裕融(9941)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　　　101.00
0
0%		100.50
-0.5
-0.5%		 101.50
1
1%		105.00
3.5
3.45%		 　111.00
6
5.71%		106.50
-4.5
-4.05%		106.50
0
0%		106.00
-0.5
-0.47%		103.00
-3
-2.83%		 　103.00
0
0%		102.50
-0.5
-0.49%		101.00
-1.5
-1.46%		101.00
0
0%		101.00
0
0%		 　101.50
0.5
0.5%		100.50
-1
-0.99%		100.50
0
0%		100.50
0
0%		100.00
-0.5
-0.5%		 102.82
2 月　100.50
0.5
0.5%		100.50
0
0%		100.00
-0.5
-0.5%		 　　　　　　　　　　　102.00
2
2%		103.00
1
0.98%		105.00
2
1.94%		 　　106.50
1.5
1.43%		 107.00
0.5
0.47%		 104.47
3 月　106.00
-1
-0.93%		106.50
0.5
0.47%		107.00
0.5
0.47%		107.00
0
0%		 　110.50
3.5
3.27%		111.50
1
0.9%		113.00
1.5
1.35%		115.00
2
1.77%		113.50
-1.5
-1.3%		 　112.50
-1
-0.88%		114.50
2
1.78%		114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		112.50
-1
-0.88%		 　114.00
1.5
1.33%		113.50
-0.5
-0.44%		115.00
1.5
1.32%		119.00
4
3.48%		123.50
4.5
3.78%		 　125.00
1.5
1.21%		128.50
3.5
2.8%		 114.77
4 月126.50
-2
-1.56%		 　　　128.00
1.5
1.19%		127.50
-0.5
-0.39%		131.00
3.5
2.75%		132.00
1
0.76%		 　137.50
5.5
4.17%		134.00
-3.5
-2.55%		132.50
-1.5
-1.12%		136.00
3.5
2.64%		138.00
2
1.47%		 　139.00
1
0.72%		138.00
-1
-0.72%		136.00
-2
-1.45%		134.00
-2
-1.47%		133.50
-0.5
-0.37%		 　135.00
1.5
1.12%		137.50
2.5
1.85%		137.00
-0.5
-0.36%		136.50
-0.5
-0.36%		 134.16
5 月　　132.50
-4
-2.93%		129.50
-3
-2.26%		131.00
1.5
1.16%		131.00
0
0%		136.00
5
3.82%		 　137.50
1.5
1.1%		133.50
-4
-2.91%		125.50
-8
-5.99%		128.50
3
2.39%		130.50
2
1.56%		 　124.00
-6.5
-4.98%		130.00
6
4.84%		129.50
-0.5
-0.38%		129.50
0
0%		131.50
2
1.54%		 　131.50
0
0%		131.50
0
0%		132.50
1
0.76%		135.00
2.5
1.89%		136.50
1.5
1.11%		 135.50
-1
-0.73%		131.79
6 月135.50
0
0%		135.50
0
0%		135.00
-0.5
-0.37%		135.00
0
0%		 　136.50
1.5
1.11%		136.50
0
0%		136.00
-0.5
-0.37%		137.00
1
0.74%		137.00
0
0%		 　　138.50
1.5
1.09%		138.50
0
0%		138.50
0
0%		138.50
0
0%		 　137.00
-1.5
-1.08%		137.00
0
0%		138.00
1
0.73%		138.50
0.5
0.36%		138.00
-0.5
-0.36%		 　138.00
0
0%		138.00
0
0%		142.50
4.5
3.26%		 137.73
7 月146.00
3.5
2.46%		145.00
-1
-0.68%		 　148.00
3
2.07%		155.50
7.5
5.07%		157.00
1.5
0.96%		160.00
3
1.91%		159.50
-0.5
-0.31%		 　160.50
1
0.63%		160.50
0
0%		161.50
1
0.62%		169.50
8
4.95%		166.50
-3
-1.77%		 　166.00
-0.5
-0.3%		162.50
-3.5
-2.11%		165.00
2.5
1.54%		164.00
-1
-0.61%		168.00
4
2.44%		 　169.00
1
0.6%		164.50
-4.5
-2.66%		161.50
-3
-1.82%		163.00
1.5
0.93%		165.00
2
1.23%		 161.15
8 月　169.50
4.5
2.73%		168.50
-1
-0.59%		169.00
0.5
0.3%		172.00
3
1.78%		179.50
7.5
4.36%		 　180.00
0.5
0.28%		182.00
2
1.11%		177.50
-4.5
-2.47%		180.00
2.5
1.41%		178.50
-1.5
-0.83%		 　170.50
-8
-4.48%		171.00
0.5
0.29%		175.00
4
2.34%		171.00
-4
-2.29%		174.00
3
1.75%		 　181.50
7.5
4.31%		162.50
-19
-10.47%		165.00
2.5
1.54%		170.00
5
3.03%		170.00
0
0%		 　168.50
-1.5
-0.88%		166.50
-2
-1.19%		173.17
9 月162.50
-4
-2.4%		163.00
0.5
0.31%		163.00
0
0%		 　161.00
-2
-1.23%		163.00
2
1.24%		160.50
-2.5
-1.53%		160.50
0
0%		164.50
4
2.49%		 　168.50
4
2.43%		170.00
1.5
0.89%		167.00
-3
-1.76%		164.50
-2.5
-1.5%		167.00
2.5
1.52%		 　　　162.50
-4.5
-2.69%		164.50
2
1.23%		165.00
0.5
0.3%		 　166.50
1.5
0.91%		167.00
0.5
0.3%		163.50
-3.5
-2.1%		163.00
-0.5
-0.31%		 164.2
10 月159.50
-3.5
-2.15%		 　157.50
-2
-1.25%		157.00
-0.5
-0.32%		159.50
2.5
1.59%		162.50
3
1.88%		162.50
0
0%		 　　161.50
-1
-0.62%		159.00
-2.5
-1.55%		158.50
-0.5
-0.31%		159.50
1
0.63%		 　161.00
1.5
0.94%		162.00
1
0.62%		161.00
-1
-0.62%		160.00
-1
-0.62%		162.00
2
1.25%		 　162.50
0.5
0.31%		167.50
5
3.08%		169.50
2
1.19%		169.00
-0.5
-0.29%		168.50
-0.5
-0.3%		 162.4
11 月170.00
1.5
0.89%		170.00
0
0%		169.50
-0.5
-0.29%		169.50
0
0%		174.50
5
2.95%		 　177.00
2.5
1.43%		177.50
0.5
0.28%		173.50
-4
-2.25%		174.00
0.5
0.29%		174.00
0
0%		 　171.50
-2.5
-1.44%		173.00
1.5
0.87%		174.00
1
0.58%		176.00
2
1.15%		174.00
-2
-1.14%		 　171.50
-2.5
-1.44%		171.50
0
0%		172.50
1
0.58%		170.50
-2
-1.16%		168.00
-2.5
-1.47%		 　168.50
0.5
0.3%		169.00
0.5
0.3%		 172.22
12 月172.00
3
1.78%		171.50
-0.5
-0.29%		172.00
0.5
0.29%		 　175.00
3
1.74%		175.50
0.5
0.29%		174.00
-1.5
-0.85%		172.50
-1.5
-0.86%		170.50
-2
-1.16%		 　170.00
-0.5
-0.29%		168.50
-1.5
-0.88%		169.50
1
0.59%		169.00
-0.5
-0.29%		169.50
0.5
0.3%		 　169.00
-0.5
-0.29%		169.50
0.5
0.3%		171.00
1.5
0.88%		171.50
0.5
0.29%		172.00
0.5
0.29%		 　173.00
1
0.58%		174.00
1
0.58%		174.50
0.5
0.29%		175.00
0.5
0.29%		　171.77

說明:最高漲幅:5.71%最低跌幅:-10.47% 最高價:182.00最低價:100.00平均價:145.66,灰色底表示週末,漲154天(329.5)元,跌112天(-237)元,平盤36天
6%=2,5%=3,4%=7,3%=13,2%=31,1%=71,0%=63,-0%=1,-1%=1,-2%=2,-3%=3,-4%=9,-5%=17,-6%=28,-7%=51,

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 9941 374384 347 37681906 100.50 101.00 100.00 101.00 0.50 0% 100.50 62 101.00 105 14.29
2021-01-05 9941 330371 320 33204585 101.00 101.00 100.00 100.50 0.50 -0.5% 100.50 8 101.00 101 14.22
2021-01-07 9941 570804 549 57710134 101.00 101.50 100.50 101.50 1.00 1% 101.00 29 101.50 207 14.36
2021-01-08 9941 1992802 1810 206717975 102.00 105.50 101.50 105.00 3.50 3.45% 104.50 78 105.00 48 14.85
2021-01-11 9941 3518465 3128 388112908 107.50 114.00 107.50 111.00 6.00 5.71% 110.50 44 111.00 5 15.70
2021-01-12 9941 1522076 1448 163005861 109.50 109.50 106.00 106.50 4.50 -4.05% 106.50 8 107.00 52 15.06
2021-01-13 9941 891561 864 94747234 106.50 107.00 105.50 106.50 0.00 0% 106.50 10 107.00 70 15.06
2021-01-14 9941 468947 506 49772584 106.50 107.00 105.50 106.00 0.50 -0.47% 106.00 7 106.50 36 14.99
2021-01-15 9941 884145 942 91973422 106.00 106.00 102.50 103.00 3.00 -2.83% 103.00 10 103.50 49 14.57
2021-01-18 9941 503915 489 51524020 102.50 103.00 101.00 103.00 0.00 0% 102.50 24 103.00 44 14.57
2021-01-19 9941 317940 353 32719874 103.50 103.50 102.00 102.50 0.50 -0.49% 102.50 47 103.00 30 14.50
2021-01-20 9941 765013 707 77668368 102.50 102.50 101.00 101.00 1.50 -1.46% 101.00 18 101.50 34 14.29
2021-01-21 9941 446964 441 45330543 101.00 102.00 101.00 101.00 0.00 0% 101.00 23 101.50 18 14.29
2021-01-22 9941 375582 401 37914310 101.00 101.50 100.50 101.00 0.00 0% 101.00 10 101.50 45 14.29
2021-01-25 9941 421784 372 42546583 101.00 101.50 100.00 101.50 0.50 0.5% 101.00 114 101.50 23 14.36
2021-01-26 9941 410885 415 41446496 102.00 102.00 100.50 100.50 1.00 -0.99% 100.50 66 101.00 76 14.22
2021-01-27 9941 255070 303 25728366 100.50 101.50 100.50 100.50 0.00 0% 100.50 142 101.00 4 14.22
2021-01-28 9941 428149 400 42941113 100.50 101.00 100.00 100.50 0.00 0% 100.00 331 100.50 14 14.22
2021-01-29 9941 439624 429 44036563 100.50 100.50 100.00 100.00 0.50 -0.5% 100.00 133 100.50 40 14.14
2021-02-02 9941 496635 300 49900936 100.00 101.50 100.00 100.50 0.50 0.5% 100.50 24 101.00 33 14.22
2021-02-03 9941 184134 174 18516858 101.00 101.00 100.00 100.50 0.00 0% 100.50 9 101.00 56 14.22
2021-02-04 9941 194022 204 19491491 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 211 101.00 47 14.14
2021-02-17 9941 717402 588 73108268 103.00 103.50 101.00 102.00 2.00 2% 101.50 33 102.00 59 14.43
2021-02-18 9941 468780 464 48013895 102.50 103.00 101.50 103.00 1.00 0.98% 102.50 56 103.00 23 14.57
2021-02-19 9941 721192 643 75054405 103.00 105.00 103.00 105.00 2.00 1.94% 104.50 69 105.00 6 14.85
2021-02-23 9941 424422 449 45098368 106.50 107.00 105.00 106.50 0.00 1.43% 106.50 28 107.00 117 15.06
2021-02-25 9941 543997 423 57952711 106.50 107.00 106.00 107.00 1.00 0.47% 106.50 31 107.00 121 15.13
2021-03-02 9941 410374 381 43692837 106.50 107.50 106.00 106.00 0.50 -0.93% 106.00 36 106.50 33 14.99
2021-03-03 9941 326432 325 34804662 106.50 107.00 106.00 106.50 0.50 0.47% 106.50 35 107.00 86 15.06
2021-03-04 9941 446580 405 47616823 107.00 107.00 106.00 107.00 0.50 0.47% 106.50 24 107.00 12 15.13
2021-03-05 9941 454743 427 48581795 107.00 107.50 106.50 107.00 0.00 0% 107.00 2 107.50 140 15.13
2021-03-08 9941 2011979 1498 222475512 110.50 112.00 110.00 110.50 3.50 3.27% 110.50 20 111.00 181 15.63
2021-03-09 9941 987247 833 109965958 111.50 112.00 110.50 111.50 1.00 0.9% 111.50 78 112.00 190 15.77
2021-03-10 9941 828460 819 93253707 112.00 113.50 111.50 113.00 1.50 1.35% 113.00 32 113.50 65 15.98
2021-03-11 9941 1493571 1260 171833022 114.00 116.00 113.50 115.00 2.00 1.77% 115.00 36 115.50 33 16.27
2021-03-12 9941 610324 619 69559428 115.50 115.50 113.00 113.50 1.50 -1.3% 113.50 12 114.00 52 16.05
2021-03-15 9941 896903 664 100654626 113.50 113.50 111.50 112.50 1.00 -0.88% 112.50 6 113.00 82 15.91
2021-03-16 9941 487863 463 55561544 112.50 114.50 112.50 114.50 2.00 1.78% 114.00 14 114.50 50 16.20
2021-03-17 9941 513381 475 58831807 115.00 115.50 113.50 114.00 0.50 -0.44% 113.50 29 114.00 3 16.12
2021-03-18 9941 318563 316 36173885 114.00 114.50 113.00 113.50 0.50 -0.44% 113.50 17 114.00 66 16.05
2021-03-19 9941 529768 523 59509104 113.50 113.50 111.50 112.50 1.00 -0.88% 112.50 6 113.00 41 15.91
2021-03-22 9941 436403 371 49282241 112.50 114.00 112.00 114.00 1.50 1.33% 113.50 12 114.00 42 16.12
2021-03-23 9941 384865 374 43768721 115.00 115.00 113.00 113.50 0.50 -0.44% 113.50 5 114.00 1 16.05
2021-03-24 9941 454735 428 52126271 113.00 115.00 113.00 115.00 1.50 1.32% 114.50 16 115.00 100 16.27
2021-03-25 9941 2370451 1664 279164139 116.00 119.00 116.00 119.00 4.00 3.48% 118.50 4 119.00 118 16.83
2021-03-26 9941 3176439 2756 394458228 125.00 128.00 122.00 123.50 4.50 3.78% 123.00 71 123.50 17 17.01
2021-03-29 9941 1117275 1053 139423673 124.50 126.00 124.00 125.00 1.50 1.21% 125.00 39 125.50 69 17.22
2021-03-30 9941 1691282 1489 215578878 125.50 129.50 125.00 128.50 3.50 2.8% 128.00 8 128.50 47 17.70
2021-04-01 9941 771902 784 97774692 127.00 128.00 126.00 126.50 0.50 -1.56% 126.00 16 126.50 24 17.42
2021-04-06 9941 649481 532 82560633 126.50 128.00 126.50 128.00 1.50 1.19% 127.50 6 128.00 104 17.63
2021-04-07 9941 461434 473 58790326 128.00 128.00 127.00 127.50 0.50 -0.39% 127.50 9 128.00 71 17.56
2021-04-08 9941 1597757 1261 208700823 130.00 132.00 129.50 131.00 3.50 2.75% 130.50 34 131.00 29 18.04
2021-04-09 9941 968730 927 127584311 131.00 132.50 131.00 132.00 1.00 0.76% 132.00 34 132.50 149 18.18
2021-04-12 9941 1689724 1587 230295527 133.50 138.00 133.50 137.50 5.50 4.17% 137.50 32 138.00 173 18.94
2021-04-13 9941 1169313 1263 159235781 137.00 138.50 133.50 134.00 3.50 -2.55% 133.50 15 134.50 44 18.46
2021-04-14 9941 1720229 1539 227245187 134.00 136.00 129.50 132.50 1.50 -1.12% 132.50 1 133.00 50 18.25
2021-04-15 9941 707158 702 95450502 135.00 136.00 133.50 136.00 3.50 2.64% 135.50 34 136.00 4 18.73
2021-04-16 9941 796686 744 109646415 136.00 138.50 136.00 138.00 2.00 1.47% 137.50 37 138.00 25 19.01
2021-04-19 9941 673054 681 93374007 139.00 139.50 137.50 139.00 1.00 0.72% 138.50 25 139.00 2 19.15
2021-04-20 9941 425124 442 58535938 138.50 138.50 137.00 138.00 1.00 -0.72% 137.50 8 138.00 7 19.01
2021-04-21 9941 819167 866 111530258 137.50 137.50 135.50 136.00 2.00 -1.45% 135.50 85 136.00 4 18.73
2021-04-22 9941 859725 863 116248215 137.00 137.50 133.50 134.00 2.00 -1.47% 133.50 39 134.00 6 18.46
2021-04-23 9941 626289 618 83536953 134.00 134.50 132.50 133.50 0.50 -0.37% 133.50 9 134.00 43 18.39
2021-04-26 9941 566425 450 76051228 134.00 135.50 133.00 135.00 1.50 1.12% 134.50 12 135.00 51 18.60
2021-04-27 9941 769300 719 105476044 135.50 138.00 135.50 137.50 2.50 1.85% 137.50 17 138.00 101 18.94
2021-04-28 9941 253455 323 34668667 138.00 138.00 136.00 137.00 0.50 -0.36% 136.50 10 137.00 25 18.87
2021-04-29 9941 396753 408 54038161 137.00 137.00 135.50 136.50 0.50 -0.36% 136.00 2 136.50 34 18.80
2021-05-03 9941 1240318 1147 165338614 135.50 136.00 131.00 132.50 4.00 -2.93% 132.00 10 132.50 8 18.25
2021-05-04 9941 1489469 1490 193822072 132.50 133.00 128.00 129.50 3.00 -2.26% 129.50 10 130.00 1 17.84
2021-05-05 9941 653926 589 85909854 129.50 133.00 129.00 131.00 1.50 1.16% 130.50 19 131.00 4 18.04
2021-05-06 9941 407271 410 53579311 131.50 133.00 130.00 131.00 0.00 0% 131.00 14 131.50 3 18.04
2021-05-07 9941 797150 725 107363929 134.00 136.00 133.50 136.00 5.00 3.82% 135.50 2 136.00 86 18.73
2021-05-10 9941 925629 705 127217046 136.50 138.50 136.00 137.50 1.50 1.1% 137.50 9 138.00 75 18.94
2021-05-11 9941 1207672 1197 162669149 135.50 138.00 132.00 133.50 4.00 -2.91% 133.00 14 133.50 2 18.39
2021-05-12 9941 2903978 2563 367944069 132.00 133.00 121.00 125.50 8.00 -5.99% 125.00 32 125.50 14 17.29
2021-05-13 9941 1581686 1824 200907608 124.00 130.00 121.50 128.50 3.00 2.39% 128.00 22 128.50 27 17.70
2021-05-14 9941 1199109 983 156133794 129.50 132.00 128.00 130.50 2.00 1.56% 130.00 100 130.50 10 16.09
2021-05-17 9941 1619919 1598 202581991 123.00 129.00 122.00 124.00 6.50 -4.98% 124.00 2 124.50 20 15.29
2021-05-18 9941 884358 803 114127371 127.00 130.50 126.00 130.00 6.00 4.84% 129.50 7 130.00 16 16.03
2021-05-19 9941 399610 405 51677197 129.00 131.00 128.00 129.50 0.50 -0.38% 129.00 19 129.50 20 15.97
2021-05-20 9941 304821 343 39318834 129.50 130.00 128.50 129.50 0.00 0% 128.50 15 129.50 37 15.97
2021-05-21 9941 741607 579 96669056 130.00 132.00 128.50 131.50 2.00 1.54% 131.50 6 132.00 51 16.21
2021-05-24 9941 387767 310 50558771 129.50 131.50 129.00 131.50 0.00 0% 131.00 10 131.50 6 16.21
2021-05-25 9941 376320 322 49514560 132.00 132.50 131.00 131.50 0.00 0% 131.50 15 132.00 41 16.21
2021-05-26 9941 262963 286 34667362 131.50 132.50 131.00 132.50 1.00 0.76% 132.00 32 132.50 33 16.34
2021-05-27 9941 939004 720 125303879 133.00 136.00 131.00 135.00 2.50 1.89% 134.50 8 135.00 23 16.65
2021-05-28 9941 669280 629 91492469 136.00 138.00 135.00 136.50 1.50 1.11% 136.50 3 137.00 67 16.83
2021-05-31 9941 451691 389 61598698 137.00 137.50 135.00 135.50 1.00 -0.73% 135.00 52 135.50 47 16.71
2021-06-01 9941 317333 353 42955050 135.50 136.50 134.50 135.50 0.00 0% 135.50 18 136.00 16 16.71
2021-06-02 9941 481016 403 65047568 135.50 136.50 134.00 135.50 0.00 0% 135.00 6 135.50 20 16.71
2021-06-03 9941 243137 249 32839507 136.00 136.00 134.50 135.00 0.50 -0.37% 134.50 52 135.00 4 16.65
2021-06-04 9941 198412 236 26719269 135.00 135.00 134.50 135.00 0.00 0% 134.50 43 135.00 3 16.65
2021-06-07 9941 729569 616 99282340 137.00 138.00 134.00 136.50 1.50 1.11% 136.50 9 137.00 100 16.83
2021-06-08 9941 215612 294 29373631 136.50 137.00 135.50 136.50 0.00 0% 136.00 14 136.50 52 16.83
2021-06-09 9941 231811 259 31539748 136.50 137.00 135.50 136.00 0.50 -0.37% 135.50 76 136.00 22 16.77
2021-06-10 9941 307852 297 42038222 136.50 137.00 136.00 137.00 1.00 0.74% 136.50 7 137.00 42 16.89
2021-06-11 9941 316778 317 43496540 137.00 138.00 136.50 137.00 0.00 0% 137.00 9 137.50 77 16.89
2021-06-15 9941 597366 538 82396601 137.00 138.50 136.50 138.50 1.50 1.09% 138.00 19 138.50 134 17.08
2021-06-16 9941 491913 465 68075764 138.50 139.00 137.50 138.50 0.00 0% 138.00 18 138.50 84 17.08
2021-06-17 9941 403969 310 55826363 139.00 139.00 137.50 138.50 0.00 0% 138.50 10 139.00 219 17.08
2021-06-18 9941 642667 415 89054562 138.00 139.00 138.00 138.50 0.00 0% 138.50 11 139.00 53 17.08
2021-06-21 9941 453777 437 62392267 138.00 139.00 136.50 137.00 1.50 -1.08% 137.00 5 137.50 9 16.89
2021-06-22 9941 177597 221 24363758 138.00 138.00 136.50 137.00 0.00 0% 137.00 6 137.50 49 16.89
2021-06-23 9941 333178 370 45874626 137.50 138.50 136.50 138.00 1.00 0.73% 137.50 26 138.00 3 17.02
2021-06-24 9941 191788 205 26501088 138.50 138.50 137.50 138.50 0.50 0.36% 138.00 41 138.50 7 17.08
2021-06-25 9941 241437 295 33346449 139.00 139.00 137.50 138.00 0.50 -0.36% 138.00 10 138.50 45 17.02
2021-06-28 9941 222326 292 30682414 137.50 138.50 137.50 138.00 0.00 0% 138.00 14 138.50 25 17.02
2021-06-29 9941 252453 292 34818791 137.50 138.50 137.50 138.00 0.00 0% 138.00 6 138.50 19 17.02
2021-06-30 9941 1406880 1130 198547744 137.50 143.00 137.50 142.50 4.50 3.26% 142.50 9 143.00 86 17.57
2021-07-01 9941 1427593 1353 209115139 144.50 148.50 144.00 146.00 3.50 2.46% 146.00 2 146.50 3 18.00
2021-07-02 9941 836722 756 122735248 147.00 148.50 144.50 145.00 1.00 -0.68% 145.00 9 145.50 8 17.88
2021-07-05 9941 342854 405 50489266 147.00 148.00 146.50 148.00 3.00 2.07% 147.50 8 148.00 82 18.25
2021-07-06 9941 1854888 1622 287338482 152.50 158.50 151.00 155.50 7.50 5.07% 155.50 1 156.00 23 19.17
2021-07-07 9941 1323735 1117 207649328 159.00 159.00 155.00 157.00 1.50 0.96% 156.50 41 157.50 84 19.36
2021-07-08 9941 1524415 1280 244560492 157.50 164.50 157.50 160.00 3.00 1.91% 159.50 9 160.00 50 19.73
2021-07-09 9941 746050 803 118487971 160.50 161.00 157.50 159.50 0.50 -0.31% 159.00 25 159.50 2 19.67
2021-07-12 9941 703486 741 112629772 162.00 162.00 158.00 160.50 1.00 0.63% 160.00 5 160.50 71 19.79
2021-07-13 9941 754126 687 121323327 160.50 162.50 159.00 160.50 0.00 0% 160.00 12 160.50 2 19.79
2021-07-14 9941 487749 499 79060834 162.00 163.00 161.00 161.50 1.00 0.62% 161.50 6 162.00 16 19.91
2021-07-15 9941 1214191 1277 202231492 162.00 169.50 162.00 169.50 8.00 4.95% 169.00 11 169.50 28 20.90
2021-07-16 9941 1353371 1527 228341149 169.50 172.00 166.50 166.50 3.00 -1.77% 166.50 40 167.00 11 20.53
2021-07-19 9941 472147 616 78223148 166.00 167.50 164.00 166.00 0.50 -0.3% 166.00 13 166.50 11 20.47
2021-07-20 9941 977128 1110 160318904 164.50 167.00 161.00 162.50 3.50 -2.11% 162.00 45 162.50 4 20.04
2021-07-21 9941 911452 917 149247483 163.00 166.00 162.00 165.00 2.50 1.54% 164.50 3 165.00 2 20.35
2021-07-22 9941 541000 409 89617500 166.00 167.50 163.50 164.00 1.00 -0.61% 164.00 15 164.50 1 20.22
2021-07-23 9941 587508 656 98018774 165.00 169.00 164.00 168.00 4.00 2.44% 167.50 7 168.00 15 20.72
2021-07-26 9941 548186 626 93095545 168.50 171.50 168.50 169.00 1.00 0.6% 169.00 16 169.50 5 20.84
2021-07-27 9941 1110218 1109 186204735 170.50 171.50 164.50 164.50 4.50 -2.66% 164.50 45 165.00 4 20.28
2021-07-28 9941 1375082 1467 221961726 163.00 165.00 160.00 161.50 3.00 -1.82% 161.00 20 162.00 87 19.91
2021-07-29 9941 528845 533 85942543 163.00 163.50 161.50 163.00 1.50 0.93% 163.00 4 163.50 49 20.10
2021-07-30 9941 544521 576 89888196 163.00 166.50 162.50 165.00 2.00 1.23% 165.00 26 165.50 5 20.35
2021-08-02 9941 622153 612 104831228 167.00 170.00 166.50 169.50 4.50 2.73% 169.50 16 170.00 91 20.90
2021-08-03 9941 522713 526 88014854 169.50 171.00 166.00 168.50 1.00 -0.59% 168.00 27 168.50 26 20.78
2021-08-04 9941 359225 367 60790477 169.00 170.00 168.00 169.00 0.50 0.3% 169.00 43 169.50 3 20.84
2021-08-05 9941 1491430 1372 257618471 170.00 176.50 169.50 172.00 3.00 1.78% 171.50 19 172.00 2 21.21
2021-08-06 9941 1520767 1516 269729608 176.00 179.50 173.50 179.50 7.50 4.36% 179.50 3 180.00 132 22.13
2021-08-09 9941 1500529 1470 271824539 180.50 183.50 178.00 180.00 0.50 0.28% 180.00 1 180.50 6 19.65
2021-08-10 9941 903107 921 163221505 180.00 182.50 178.50 182.00 2.00 1.11% 181.50 4 182.00 29 19.87
2021-08-11 9941 1484345 1647 266661462 183.00 183.50 176.50 177.50 4.50 -2.47% 177.50 4 178.00 10 19.38
2021-08-12 9941 608170 656 108186702 177.50 180.00 176.50 180.00 2.50 1.41% 179.50 2 180.00 50 19.65
2021-08-13 9941 885654 929 158597980 182.00 182.00 177.00 178.50 1.50 -0.83% 178.00 8 178.50 23 19.49
2021-08-16 9941 1727508 2178 297674927 177.00 178.50 169.50 170.50 8.00 -4.48% 170.00 25 170.50 2 18.61
2021-08-17 9941 1151107 1038 197165368 169.00 174.50 168.50 171.00 0.50 0.29% 171.00 6 171.50 10 18.67
2021-08-18 9941 812001 840 140111685 169.00 175.00 168.00 175.00 4.00 2.34% 174.50 9 175.00 13 19.10
2021-08-19 9941 768724 1006 132552215 175.50 175.50 170.50 171.00 4.00 -2.29% 171.00 8 171.50 6 18.67
2021-08-20 9941 768559 836 132683563 173.00 174.00 170.50 174.00 3.00 1.75% 173.50 22 174.00 28 19.00
2021-08-23 9941 2343491 1993 420675264 176.00 182.00 176.00 181.50 7.50 4.31% 181.00 46 181.50 4 19.81
2021-08-24 9941 3605926 3425 574902238 157.00 162.50 157.00 162.50 0.00 -10.47% 162.00 40 162.50 69 17.74
2021-08-25 9941 1835368 2141 305111612 163.50 169.50 163.00 165.00 2.50 1.54% 164.50 10 165.00 10 18.01
2021-08-26 9941 1529726 1522 256849947 166.50 170.50 163.50 170.00 5.00 3.03% 169.50 12 170.00 14 18.56
2021-08-27 9941 1425839 1750 244061973 168.50 174.00 168.50 170.00 0.00 0% 169.50 8 170.00 20 18.56
2021-08-30 9941 1058368 1248 178656458 170.50 171.00 167.00 168.50 1.50 -0.88% 168.50 19 169.00 26 18.40
2021-08-31 9941 1146727 1615 189846257 168.00 168.50 164.00 166.50 2.00 -1.19% 166.50 4 167.00 36 18.18
2021-09-01 9941 1194631 1794 195164944 167.00 167.50 161.50 162.50 4.00 -2.4% 162.50 17 163.00 22 17.74
2021-09-02 9941 658103 824 107205427 162.50 164.50 161.00 163.00 0.50 0.31% 162.50 12 163.50 35 17.79
2021-09-03 9941 562488 599 91866734 163.00 165.00 162.00 163.00 0.00 0% 162.50 83 163.00 5 17.79
2021-09-06 9941 662879 965 106712219 163.50 163.50 159.00 161.00 2.00 -1.23% 161.00 2 161.50 24 17.58
2021-09-07 9941 555672 663 90781710 164.00 165.00 162.50 163.00 2.00 1.24% 162.50 12 163.00 1 17.79
2021-09-08 9941 658082 1075 105740121 163.00 163.00 159.50 160.50 2.50 -1.53% 160.50 5 161.00 20 17.52
2021-09-09 9941 364630 648 58617776 161.50 162.00 159.50 160.50 0.00 0% 160.50 10 161.00 31 17.52
2021-09-10 9941 548555 704 89868814 161.50 164.50 161.50 164.50 4.00 2.49% 164.50 3 165.00 86 17.96
2021-09-13 9941 986760 1101 166215630 165.00 170.50 165.00 168.50 4.00 2.43% 168.50 21 169.00 55 18.40
2021-09-14 9941 716337 930 121649214 170.00 171.00 168.50 170.00 1.50 0.89% 169.50 4 170.00 27 18.56
2021-09-15 9941 717166 932 119643886 169.00 169.50 165.50 167.00 3.00 -1.76% 166.50 6 167.00 26 18.23
2021-09-16 9941 711322 1029 117537051 167.50 167.50 163.50 164.50 2.50 -1.5% 164.00 10 164.50 2 17.96
2021-09-17 9941 1110000 506 183100500 164.50 167.00 163.00 167.00 2.50 1.52% 165.00 5 167.00 38 18.23
2021-09-22 9941 927384 1388 150152449 161.00 163.50 160.50 162.50 4.50 -2.69% 162.00 26 162.50 13 17.74
2021-09-23 9941 462489 488 75815468 163.00 165.00 163.00 164.50 2.00 1.23% 164.00 11 164.50 16 17.96
2021-09-24 9941 331518 428 54844625 165.00 166.50 164.50 165.00 0.50 0.3% 164.50 8 165.00 9 18.01
2021-09-27 9941 632544 701 104988011 166.00 167.00 163.50 166.50 1.50 0.91% 165.50 10 166.50 28 18.18
2021-09-28 9941 461248 436 76986210 168.00 168.00 165.50 167.00 0.50 0.3% 167.00 17 167.50 16 18.23
2021-09-29 9941 625930 1800 102670101 165.50 166.00 163.00 163.50 3.50 -2.1% 163.50 8 164.00 14 17.85
2021-09-30 9941 1132301 478 184669687 163.00 164.50 162.50 163.00 0.50 -0.31% 163.00 14 163.50 17 17.79
2021-10-01 9941 967772 1806 154984387 162.50 162.50 158.50 159.50 3.50 -2.15% 159.50 19 160.00 9 17.41
2021-10-04 9941 771336 1202 121622088 160.00 161.00 155.00 157.50 2.00 -1.25% 157.50 41 158.00 13 17.19
2021-10-05 9941 563138 990 87803750 158.00 158.00 154.00 157.00 0.50 -0.32% 157.00 4 157.50 6 17.14
2021-10-06 9941 989365 1118 159588791 161.00 164.50 158.50 159.50 2.50 1.59% 159.00 19 159.50 5 17.41
2021-10-07 9941 476871 555 77275387 161.50 163.00 160.00 162.50 3.00 1.88% 162.50 4 163.00 67 17.74
2021-10-08 9941 311191 403 50632733 163.00 163.50 162.00 162.50 0.00 0% 162.00 28 162.50 5 17.74
2021-10-12 9941 468169 755 75057554 161.50 161.50 159.00 161.50 1.00 -0.62% 160.50 1 161.50 33 17.63
2021-10-13 9941 324467 506 51831245 162.00 162.00 158.50 159.00 2.50 -1.55% 158.50 42 159.00 2 17.36
2021-10-14 9941 324828 599 51506960 160.00 160.50 157.00 158.50 0.50 -0.31% 158.50 2 159.00 3 17.30
2021-10-15 9941 506377 1072 80719282 158.50 160.00 158.50 159.50 1.00 0.63% 159.50 5 160.00 139 17.41
2021-10-18 9941 521707 753 84128652 159.50 163.00 159.50 161.00 1.50 0.94% 160.50 24 161.00 21 17.58
2021-10-19 9941 479069 583 77678455 162.50 163.00 161.00 162.00 1.00 0.62% 162.00 17 162.50 9 17.69
2021-10-20 9941 256940 428 41470668 162.00 162.50 160.50 161.00 1.00 -0.62% 161.00 8 161.50 4 17.58
2021-10-21 9941 826350 755 133400500 161.50 163.50 160.00 160.00 1.00 -0.62% 160.00 83 161.50 1 17.47
2021-10-22 9941 293992 400 47546851 161.00 162.50 161.00 162.00 2.00 1.25% 161.50 15 162.00 30 17.69
2021-10-25 9941 274011 383 44297545 163.00 163.00 161.00 162.50 0.50 0.31% 162.00 7 162.50 22 17.74
2021-10-26 9941 1226710 1381 203701287 162.00 168.00 162.00 167.50 5.00 3.08% 167.50 4 168.00 87 18.29
2021-10-27 9941 629445 850 105842008 168.00 169.50 167.00 169.50 2.00 1.19% 169.00 6 169.50 37 18.50
2021-10-28 9941 364010 624 61342969 169.50 169.50 167.50 169.00 0.50 -0.29% 168.00 19 169.00 31 18.45
2021-10-29 9941 609594 685 102056170 170.00 170.00 166.50 168.50 0.50 -0.3% 168.00 8 168.50 11 18.40
2021-11-01 9941 658465 669 111384439 169.00 170.00 167.50 170.00 1.50 0.89% 169.50 35 170.00 23 18.56
2021-11-02 9941 638175 860 109324662 170.50 173.50 170.00 170.00 0.00 0% 170.00 14 170.50 1 18.56
2021-11-03 9941 355296 1272 60303815 171.00 172.00 169.00 169.50 0.50 -0.29% 169.00 15 169.50 12 18.50
2021-11-04 9941 270173 382 46079025 171.00 172.00 169.50 169.50 0.00 0% 169.50 27 170.00 17 18.50
2021-11-05 9941 1220800 1237 211301170 171.50 175.00 170.00 174.50 5.00 2.95% 174.00 22 174.50 24 19.05
2021-11-08 9941 894133 2193 158566618 176.00 179.00 175.00 177.00 2.50 1.43% 177.00 29 177.50 13 19.32
2021-11-09 9941 490557 3248 87564204 179.00 179.50 177.50 177.50 0.50 0.28% 177.50 28 178.00 8 19.38
2021-11-10 9941 718528 2083 125511165 178.00 178.00 173.50 173.50 4.00 -2.25% 173.00 33 173.50 2 18.94
2021-11-11 9941 528804 580 91875837 170.50 175.50 170.50 174.00 0.50 0.29% 173.50 13 174.00 8 19.00
2021-11-12 9941 276770 455 48169595 175.50 176.00 173.00 174.00 0.00 0% 174.00 6 174.50 12 18.43
2021-11-15 9941 544063 913 93562715 174.00 174.50 171.00 171.50 2.50 -1.44% 171.00 76 171.50 10 18.17
2021-11-16 9941 323700 443 55758342 171.50 173.00 171.00 173.00 1.50 0.87% 172.50 5 173.00 1 18.33
2021-11-17 9941 291333 368 50639933 173.00 174.50 172.00 174.00 1.00 0.58% 174.00 24 174.50 9 18.43
2021-11-18 9941 553826 742 97709079 175.00 178.00 175.00 176.00 2.00 1.15% 176.00 4 176.50 17 18.64
2021-11-19 9941 452447 600 79157260 176.50 178.00 173.50 174.00 2.00 -1.14% 174.00 8 174.50 1 18.43
2021-11-22 9941 406880 629 70352435 174.00 175.00 171.50 171.50 2.50 -1.44% 171.50 1 172.00 6 18.17
2021-11-23 9941 434081 649 74594609 172.50 174.00 171.00 171.50 0.00 0% 171.00 12 171.50 8 18.17
2021-11-24 9941 224866 375 38626069 171.50 172.50 171.00 172.50 1.00 0.58% 172.00 2 172.50 25 18.27
2021-11-25 9941 439784 666 75183317 172.50 173.00 169.50 170.50 2.00 -1.16% 170.50 12 171.00 13 18.06
2021-11-26 9941 653360 1274 109874980 170.50 170.50 167.00 168.00 2.50 -1.47% 168.00 1 168.50 22 17.80
2021-11-29 9941 524527 773 87404206 165.50 169.00 165.00 168.50 0.50 0.3% 168.50 11 169.00 4 17.85
2021-11-30 9941 553253 520 94466137 168.50 172.00 168.50 169.00 0.50 0.3% 169.00 47 170.50 3 17.90
2021-12-01 9941 328452 365 56114148 169.00 172.00 169.00 172.00 3.00 1.78% 171.50 6 172.00 10 18.22
2021-12-02 9941 252050 308 43259044 172.50 172.50 170.50 171.50 0.50 -0.29% 171.50 13 172.00 22 18.17
2021-12-03 9941 264490 619 45494675 172.00 173.00 170.50 172.00 0.50 0.29% 171.50 9 172.00 14 18.22
2021-12-06 9941 652813 1026 114217295 174.00 176.50 173.00 175.00 3.00 1.74% 175.00 4 175.50 21 18.54
2021-12-07 9941 289354 1366 50556531 175.50 175.50 173.50 175.50 0.50 0.29% 175.00 10 175.50 52 18.59
2021-12-08 9941 230649 1848 40286122 176.00 176.00 174.00 174.00 1.50 -0.85% 174.00 22 174.50 4 18.43
2021-12-09 9941 312181 2645 54104590 174.00 175.50 172.00 172.50 1.50 -0.86% 172.50 3 173.00 1 18.27
2021-12-10 9941 261713 474 44841607 172.00 172.50 170.50 170.50 2.00 -1.16% 170.50 34 171.00 89 18.06
2021-12-13 9941 427885 634 72793646 171.00 171.50 169.50 170.00 0.50 -0.29% 170.00 3 170.50 6 18.01
2021-12-14 9941 516380 831 87240986 169.50 170.50 167.50 168.50 1.50 -0.88% 168.50 2 169.50 23 17.85
2021-12-15 9941 213953 345 36193819 169.00 169.50 168.50 169.50 1.00 0.59% 169.00 12 169.50 6 17.96
2021-12-16 9941 307662 529 52050319 170.50 170.50 168.50 169.00 0.50 -0.29% 169.00 3 169.50 18 17.90
2021-12-17 9941 313330 379 53251693 168.50 172.00 168.00 169.50 0.50 0.3% 169.50 22 172.00 16 17.96
2021-12-20 9941 248894 900 42208681 170.50 172.00 169.00 169.00 0.50 -0.29% 169.00 32 170.00 2 17.90
2021-12-21 9941 315761 370 53341819 170.00 170.00 167.00 169.50 0.50 0.3% 169.50 8 170.00 35 17.96
2021-12-22 9941 129988 206 22145838 170.00 171.00 169.50 171.00 1.50 0.88% 170.50 1 171.00 30 18.11
2021-12-23 9941 167847 404 28762525 171.00 172.00 170.50 171.50 0.50 0.29% 171.00 37 172.00 58 18.17
2021-12-24 9941 223242 267 38387281 171.50 172.50 171.50 172.00 0.50 0.29% 171.50 23 172.00 12 18.22
2021-12-27 9941 366158 434 63205345 172.00 173.50 171.00 173.00 1.00 0.58% 173.00 19 173.50 23 18.33
2021-12-28 9941 294121 403 50890741 173.50 174.00 172.00 174.00 1.00 0.58% 173.50 3 174.00 47 18.43
2021-12-29 9941 209775 371 36496091 174.00 174.50 173.00 174.50 0.50 0.29% 174.00 16 174.50 8 18.49
2021-12-30 9941 400881 426 69995348 174.50 175.50 173.50 175.00 0.50 0.29% 174.00 2 175.00 15 18.54