豐泰(9910)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　　　197.00
0
0%		197.50
0.5
0.25%		 196.00
-1.5
-0.76%		201.00
5
2.55%		 　198.00
-3
-1.49%		196.50
-1.5
-0.76%		190.50
-6
-3.05%		187.00
-3.5
-1.84%		185.50
-1.5
-0.8%		 　189.50
4
2.16%		189.50
0
0%		185.00
-4.5
-2.37%		189.00
4
2.16%		185.50
-3.5
-1.85%		 　186.00
0.5
0.27%		185.50
-0.5
-0.27%		184.00
-1.5
-0.81%		180.00
-4
-2.17%		180.00
0
0%		 189.46
2 月　182.00
2
1.11%		184.00
2
1.1%		182.00
-2
-1.09%		 　　　　　　　　　　　178.50
-3.5
-1.92%		185.50
7
3.92%		186.00
0.5
0.27%		 　　187.00
1
0.54%		 194.00
7
3.74%		 188.03
3 月　193.00
-1
-0.52%		191.00
-2
-1.04%		191.00
0
0%		192.50
1.5
0.79%		 　191.00
-1.5
-0.78%		192.50
1.5
0.79%		194.00
1.5
0.78%		195.00
1
0.52%		197.00
2
1.03%		 　197.00
0
0%		200.50
3.5
1.78%		196.00
-4.5
-2.24%		197.00
1
0.51%		199.00
2
1.02%		 　197.50
-1.5
-0.75%		194.00
-3.5
-1.77%		194.50
0.5
0.26%		184.00
-10.5
-5.4%		190.00
6
3.26%		 　195.50
5.5
2.89%		195.00
-0.5
-0.26%		 194.4
4 月196.50
1.5
0.77%		 　　　194.50
-2
-1.02%		196.50
2
1.03%		200.00
3.5
1.78%		203.50
3.5
1.75%		 　205.00
1.5
0.74%		207.50
2.5
1.22%		203.50
-4
-1.93%		209.50
6
2.95%		208.50
-1
-0.48%		 　213.50
5
2.4%		214.00
0.5
0.23%		204.00
-10
-4.67%		211.00
7
3.43%		205.00
-6
-2.84%		 　208.00
3
1.46%		210.00
2
0.96%		211.50
1.5
0.71%		207.50
-4
-1.89%		 205.26
5 月　　200.50
-7
-3.37%		200.50
0
0%		201.50
1
0.5%		202.00
0.5
0.25%		207.00
5
2.48%		 　210.50
3.5
1.69%		201.00
-9.5
-4.51%		196.00
-5
-2.49%		190.50
-5.5
-2.81%		197.50
7
3.67%		 　190.50
-7
-3.54%		204.00
13.5
7.09%		207.50
3.5
1.72%		212.00
4.5
2.17%		215.00
3
1.42%		 　222.00
7
3.26%		232.00
10
4.5%		243.50
11.5
4.96%		232.00
-11.5
-4.72%		245.00
13
5.6%		 241.00
-4
-1.63%		213.71
6 月233.00
-8
-3.32%		240.00
7
3%		233.00
-7
-2.92%		233.00
0
0%		 　238.00
5
2.15%		238.50
0.5
0.21%		238.00
-0.5
-0.21%		237.00
-1
-0.42%		235.50
-1.5
-0.63%		 　　228.00
-7.5
-3.18%		225.00
-3
-1.32%		228.00
3
1.33%		231.00
3
1.32%		 　234.50
3.5
1.52%		219.50
-15
-6.4%		225.50
6
2.73%		223.00
-2.5
-1.11%		241.50
18.5
8.3%		 　238.50
-3
-1.24%		233.50
-5
-2.1%		244.50
11
4.71%		 233.75
7 月240.00
-4.5
-1.84%		241.00
1
0.42%		 　244.00
3
1.24%		241.00
-3
-1.23%		243.00
2
0.83%		243.00
0
0%		238.00
-5
-2.06%		 　237.50
-0.5
-0.21%		240.00
2.5
1.05%		235.00
-5
-2.08%		235.00
0
0%		238.00
3
1.28%		 　231.00
-7
-2.94%		227.00
-4
-1.73%		234.00
7
3.08%		221.00
-13
-5.56%		224.50
3.5
1.58%		 　227.50
3
1.34%		230.00
2.5
1.1%		230.50
0.5
0.22%		230.50
0
0%		231.00
0.5
0.22%		 234.69
8 月　234.00
3
1.3%		226.50
-7.5
-3.21%		232.00
5.5
2.43%		229.50
-2.5
-1.08%		231.50
2
0.87%		 　225.00
-6.5
-2.81%		221.00
-4
-1.78%		225.50
4.5
2.04%		223.00
-2.5
-1.11%		222.50
-0.5
-0.22%		 　210.00
-12.5
-5.62%		208.00
-2
-0.95%		207.00
-1
-0.48%		200.50
-6.5
-3.14%		207.00
6.5
3.24%		 　209.50
2.5
1.21%		215.00
5.5
2.63%		214.50
-0.5
-0.23%		212.00
-2.5
-1.17%		210.50
-1.5
-0.71%		 　215.00
4.5
2.14%		216.00
1
0.47%		217.5
9 月211.50
-4.5
-2.08%		212.00
0.5
0.24%		217.50
5.5
2.59%		 　217.50
0
0%		213.00
-4.5
-2.07%		213.50
0.5
0.23%		215.50
2
0.94%		219.00
3.5
1.62%		 　222.00
3
1.37%		220.00
-2
-0.9%		220.50
0.5
0.23%		218.00
-2.5
-1.13%		213.00
-5
-2.29%		 　　　212.50
-0.5
-0.23%		216.00
3.5
1.65%		220.50
4.5
2.08%		 　215.00
-5.5
-2.49%		215.00
0
0%		215.00
0
0%		215.00
0
0%		 216.02
10 月211.50
-3.5
-1.63%		 　212.50
1
0.47%		211.00
-1.5
-0.71%		206.50
-4.5
-2.13%		210.00
3.5
1.69%		210.00
0
0%		 　　206.00
-4
-1.9%		206.00
0
0%		208.00
2
0.97%		206.50
-1.5
-0.72%		 　208.50
2
0.97%		212.00
3.5
1.68%		210.50
-1.5
-0.71%		218.00
7.5
3.56%		212.50
-5.5
-2.52%		 　214.00
1.5
0.71%		218.50
4.5
2.1%		216.50
-2
-0.92%		219.00
2.5
1.15%		216.00
-3
-1.37%		 211.94
11 月218.00
2
0.93%		215.50
-2.5
-1.15%		212.00
-3.5
-1.62%		215.00
3
1.42%		217.50
2.5
1.16%		 　220.00
2.5
1.15%		228.00
8
3.64%		226.50
-1.5
-0.66%		221.50
-5
-2.21%		224.50
3
1.35%		 　222.50
-2
-0.89%		223.00
0.5
0.22%		220.00
-3
-1.35%		218.50
-1.5
-0.68%		215.50
-3
-1.37%		 　213.50
-2
-0.93%		211.00
-2.5
-1.17%		210.00
-1
-0.47%		209.00
-1
-0.48%		206.00
-3
-1.44%		 　201.00
-5
-2.43%		203.50
2.5
1.24%		 215.24
12 月202.50
-1
-0.49%		202.00
-0.5
-0.25%		205.00
3
1.49%		 　205.50
0.5
0.24%		208.50
3
1.46%		224.00
15.5
7.43%		229.50
5.5
2.46%		228.00
-1.5
-0.65%		 　223.00
-5
-2.19%		221.50
-1.5
-0.67%		220.00
-1.5
-0.68%		221.00
1
0.45%		220.00
-1
-0.45%		 　213.50
-6.5
-2.95%		218.00
4.5
2.11%		222.50
4.5
2.06%		225.00
2.5
1.12%		227.50
2.5
1.11%		 　229.00
1.5
0.66%		228.00
-1
-0.44%		233.50
5.5
2.41%		231.50
-2
-0.86%		　219.62

說明:最高漲幅:8.3%最低跌幅:-6.4% 最高價:245.00最低價:178.50平均價:212.51,灰色底表示週末,漲144天(512)元,跌140天(-518)元,平盤18天
8%=1,7%=2,6%=1,5%=3,4%=6,3%=14,2%=32,1%=64,0%=39,-0%=2,-1%=4,-2%=4,-3%=19,-4%=19,-5%=37,-6%=55,

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 9910 868504 736 171712145 197.00 200.50 195.00 197.00 2.50 0% 197.00 130 198.00 4 34.99
2021-01-05 9910 895475 802 175999018 197.00 198.00 195.00 197.50 0.50 0.25% 196.50 9 197.50 15 35.08
2021-01-07 9910 1085478 816 213269436 198.00 198.00 195.50 196.00 1.50 -0.76% 196.00 22 197.00 4 34.81
2021-01-08 9910 1451173 1247 287795134 195.50 201.00 195.00 201.00 5.00 2.55% 200.00 10 201.00 93 35.70
2021-01-11 9910 1109724 954 219881805 199.00 202.50 196.00 198.00 3.00 -1.49% 197.50 7 198.00 10 35.17
2021-01-12 9910 778391 671 153486246 196.00 199.00 196.00 196.50 1.50 -0.76% 196.50 11 197.50 7 34.90
2021-01-13 9910 2951456 2510 560102838 195.00 195.00 187.50 190.50 6.00 -3.05% 190.00 33 190.50 14 33.84
2021-01-14 9910 1900806 1733 355479809 188.00 188.50 185.50 187.00 3.50 -1.84% 186.00 9 187.00 8 33.21
2021-01-15 9910 1743644 1357 323913717 186.00 188.50 184.00 185.50 1.50 -0.8% 185.00 179 185.50 9 32.95
2021-01-18 9910 1121558 886 210613822 187.00 190.00 183.50 189.50 4.00 2.16% 189.00 22 189.50 10 33.66
2021-01-19 9910 730577 650 138307474 188.00 190.00 187.50 189.50 0.00 0% 189.00 140 189.50 5 33.66
2021-01-20 9910 1800858 1433 335645069 186.50 189.50 183.50 185.00 4.50 -2.37% 185.00 229 185.50 13 32.86
2021-01-21 9910 815774 668 154505222 187.50 190.50 187.50 189.00 4.00 2.16% 189.00 158 189.50 23 33.57
2021-01-22 9910 1411843 1249 263670789 191.50 191.50 185.00 185.50 3.50 -1.85% 185.50 21 186.00 6 32.95
2021-01-25 9910 1098392 864 204097080 185.50 188.00 184.00 186.00 0.50 0.27% 186.00 80 186.50 7 33.04
2021-01-26 9910 1586599 1120 293579165 185.00 187.00 184.00 185.50 0.50 -0.27% 185.00 8 185.50 18 32.95
2021-01-27 9910 769041 716 142429185 186.00 189.00 184.00 184.00 1.50 -0.81% 183.50 58 184.00 17 32.68
2021-01-28 9910 1749146 1448 315521520 181.50 184.00 179.00 180.00 4.00 -2.17% 179.50 20 180.00 217 31.97
2021-01-29 9910 1637413 1184 296500426 180.00 184.00 179.50 180.00 0.00 0% 180.00 229 180.50 2 31.97
2021-02-02 9910 726605 611 132054934 180.00 183.00 180.00 182.00 1.00 1.11% 182.00 17 182.50 4 32.33
2021-02-03 9910 302097 294 55423186 183.50 184.00 182.00 184.00 2.00 1.1% 183.50 8 184.00 2 32.68
2021-02-04 9910 344477 313 62509905 181.50 182.00 180.50 182.00 2.00 -1.09% 182.00 2 182.50 20 32.33
2021-02-17 9910 2938092 2138 529160195 182.50 183.00 178.00 178.50 3.50 -1.92% 178.50 48 179.50 3 31.71
2021-02-18 9910 1540979 1289 284976147 179.00 187.00 179.00 185.50 7.00 3.92% 185.00 128 185.50 11 32.95
2021-02-19 9910 1183397 797 220032046 182.50 187.50 182.50 186.00 0.50 0.27% 186.00 20 186.50 3 33.04
2021-02-23 9910 1302332 1023 243985177 185.00 188.50 184.50 187.00 4.00 0.54% 187.00 34 187.50 1 33.21
2021-02-25 9910 1570903 1185 303794646 190.00 195.00 190.00 194.00 4.50 3.74% 193.50 16 194.00 13 34.46
2021-03-02 9910 2407325 1781 465409208 188.50 195.50 188.50 193.00 7.00 -0.52% 192.00 7 193.00 7 34.28
2021-03-03 9910 1619054 1234 310232862 190.00 195.00 189.50 191.00 2.00 -1.04% 190.50 31 191.00 33 33.93
2021-03-04 9910 1655492 1320 316095320 190.50 195.00 188.50 191.00 0.00 0% 191.00 77 191.50 43 33.93
2021-03-05 9910 1914792 1321 371326689 187.50 197.00 187.50 192.50 1.50 0.79% 192.00 17 193.00 16 34.19
2021-03-08 9910 1114628 905 215570647 193.00 196.00 191.00 191.00 1.50 -0.78% 190.50 13 191.00 32 33.93
2021-03-09 9910 1085468 726 210253390 193.00 195.00 191.00 192.50 1.50 0.79% 192.00 29 192.50 4 34.19
2021-03-10 9910 450107 434 87255135 194.50 195.00 192.50 194.00 1.50 0.78% 193.00 7 194.00 22 34.46
2021-03-11 9910 1235718 905 242787617 195.00 199.00 194.00 195.00 1.00 0.52% 194.50 11 195.00 10 34.64
2021-03-12 9910 910453 750 179445630 196.50 198.00 194.50 197.00 2.00 1.03% 196.00 5 197.00 8 34.99
2021-03-15 9910 1587146 1048 314240323 197.00 202.50 196.00 197.00 0.00 0% 196.50 21 197.00 7 34.99
2021-03-16 9910 1731929 1336 348165335 200.00 204.00 198.50 200.50 3.50 1.78% 200.00 225 200.50 39 35.61
2021-03-17 9910 907512 882 179151099 198.50 201.00 195.00 196.00 4.50 -2.24% 196.00 4 196.50 14 34.81
2021-03-18 9910 908917 603 179382805 195.50 200.00 195.50 197.00 1.00 0.51% 196.50 1 197.00 4 34.99
2021-03-19 9910 1259915 970 247031954 195.00 199.00 192.50 199.00 2.00 1.02% 197.00 11 199.00 61 35.35
2021-03-22 9910 578711 543 114110818 196.00 199.50 194.00 197.50 1.50 -0.75% 197.50 1 198.00 8 35.08
2021-03-23 9910 567052 551 110260905 196.00 197.00 193.50 194.00 3.50 -1.77% 194.00 4 194.50 7 34.46
2021-03-24 9910 477000 426 92357363 192.00 196.00 191.50 194.50 0.50 0.26% 194.00 1 194.50 16 35.17
2021-03-25 9910 2550515 2250 477307417 192.50 193.50 184.00 184.00 10.50 -5.4% 184.00 51 185.00 8 33.27
2021-03-26 9910 1835367 1274 348044144 184.00 191.50 184.00 190.00 6.00 3.26% 190.00 488 190.50 68 34.36
2021-03-29 9910 1344745 975 260451754 188.50 196.00 187.50 195.50 5.50 2.89% 195.00 674 195.50 41 35.35
2021-03-30 9910 688511 597 134240921 193.00 196.50 192.50 195.00 0.50 -0.26% 195.00 19 196.00 30 35.26
2021-04-01 9910 556649 483 108964309 196.50 196.50 194.50 196.50 1.50 0.77% 196.00 324 196.50 55 35.53
2021-04-06 9910 804199 613 157702869 198.00 198.50 194.00 194.50 2.00 -1.02% 194.50 8 195.00 101 35.17
2021-04-07 9910 554762 458 108960837 195.50 198.00 195.00 196.50 2.00 1.03% 196.50 12 197.00 38 35.53
2021-04-08 9910 1071687 856 213783650 195.00 201.00 194.50 200.00 3.50 1.78% 200.00 169 200.50 21 36.17
2021-04-09 9910 1493754 1534 303050890 199.00 204.00 199.00 203.50 3.50 1.75% 203.50 22 204.00 85 36.80
2021-04-12 9910 1036350 900 212952725 203.50 207.00 203.50 205.00 1.50 0.74% 204.50 14 205.00 7 37.07
2021-04-13 9910 1151724 1023 241083869 204.50 211.00 204.50 207.50 2.50 1.22% 207.00 3 207.50 24 37.52
2021-04-14 9910 1859992 1726 387252779 209.50 217.00 202.00 203.50 4.00 -1.93% 203.50 17 204.00 30 36.80
2021-04-15 9910 996767 895 207399837 207.00 213.00 204.50 209.50 6.00 2.95% 209.00 10 209.50 14 37.88
2021-04-16 9910 677802 645 140352903 209.00 209.50 205.00 208.50 1.00 -0.48% 208.00 10 208.50 7 37.70
2021-04-19 9910 1357140 1107 289882106 208.50 216.00 208.50 213.50 5.00 2.4% 213.50 36 214.50 2 38.61
2021-04-20 9910 1016911 780 217269698 213.50 215.50 211.00 214.00 0.50 0.23% 213.50 38 214.00 6 38.70
2021-04-21 9910 1529306 1242 316538184 210.00 213.00 202.50 204.00 10.00 -4.67% 204.00 45 204.50 1 36.89
2021-04-22 9910 961800 748 200510658 204.00 213.00 204.00 211.00 7.00 3.43% 211.00 6 211.50 6 38.16
2021-04-23 9910 956094 840 197198150 212.00 212.00 205.00 205.00 6.00 -2.84% 205.00 9 206.50 18 37.07
2021-04-26 9910 566775 504 117946998 207.00 210.50 205.00 208.00 3.00 1.46% 208.00 4 208.50 9 37.61
2021-04-27 9910 706414 733 147823231 208.00 212.00 207.00 210.00 2.00 0.96% 210.00 1 210.50 9 37.97
2021-04-28 9910 728575 621 153263526 212.00 212.00 206.00 211.50 1.50 0.71% 210.00 2 211.50 15 38.25
2021-04-29 9910 299007 316 62212365 207.00 210.00 207.00 207.50 4.00 -1.89% 207.00 25 207.50 3 37.52
2021-05-03 9910 679316 588 137031729 205.00 206.50 199.50 200.50 7.00 -3.37% 200.00 9 200.50 1 36.26
2021-05-04 9910 963473 847 192923353 204.00 206.50 196.00 200.50 0.00 0% 198.50 13 200.50 2 36.26
2021-05-05 9910 546776 546 109484402 197.00 202.00 197.00 201.50 1.00 0.5% 201.50 13 202.00 11 36.44
2021-05-06 9910 647311 625 129336846 198.50 203.00 197.50 202.00 0.50 0.25% 201.00 11 202.00 2 36.53
2021-05-07 9910 587459 512 120941694 202.50 207.00 201.50 207.00 5.00 2.48% 206.50 26 207.00 2 37.43
2021-05-10 9910 637540 594 134720650 210.00 214.50 208.50 210.50 3.50 1.69% 210.00 7 210.50 1 38.07
2021-05-11 9910 1092087 1712 223729934 210.50 214.00 199.50 201.00 9.50 -4.51% 201.00 9 201.50 4 36.35
2021-05-12 9910 2042574 2280 407996649 203.50 211.00 187.50 196.00 5.00 -2.49% 195.50 24 196.00 99 32.94
2021-05-13 9910 1514308 2429 290295037 199.50 199.50 188.50 190.50 5.50 -2.81% 190.00 22 190.50 15 32.02
2021-05-14 9910 1011739 822 197875269 188.00 200.00 188.00 197.50 7.00 3.67% 196.50 14 197.50 2 33.19
2021-05-17 9910 1106156 899 211770566 195.00 198.50 189.00 190.50 7.00 -3.54% 190.50 10 191.00 10 32.02
2021-05-18 9910 1178573 1050 236365698 190.00 205.00 190.00 204.00 13.50 7.09% 203.50 10 204.00 16 34.29
2021-05-19 9910 1122210 914 233256012 198.50 211.00 198.50 207.50 3.50 1.72% 207.50 4 208.00 4 34.87
2021-05-20 9910 1174271 1113 247162118 207.00 214.00 204.50 212.00 4.50 2.17% 211.00 1 212.00 30 35.63
2021-05-21 9910 1237542 1071 266696246 212.00 220.00 209.00 215.00 3.00 1.42% 214.50 6 215.00 70 36.13
2021-05-24 9910 1347143 1218 296914309 214.50 223.00 214.00 222.00 7.00 3.26% 222.00 113 222.50 2 37.31
2021-05-25 9910 2132662 1827 489727013 222.50 232.00 222.00 232.00 10.00 4.5% 231.00 19 232.00 48 38.99
2021-05-26 9910 2235261 1974 538645760 235.00 246.00 234.50 243.50 11.50 4.96% 243.00 21 243.50 3 40.92
2021-05-27 9910 5531860 2637 1307089948 247.50 250.00 232.00 232.00 11.50 -4.72% 232.00 16 232.50 102 38.99
2021-05-28 9910 2184959 1885 530038839 235.00 248.00 233.00 245.00 13.00 5.6% 245.00 2 245.50 11 41.18
2021-05-31 9910 1526841 1338 366100467 247.00 248.00 235.00 241.00 4.00 -1.63% 240.50 14 241.00 44 40.50
2021-06-01 9910 1283204 1066 299628483 241.00 241.00 231.50 233.00 8.00 -3.32% 232.50 16 233.00 174 39.16
2021-06-02 9910 1813069 1359 427642281 235.00 241.00 230.50 240.00 7.00 3% 239.00 16 240.00 180 40.34
2021-06-03 9910 988649 761 231005620 239.00 239.00 231.00 233.00 7.00 -2.92% 232.50 12 233.00 253 39.16
2021-06-04 9910 1226096 747 285053106 232.00 235.50 230.50 233.00 0.00 0% 233.00 33 233.50 13 39.16
2021-06-07 9910 1488573 1088 348147880 233.50 240.50 228.50 238.00 5.00 2.15% 238.00 1 238.50 5 40.00
2021-06-08 9910 2217742 1426 528918350 240.50 243.50 234.50 238.50 0.50 0.21% 237.50 1 238.50 1 40.08
2021-06-09 9910 1598304 1194 377538079 236.00 241.00 233.00 238.00 0.50 -0.21% 236.50 14 238.00 17 40.00
2021-06-10 9910 1103856 885 261294898 240.00 240.00 234.00 237.00 1.00 -0.42% 236.50 17 237.00 24 39.83
2021-06-11 9910 1074580 825 252415275 238.00 238.00 233.00 235.50 1.50 -0.63% 235.00 15 236.00 18 39.58
2021-06-15 9910 2129736 1867 488258867 233.50 235.00 225.00 228.00 7.50 -3.18% 228.00 7 228.50 7 38.32
2021-06-16 9910 1844743 1379 411373071 221.00 225.50 218.50 225.00 3.00 -1.32% 224.50 8 225.00 194 37.82
2021-06-17 9910 1646865 1275 372927956 220.00 231.50 218.00 228.00 3.00 1.33% 227.50 23 228.00 8 38.32
2021-06-18 9910 2017845 970 466149578 225.00 234.50 223.50 231.00 3.00 1.32% 231.00 8 231.50 4 38.82
2021-06-21 9910 2051248 1229 472217274 230.00 235.00 225.00 234.50 3.50 1.52% 234.50 9 235.00 12 39.41
2021-06-22 9910 2131733 1964 475216587 234.50 235.00 218.50 219.50 15.00 -6.4% 219.50 54 220.00 12 36.89
2021-06-23 9910 1609282 1267 357718272 221.00 227.00 217.00 225.50 6.00 2.73% 225.00 15 225.50 2 37.90
2021-06-24 9910 432023 388 97045543 224.00 228.00 222.50 223.00 2.50 -1.11% 223.00 5 224.00 2 37.48
2021-06-25 9910 2410438 2101 578068595 233.00 244.50 230.50 241.50 18.50 8.3% 241.50 11 242.00 5 40.59
2021-06-28 9910 1630811 1423 396236872 250.00 254.50 237.00 238.50 3.00 -1.24% 238.00 5 239.00 1 40.08
2021-06-29 9910 1064148 1037 248403261 238.50 238.50 230.00 233.50 5.00 -2.1% 233.00 10 233.50 11 39.24
2021-06-30 9910 1780201 1441 430503919 235.00 245.00 231.50 244.50 11.00 4.71% 244.00 49 245.00 79 41.09
2021-07-01 9910 1087195 953 261651284 240.00 246.50 238.00 240.00 4.50 -1.84% 239.00 23 240.00 3 40.34
2021-07-02 9910 933046 695 224505615 240.00 244.00 237.00 241.00 1.00 0.42% 240.50 34 241.00 2 40.50
2021-07-05 9910 1085334 881 265229297 244.00 248.50 240.50 244.00 3.00 1.24% 243.50 1 244.00 109 41.01
2021-07-06 9910 699241 580 168840833 246.50 246.50 239.50 241.00 3.00 -1.23% 241.00 6 242.00 204 40.50
2021-07-07 9910 1582911 895 382782695 244.00 248.50 239.50 243.00 2.00 0.83% 242.50 6 243.00 190 40.84
2021-07-08 9910 1296062 568 312271332 246.50 246.50 239.50 243.00 0.00 0% 242.50 11 243.00 175 40.84
2021-07-09 9910 622959 579 147680813 240.00 242.00 235.00 238.00 5.00 -2.06% 237.50 32 238.00 430 40.00
2021-07-12 9910 891862 676 212915096 238.00 244.00 235.00 237.50 0.50 -0.21% 237.50 15 238.00 10 39.92
2021-07-13 9910 1133837 698 270149150 240.00 241.00 236.50 240.00 2.50 1.05% 239.50 11 240.00 112 40.34
2021-07-14 9910 1016169 658 239209166 239.50 239.50 233.50 235.00 5.00 -2.08% 234.50 8 235.00 282 39.50
2021-07-15 9910 296457 300 69614446 237.50 237.50 233.50 235.00 0.00 0% 234.50 5 235.00 595 39.50
2021-07-16 9910 650283 605 152658364 235.00 238.00 231.50 238.00 3.00 1.28% 237.50 5 238.00 11 40.00
2021-07-19 9910 1107953 1021 254841556 232.50 233.50 228.00 231.00 7.00 -2.94% 231.00 1 231.50 6 38.82
2021-07-20 9910 608272 582 138154356 232.50 232.50 225.00 227.00 4.00 -1.73% 227.00 2 228.50 4 38.15
2021-07-21 9910 1229998 906 284523535 228.00 236.00 227.50 234.00 7.00 3.08% 233.50 4 234.00 8 39.33
2021-07-22 9910 1791000 1323 400733500 234.00 234.00 219.50 221.00 13.00 -5.56% 221.00 2 221.50 10 37.14
2021-07-23 9910 1716655 1508 383931454 223.00 228.50 220.00 224.50 3.50 1.58% 224.50 6 225.00 8 37.73
2021-07-26 9910 1083004 806 245211068 221.00 230.00 221.00 227.50 3.00 1.34% 227.00 4 227.50 10 38.24
2021-07-27 9910 606144 503 138994702 228.00 231.00 226.00 230.00 2.50 1.1% 229.00 6 230.00 4 38.66
2021-07-28 9910 1182524 963 273002701 231.50 238.00 225.50 230.50 0.50 0.22% 229.50 12 230.50 10 38.74
2021-07-29 9910 553972 493 127390481 230.50 233.00 227.00 230.50 0.00 0% 230.00 9 230.50 3 38.74
2021-07-30 9910 955289 641 219193725 230.50 233.50 225.00 231.00 0.50 0.22% 230.50 1 231.00 6 38.82
2021-08-02 9910 1110903 818 255400297 232.00 234.00 225.00 234.00 3.00 1.3% 232.00 9 234.00 19 39.33
2021-08-03 9910 704345 550 159731747 230.50 230.50 224.50 226.50 0.00 -3.21% 226.50 9 227.00 11 38.07
2021-08-04 9910 714546 585 164562218 225.50 233.00 225.50 232.00 5.50 2.43% 232.00 5 232.50 17 38.99
2021-08-05 9910 484445 447 111159758 232.00 233.00 227.50 229.50 2.50 -1.08% 229.00 4 229.50 22 38.57
2021-08-06 9910 1356919 1163 312030606 227.00 235.00 222.00 231.50 2.00 0.87% 231.50 6 232.00 11 38.91
2021-08-09 9910 869025 759 195513891 226.00 229.00 223.50 225.00 6.50 -2.81% 224.50 1 225.00 37 37.82
2021-08-10 9910 534680 470 118636533 223.50 224.50 220.50 221.00 4.00 -1.78% 221.00 6 221.50 4 37.14
2021-08-11 9910 758200 570 169623306 220.00 225.50 219.00 225.50 4.50 2.04% 224.50 1 225.50 22 37.90
2021-08-12 9910 434122 433 96869575 224.00 225.00 220.50 223.00 2.50 -1.11% 223.00 26 224.50 3 37.48
2021-08-13 9910 502248 431 110888449 222.00 224.50 218.00 222.50 0.50 -0.22% 221.50 13 222.50 12 37.40
2021-08-16 9910 1151129 997 243030193 218.00 221.50 206.50 210.00 12.50 -5.62% 210.00 68 210.50 1 30.84
2021-08-17 9910 950761 782 198852951 210.00 215.50 206.50 208.00 2.00 -0.95% 208.00 6 209.50 4 30.54
2021-08-18 9910 1068633 824 220320104 203.00 208.50 200.50 207.00 1.00 -0.48% 207.00 97 208.00 10 30.40
2021-08-19 9910 1309877 1005 263417965 203.00 206.00 199.50 200.50 6.50 -3.14% 200.50 4 201.00 1 29.44
2021-08-20 9910 1868747 1256 388559408 205.50 210.50 203.50 207.00 6.50 3.24% 207.00 4 208.00 2 30.40
2021-08-23 9910 827182 729 174877485 204.00 215.00 204.00 209.50 2.50 1.21% 209.50 1 210.00 4 30.76
2021-08-24 9910 854347 699 183027955 211.00 218.00 208.00 215.00 5.50 2.63% 215.00 5 215.50 5 31.57
2021-08-25 9910 579803 524 123781601 213.00 216.00 210.50 214.50 0.50 -0.23% 214.00 22 214.50 3 31.50
2021-08-26 9910 364167 306 77021501 212.50 214.00 210.00 212.00 2.50 -1.17% 211.50 4 212.00 7 31.13
2021-08-27 9910 453963 428 95762213 209.50 214.00 209.50 210.50 1.50 -0.71% 210.50 3 211.00 2 30.91
2021-08-30 9910 798692 710 170188003 208.50 215.50 208.50 215.00 4.50 2.14% 214.50 4 215.00 1 31.57
2021-08-31 9910 1269432 773 271674716 212.00 216.00 209.00 216.00 1.00 0.47% 215.00 3 216.00 10 31.72
2021-09-01 9910 761899 562 161800569 210.50 215.50 210.50 211.50 4.50 -2.08% 211.50 7 212.00 1 31.06
2021-09-02 9910 770702 652 164259731 211.00 216.50 209.50 212.00 0.50 0.24% 212.00 6 213.00 10 31.13
2021-09-03 9910 1235161 932 265977507 212.00 218.50 210.00 217.50 5.50 2.59% 217.50 100 218.00 24 31.94
2021-09-06 9910 427537 383 92793047 217.50 219.50 215.00 217.50 0.00 0% 217.50 1 218.00 4 31.94
2021-09-07 9910 467159 419 99792853 217.50 217.50 212.50 213.00 4.50 -2.07% 213.00 1 213.50 4 31.28
2021-09-08 9910 783263 641 166665087 212.50 216.50 209.50 213.50 0.50 0.23% 213.00 5 213.50 1 31.35
2021-09-09 9910 627458 477 134484761 210.00 216.00 210.00 215.50 2.00 0.94% 215.00 83 215.50 2 31.64
2021-09-10 9910 680165 597 147787995 215.00 219.00 212.50 219.00 3.50 1.62% 218.50 14 219.00 7 32.16
2021-09-13 9910 1614227 1122 356193165 219.00 223.00 217.50 222.00 3.00 1.37% 222.00 46 222.50 29 32.60
2021-09-14 9910 1052908 1351 232765682 223.50 224.00 216.50 220.00 2.00 -0.9% 220.00 33 220.50 3 32.31
2021-09-15 9910 808814 526 178406887 220.00 222.00 218.50 220.50 0.50 0.23% 220.00 80 220.50 1 32.38
2021-09-16 9910 1755386 2580 378243896 218.50 219.50 211.00 218.00 2.50 -1.13% 218.00 55 218.50 7 32.01
2021-09-17 9910 1507000 732 323194000 218.00 218.00 213.00 213.00 5.00 -2.29% 212.50 18 213.00 28 31.28
2021-09-22 9910 1097943 1023 233381767 212.00 216.50 210.00 212.50 0.50 -0.23% 212.00 1 212.50 4 31.20
2021-09-23 9910 996537 1135 217047144 218.00 224.50 215.50 216.00 3.50 1.65% 216.00 70 216.50 16 31.72
2021-09-24 9910 1019309 780 224836601 219.50 222.50 215.50 220.50 4.50 2.08% 220.50 108 221.00 4 32.38
2021-09-27 9910 587363 514 127167455 217.50 220.50 215.00 215.00 5.50 -2.49% 215.00 221 215.50 10 31.57
2021-09-28 9910 765970 637 163967746 212.50 216.50 211.00 215.00 0.00 0% 215.00 8 215.50 4 31.57
2021-09-29 9910 1023975 1418 218650903 214.00 216.00 209.00 215.00 0.00 0% 214.50 6 215.00 5 31.57
2021-09-30 9910 491432 362 105454991 212.00 217.00 211.50 215.00 0.00 0% 215.00 334 215.50 2 31.57
2021-10-01 9910 932459 3425 197769829 212.50 216.00 210.00 211.50 3.50 -1.63% 211.00 1 211.50 10 31.06
2021-10-04 9910 757429 955 163088637 213.00 218.50 212.00 212.50 1.00 0.47% 212.50 2 213.00 1 31.20
2021-10-05 9910 474762 776 100765569 214.50 215.00 209.50 211.00 1.50 -0.71% 211.00 9 212.50 8 30.98
2021-10-06 9910 802014 2665 166378131 211.50 214.50 205.00 206.50 4.50 -2.13% 206.50 16 207.00 7 30.32
2021-10-07 9910 889808 1608 186613348 209.50 211.00 206.50 210.00 3.50 1.69% 210.00 37 210.50 18 30.84
2021-10-08 9910 967958 1473 203264289 210.00 212.50 207.00 210.00 0.00 0% 210.00 197 210.50 17 30.84
2021-10-12 9910 1383377 1282 280930719 202.50 207.00 193.50 206.00 4.00 -1.9% 205.50 22 206.00 18 30.25
2021-10-13 9910 1463090 1565 302649685 208.00 212.50 203.50 206.00 0.00 0% 205.50 22 206.00 20 30.25
2021-10-14 9910 576222 559 120256550 205.00 211.00 205.00 208.00 2.00 0.97% 208.00 3 208.50 3 30.54
2021-10-15 9910 689580 1237 142622342 208.00 208.50 203.50 206.50 1.50 -0.72% 206.00 38 206.50 3 30.32
2021-10-18 9910 761487 1316 159436231 205.50 211.00 205.00 208.50 2.00 0.97% 208.50 8 209.00 11 30.62
2021-10-19 9910 432119 409 91644468 208.00 213.00 208.00 212.00 3.50 1.68% 212.00 33 212.50 6 31.13
2021-10-20 9910 319136 505 67411833 212.00 213.50 209.50 210.50 1.50 -0.71% 210.50 8 211.50 10 30.91
2021-10-21 9910 1254574 853 269096653 213.00 218.50 209.00 218.00 7.50 3.56% 217.00 5 218.00 22 32.01
2021-10-22 9910 484139 805 103870223 216.00 217.00 212.50 212.50 5.50 -2.52% 212.50 4 213.50 6 31.20
2021-10-25 9910 338765 317 72494837 212.00 216.00 211.50 214.00 1.50 0.71% 213.50 10 214.50 7 31.42
2021-10-26 9910 863225 806 187653421 215.00 218.50 213.00 218.50 4.50 2.1% 218.50 5 219.00 30 32.09
2021-10-27 9910 361925 330 78120807 215.50 218.50 214.00 216.50 2.00 -0.92% 216.00 2 216.50 7 31.79
2021-10-28 9910 670437 681 147442362 218.00 222.00 216.50 219.00 2.50 1.15% 218.50 4 219.00 8 32.16
2021-10-29 9910 583368 1099 126344080 216.50 218.50 215.00 216.00 3.00 -1.37% 216.00 35 216.50 1 31.72
2021-11-01 9910 371164 415 81379286 220.00 223.00 217.00 218.00 2.00 0.93% 217.50 4 218.00 18 32.01
2021-11-02 9910 495881 1828 106674991 220.50 220.50 213.00 215.50 2.50 -1.15% 214.50 6 215.50 5 31.64
2021-11-03 9910 349715 841 74565153 214.00 216.50 211.50 212.00 3.50 -1.62% 212.00 7 213.00 1 31.13
2021-11-04 9910 664372 424 143060854 216.00 218.00 212.00 215.00 3.00 1.42% 215.00 9 215.50 4 31.57
2021-11-05 9910 347774 329 74797814 213.00 217.50 211.00 217.50 2.50 1.16% 217.00 4 217.50 7 31.94
2021-11-08 9910 247382 353 54107040 215.00 220.00 215.00 220.00 2.50 1.15% 219.00 12 220.00 41 32.31
2021-11-09 9910 1176950 1067 264719054 220.00 228.50 219.50 228.00 8.00 3.64% 227.50 55 228.00 20 33.48
2021-11-10 9910 293525 389 66781662 230.50 230.50 225.50 226.50 1.50 -0.66% 226.00 9 226.50 1 33.26
2021-11-11 9910 370556 483 82649298 223.00 226.00 220.50 221.50 5.00 -2.21% 221.50 7 222.00 1 32.53
2021-11-12 9910 435199 434 98050065 222.50 227.50 222.50 224.50 3.00 1.35% 224.00 10 224.50 1 47.87
2021-11-15 9910 574431 1005 127284848 224.50 224.50 220.50 222.50 2.00 -0.89% 222.00 4 222.50 2 47.44
2021-11-16 9910 506528 476 112972481 220.00 225.00 220.00 223.00 0.50 0.22% 222.50 7 223.50 17 47.55
2021-11-17 9910 787854 3743 172737596 223.00 223.50 216.00 220.00 3.00 -1.35% 219.50 9 220.00 9 46.91
2021-11-18 9910 1032818 2119 224234328 220.50 222.00 215.00 218.50 1.50 -0.68% 218.50 7 219.00 19 46.59
2021-11-19 9910 1006934 1939 217907102 217.00 222.00 214.00 215.50 3.00 -1.37% 215.50 15 216.00 9 45.95
2021-11-22 9910 523261 849 112153546 217.00 217.00 213.00 213.50 2.00 -0.93% 213.50 9 214.00 2 45.52
2021-11-23 9910 590130 1952 125569283 213.50 215.50 211.00 211.00 2.50 -1.17% 211.00 18 211.50 5 44.99
2021-11-24 9910 1198729 2344 251235801 210.50 212.00 207.00 210.00 1.00 -0.47% 210.00 43 210.50 1 44.78
2021-11-25 9910 279093 408 58531417 209.00 211.50 209.00 209.00 1.00 -0.48% 209.00 95 209.50 1 44.56
2021-11-26 9910 932303 3321 192431701 207.00 208.50 205.50 206.00 3.00 -1.44% 206.00 49 206.50 2 43.92
2021-11-29 9910 1144379 5808 232016049 202.00 205.50 200.50 201.00 5.00 -2.43% 200.50 32 202.00 12 42.86
2021-11-30 9910 1746119 1564 356706045 202.50 207.50 202.50 203.50 2.50 1.24% 203.00 97 203.50 4 43.39
2021-12-01 9910 504261 837 102139796 201.00 205.50 200.50 202.50 1.00 -0.49% 202.50 32 203.50 10 43.18
2021-12-02 9910 490395 3597 99124187 200.50 203.50 200.50 202.00 0.50 -0.25% 202.00 5 202.50 10 43.07
2021-12-03 9910 610382 1859 124750966 203.00 206.50 201.00 205.00 3.00 1.49% 205.00 267 205.50 22 43.71
2021-12-06 9910 509284 1013 104340577 202.50 207.50 202.50 205.50 0.50 0.24% 205.50 1 206.00 49 43.82
2021-12-07 9910 816019 853 168610367 205.00 209.00 204.00 208.50 3.00 1.46% 208.00 4 208.50 6 44.46
2021-12-08 9910 3081554 2602 682201367 215.00 226.00 215.00 224.00 15.50 7.43% 224.00 27 224.50 8 47.76
2021-12-09 9910 1763335 1389 402752126 222.50 231.00 222.00 229.50 5.50 2.46% 229.00 15 229.50 22 48.93
2021-12-10 9910 1185247 1048 270836854 230.00 230.50 226.00 228.00 1.50 -0.65% 228.00 27 228.50 1 48.61
2021-12-13 9910 876638 1846 197041010 230.00 230.00 222.00 223.00 5.00 -2.19% 222.50 8 223.00 14 47.55
2021-12-14 9910 553584 918 122745170 222.50 224.00 219.00 221.50 1.50 -0.67% 221.50 2 222.00 1 47.23
2021-12-15 9910 633823 1152 139599132 218.00 223.00 218.00 220.00 1.50 -0.68% 220.00 25 220.50 10 46.91
2021-12-16 9910 555001 522 122847248 223.00 223.50 219.50 221.00 1.00 0.45% 220.50 4 221.00 5 47.12
2021-12-17 9910 783369 850 171770842 224.50 224.50 216.00 220.00 1.00 -0.45% 219.00 1 220.00 61 46.91
2021-12-20 9910 476365 3110 101910401 217.00 219.50 212.00 213.50 6.50 -2.95% 213.00 16 213.50 2 45.52
2021-12-21 9910 511154 372 110790766 214.00 218.50 214.00 218.00 4.50 2.11% 218.00 4 218.50 10 46.48
2021-12-22 9910 1099665 794 244878224 220.00 225.00 219.00 222.50 4.50 2.06% 222.50 13 223.00 1 47.44
2021-12-23 9910 513670 415 115222181 221.00 226.00 220.50 225.00 2.50 1.12% 223.00 12 225.00 5 47.97
2021-12-24 9910 404781 331 92096977 224.50 228.50 224.50 227.50 2.50 1.11% 227.00 1 227.50 1 48.51
2021-12-27 9910 360902 6106 82894538 227.50 231.00 227.50 229.00 1.50 0.66% 229.00 4 229.50 19 48.83
2021-12-28 9910 373491 725 84862761 229.00 229.00 224.50 228.00 1.00 -0.44% 227.50 5 228.00 3 48.61
2021-12-29 9910 1244150 886 290054522 229.00 235.00 228.00 233.50 5.50 2.41% 233.50 3 234.00 5 49.79
2021-12-30 9910 396216 350 91601491 233.00 233.00 230.00 231.50 2.00 -0.86% 231.00 11 232.00 4 49.36