
2021-12-06 2723 168156 185 19830923 118.50 118.50 117.50 117.50 1.00 -0.84% 117.50 19 118.00 5 16.74
2021-12-07 2723 323458 334 38620612 118.50 121.00 118.50 119.00 1.50 1.28% 119.00 10 119.50 6 16.95
2021-12-08 2723 217958 240 26010624 120.00 120.50 118.50 119.00 0.00 0% 118.50 34 119.50 12 16.95
2021-12-09 2723 408638 398 48782338 119.50 120.00 118.50 119.50 0.50 0.42% 119.50 2 120.00 60 17.02
2021-12-10 2723 234678 269 27602432 119.00 119.00 117.00 117.50 2.00 -1.67% 117.50 5 118.00 4 16.74
2021-12-13 2723 337021 329 39438736 117.50 118.50 116.50 116.50 1.00 -0.85% 116.50 3 117.00 2 16.60
2021-12-14 2723 785491 931 89201275 116.00 116.50 112.00 112.50 4.00 -3.43% 112.50 11 113.00 3 16.03
2021-12-15 2723 618078 622 69353331 112.50 114.00 111.00 113.50 1.00 0.89% 113.00 7 114.00 9 16.17
2021-12-16 2723 209384 251 23811491 114.50 114.50 113.00 113.50 0.00 0% 113.50 11 114.00 9 16.17
2021-12-17 2723 282055 363 31660727 113.00 113.00 111.50 112.00 1.50 -1.32% 112.00 1 112.50 4 15.95
2021-12-20 2723 218338 272 24457390 112.00 113.50 111.50 111.50 0.50 -0.45% 111.50 19 112.00 4 15.88
2021-12-21 2723 443117 375 49696893 111.50 113.00 111.00 112.50 1.00 0.9% 112.00 23 112.50 19 16.03
2021-12-22 2723 614908 687 68435585 112.50 113.50 110.50 110.50 2.00 -1.78% 110.50 27 111.50 3 15.74
2021-12-23 2723 744449 687 84840313 111.00 115.50 111.00 115.00 4.50 4.07% 115.00 1 115.50 15 16.38
2021-12-24 2723 356558 414 40464033 114.00 115.00 112.50 113.00 2.00 -1.74% 113.00 7 113.50 4 16.10
2021-12-27 2723 239078 279 26747278 112.50 113.00 111.50 112.00 1.00 -0.88% 112.00 4 112.50 8 15.95
2021-12-28 2723 162511 196 18285299 113.00 113.00 112.00 112.50 0.50 0.45% 112.50 2 113.00 10 16.03
2021-12-29 2723 105691 137 11917777 112.00 113.50 112.00 113.00 0.50 0.44% 112.50 18 113.00 3 16.10
2021-12-30 2723 164283 168 18502154 113.00 113.50 112.00 112.50 0.50 -0.44% 112.50 3 113.00 9 16.03