裕隆(2201)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　　63.20
0
0%		65.70
2.5
3.96%		65.70
0
0%		66.20
0.5
0.76%		 　68.20
2
3.02%		67.20
-1
-1.47%		66.50
-0.7
-1.04%		66.20
-0.3
-0.45%		66.80
0.6
0.91%		 　69.20
2.4
3.59%		71.00
1.8
2.6%		 　　　　　　　　　　　78.10
7.1
10%		82.90
4.8
6.15%		69.53
2 月84.50
1.6
1.93%		79.50
-5
-5.92%		78.10
-1.4
-1.76%		 　77.50
-0.6
-0.77%		77.80
0.3
0.39%		77.80
0
0%		76.90
-0.9
-1.16%		79.00
2.1
2.73%		 　77.50
-1.5
-1.9%		77.20
-0.3
-0.39%		77.90
0.7
0.91%		81.50
3.6
4.62%		80.00
-1.5
-1.84%		 　80.60
0.6
0.75%		80.90
0.3
0.37%		78.10
-2.8
-3.46%		80.00
1.9
2.43%		81.30
1.3
1.63%		 79.75
3 月81.60
0.3
0.37%		78.80
-2.8
-3.43%		78.10
-0.7
-0.89%		 　79.00
0.9
1.15%		79.20
0.2
0.25%		77.60
-1.6
-2.02%		76.00
-1.6
-2.06%		72.40
-3.6
-4.74%		 　76.00
3.6
4.97%		75.50
-0.5
-0.66%		75.90
0.4
0.53%		73.90
-2
-2.64%		75.70
1.8
2.44%		 　75.80
0.1
0.13%		77.30
1.5
1.98%		76.40
-0.9
-1.16%		77.50
1.1
1.44%		78.80
1.3
1.68%		 　75.50
-3.3
-4.19%		74.50
-1
-1.32%		75.60
1.1
1.48%		76.50
0.9
1.19%		75.20
-1.3
-1.7%		76.63
4 月 　　　　73.70
-1.5
-1.99%		74.30
0.6
0.81%		 　74.80
0.5
0.67%		74.70
-0.1
-0.13%		75.60
0.9
1.2%		77.60
2
2.65%		79.10
1.5
1.93%		 　81.80
2.7
3.41%		85.70
3.9
4.77%		83.20
-2.5
-2.92%		82.00
-1.2
-1.44%		80.30
-1.7
-2.07%		 　80.90
0.6
0.75%		78.50
-2.4
-2.97%		79.80
1.3
1.66%		80.50
0.7
0.88%		80.60
0.1
0.12%		 78.93
5 月　80.00
-0.6
-0.74%		77.60
-2.4
-3%		77.80
0.2
0.26%		77.40
-0.4
-0.51%		 　78.10
0.7
0.9%		77.10
-1
-1.28%		79.10
2
2.59%		75.90
-3.2
-4.05%		78.30
2.4
3.16%		 　76.70
-1.6
-2.04%		79.60
2.9
3.78%		81.10
1.5
1.88%		81.80
0.7
0.86%		80.40
-1.4
-1.71%		 　84.20
3.8
4.73%		83.70
-0.5
-0.59%		85.30
1.6
1.91%		83.40
-1.9
-2.23%		82.20
-1.2
-1.44%		 　82.80
0.6
0.73%		86.60
3.8
4.59%		87.60
1
1.15%		80.71
6 月89.60
2
2.28%		90.60
1
1.12%		 　90.60
0
0%		88.50
-2.1
-2.32%		89.70
1.2
1.36%		87.10
-2.6
-2.9%		87.80
0.7
0.8%		 　86.80
-1
-1.14%		87.10
0.3
0.35%		87.40
0.3
0.34%		87.70
0.3
0.34%		83.70
-4
-4.56%		 　83.40
-0.3
-0.36%		83.10
-0.3
-0.36%		82.00
-1.1
-1.32%		 　　　82.00
0
0%		79.40
-2.6
-3.17%		80.80
1.4
1.76%		80.50
-0.3
-0.37%		82.60
2.1
2.61%		 85.4
7 月　　81.80
-0.8
-0.97%		82.40
0.6
0.73%		81.80
-0.6
-0.73%		83.50
1.7
2.08%		82.30
-1.2
-1.44%		 　81.30
-1
-1.22%		80.00
-1.3
-1.6%		80.20
0.2
0.25%		84.00
3.8
4.74%		85.50
1.5
1.79%		 　　80.20
-5.3
-6.2%		79.00
-1.2
-1.5%		78.20
-0.8
-1.01%		77.40
-0.8
-1.02%		 　76.20
-1.2
-1.55%		79.80
3.6
4.72%		 81.00
1.2
1.5%		81.60
0.6
0.74%		 82.00
0.4
0.49%		80.84
8 月81.00
-1
-1.22%		80.10
-0.9
-1.11%		 80.70
0.6
0.75%		 　80.50
-0.2
-0.25%		79.70
-0.8
-0.99%		79.20
-0.5
-0.63%		77.90
-1.3
-1.64%		77.50
-0.4
-0.51%		 　73.40
-4.1
-5.29%		74.30
0.9
1.23%		73.20
-1.1
-1.48%		75.60
2.4
3.28%		74.70
-0.9
-1.19%		 　75.40
0.7
0.94%		74.30
-1.1
-1.46%		74.70
0.4
0.54%		74.50
-0.2
-0.27%		75.00
0.5
0.67%		 　75.70
0.7
0.93%		79.80
4.1
5.42%		83.70
3.9
4.89%		83.40
-0.3
-0.36%		77.41
9 月85.30
1.9
2.28%		 　85.70
0.4
0.47%		85.20
-0.5
-0.58%		83.20
-2
-2.35%		84.50
1.3
1.56%		82.60
-1.9
-2.25%		 　81.20
-1.4
-1.69%		81.30
0.1
0.12%		83.90
2.6
3.2%		83.80
-0.1
-0.12%		82.90
-0.9
-1.07%		 　83.30
0.4
0.48%		84.60
1.3
1.56%		82.20
-2.4
-2.84%		80.60
-1.6
-1.95%		82.50
1.9
2.36%		 　84.30
1.8
2.18%		83.70
-0.6
-0.71%		86.00
2.3
2.75%		83.00
-3
-3.49%		 83.34
10 月　82.00
-1
-1.2%		80.50
-1.5
-1.83%		78.40
-2.1
-2.61%		78.40
0
0%		78.90
0.5
0.64%		 　　　78.80
-0.1
-0.13%		84.00
5.2
6.6%		85.10
1.1
1.31%		 　83.00
-2.1
-2.47%		81.10
-1.9
-2.29%		80.10
-1
-1.23%		81.40
1.3
1.62%		79.10
-2.3
-2.83%		 　77.80
-1.3
-1.64%		79.00
1.2
1.54%		80.10
1.1
1.39%		78.20
-1.9
-2.37%		77.30
-0.9
-1.15%		 　76.90
-0.4
-0.52%		74.10
-2.8
-3.64%		79.61
11 月75.00
0.9
1.21%		77.40
2.4
3.2%		78.20
0.8
1.03%		 　78.80
0.6
0.77%		79.10
0.3
0.38%		78.60
-0.5
-0.63%		79.20
0.6
0.76%		77.10
-2.1
-2.65%		 　77.60
0.5
0.65%		77.90
0.3
0.39%		78.50
0.6
0.77%		79.10
0.6
0.76%		80.20
1.1
1.39%		 　78.00
-2.2
-2.74%		79.00
1
1.28%		77.70
-1.3
-1.65%		77.80
0.1
0.13%		78.50
0.7
0.9%		 　77.10
-1.4
-1.78%		78.40
1.3
1.69%		77.90
-0.5
-0.64%		76.90
-1
-1.28%		 78.02
12 月77.10
0.2
0.26%		 　76.50
-0.6
-0.78%		77.00
0.5
0.65%		77.80
0.8
1.04%		77.60
-0.2
-0.26%		77.20
-0.4
-0.52%		 　78.00
0.8
1.04%		77.80
-0.2
-0.26%		76.00
-1.8
-2.31%		77.30
1.3
1.71%		75.50
-1.8
-2.33%		 　74.40
-1.1
-1.46%		74.00
-0.4
-0.54%		74.10
0.1
0.14%		72.70
-1.4
-1.89%		72.20
-0.5
-0.69%		 　72.80
0.6
0.83%		72.70
-0.1
-0.14%		73.30
0.6
0.83%		74.60
1.3
1.77%		74.80
0.2
0.27%		　　75.4

說明:最高漲幅:10%最低跌幅:-6.2% 最高價:90.60最低價:63.20平均價:79.09,灰色底表示週末,漲154天(200)元,跌139天(-189.2)元,平盤8天
10%=2,7%=1,6%=1,5%=11,4%=4,3%=14,2%=27,1%=60,0%=42,-0%=3,-1%=4,-2%=4,-3%=15,-4%=17,-5%=38,-6%=58,

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
2023-01-03 2201 17921000 9396 1130429700 62.10 64.10 61.70 63.20 1.20 0% 63.20 21 63.30 69 0.00
2023-01-04 2201 28398000 13862 1843828500 63.20 66.00 63.10 65.70 2.50 3.96% 65.60 21 65.70 5 0.00
2023-01-05 2201 20629000 9880 1354757900 65.80 66.20 64.80 65.70 0.00 0% 65.70 18 65.80 23 0.00
2023-01-06 2201 37614000 18542 2147483647 66.10 67.40 64.50 66.20 0.50 0.76% 66.10 237 66.20 285 0.00
2023-01-09 2201 51397000 24968 2147483647 67.30 69.20 66.50 68.20 2.00 3.02% 68.10 102 68.20 1 0.00
2023-01-10 2201 21154000 10157 1436223300 67.70 68.80 66.90 67.20 1.00 -1.47% 67.20 53 67.30 36 0.00
2023-01-11 2201 13932000 6942 935735100 67.60 68.00 66.20 66.50 0.70 -1.04% 66.40 17 66.50 19 0.00
2023-01-12 2201 21897000 10031 1450548300 66.70 67.30 65.30 66.20 0.30 -0.45% 66.10 14 66.20 10 0.00
2023-01-13 2201 11085000 5251 739505900 66.80 67.10 66.20 66.80 0.60 0.91% 66.60 106 66.80 35 0.00
2023-01-16 2201 30486000 15129 2084535000 67.40 69.20 66.80 69.20 2.40 3.59% 69.10 14 69.20 372 0.00
2023-01-17 2201 45892000 22590 2147483647 68.90 71.60 68.60 71.00 1.80 2.6% 70.90 5 71.00 325 0.00
2023-01-30 2201 28163000 10801 2147483647 74.00 78.10 73.60 78.10 7.10 10% 78.10 30484 0.00 0 0.00
2023-01-31 2201 94647000 45723 2147483647 78.60 82.90 77.90 82.90 4.80 6.15% 82.70 3 82.90 118 0.00
2023-02-01 2201 40659000 21209 2147483647 82.60 84.50 81.70 84.50 1.60 1.93% 84.40 25 84.50 119 0.00
2023-02-02 2201 66411000 34029 2147483647 84.50 84.90 78.80 79.50 5.00 -5.92% 79.50 211 79.60 49 0.00
2023-02-03 2201 51294000 25361 2147483647 78.70 81.20 77.60 78.10 1.40 -1.76% 78.10 155 78.20 21 0.00
2023-02-06 2201 25076000 13042 1956076400 78.00 79.40 76.80 77.50 0.60 -0.77% 77.40 67 77.50 9 0.00
2023-02-07 2201 20297000 10295 1576918600 77.50 78.70 77.10 77.80 0.30 0.39% 77.70 9 77.80 77 0.00
2023-02-08 2201 29633000 14891 2147483647 78.00 78.30 75.80 77.80 0.00 0% 77.70 10 77.80 319 0.00
2023-02-09 2201 15774000 8305 1219381800 77.70 78.30 76.80 76.90 0.90 -1.16% 76.80 625 76.90 2 0.00
2023-02-10 2201 40205044 23248 2147483647 77.30 80.20 77.00 79.00 2.10 2.73% 79.00 29 79.10 2 0.00
2023-02-13 2201 16851000 8779 1310358900 78.40 78.80 77.30 77.50 1.50 -1.9% 77.50 97 77.60 47 0.00
2023-02-14 2201 11301000 6044 874383800 78.00 78.20 76.60 77.20 0.30 -0.39% 77.20 14 77.30 52 0.00
2023-02-15 2201 17920000 9557 1404307200 77.50 79.00 77.50 77.90 0.70 0.91% 77.90 71 78.00 27 0.00
2023-02-16 2201 46841000 25679 2147483647 78.90 83.10 78.40 81.50 3.60 4.62% 81.50 288 81.60 3 0.00
2023-02-17 2201 25492000 13494 2059234800 80.80 82.30 79.50 80.00 1.50 -1.84% 79.90 193 80.00 30 0.00
2023-02-20 2201 14643000 7927 1175244100 80.30 81.30 79.50 80.60 0.60 0.75% 80.50 308 80.60 6 0.00
2023-02-21 2201 18995000 10139 1544314700 81.20 82.50 80.40 80.90 0.30 0.37% 80.90 225 81.00 30 0.00
2023-02-22 2201 21624000 11443 1695120000 79.80 79.90 77.20 78.10 2.80 -3.46% 78.10 6 78.20 13 0.00
2023-02-23 2201 15217000 7835 1202600600 78.10 80.50 77.60 80.00 1.90 2.43% 79.90 39 80.00 57 0.00
2023-02-24 2201 39977000 20920 2147483647 80.60 83.00 80.40 81.30 1.30 1.63% 81.20 40 81.30 187 0.00
2023-03-01 2201 28776000 15206 2147483647 82.60 83.50 81.10 81.60 0.30 0.37% 81.60 18 81.70 9 0.00
2023-03-02 2201 31116000 16810 2147483647 82.00 82.60 77.80 78.80 2.80 -3.43% 78.80 139 78.90 31 0.00
2023-03-03 2201 15816000 8580 1239595600 79.40 79.60 77.80 78.10 0.70 -0.89% 78.10 90 78.20 14 0.00
2023-03-06 2201 9066000 5453 714791100 79.00 79.40 78.20 79.00 0.90 1.15% 79.00 24 79.10 166 0.00
2023-03-07 2201 9414000 4985 746142100 79.30 79.80 78.70 79.20 0.20 0.25% 79.20 4 79.30 22 0.00
2023-03-08 2201 16766000 9447 1301624000 78.70 78.70 77.30 77.60 1.60 -2.02% 77.60 100 77.70 68 0.00
2023-03-09 2201 18456000 10111 1412835400 77.80 78.20 75.20 76.00 1.60 -2.06% 76.00 89 76.10 7 0.00
2023-03-10 2201 33017000 17146 2147483647 74.30 75.40 72.00 72.40 3.60 -4.74% 72.30 37 72.40 118 0.00
2023-03-13 2201 27801000 14547 2062617400 71.80 76.10 71.50 76.00 3.60 4.97% 75.90 108 76.00 2 0.00
2023-03-14 2201 12399000 6952 930461200 74.80 76.00 74.10 75.50 0.50 -0.66% 75.40 4 75.50 47 0.00
2023-03-15 2201 21417000 11492 1646709200 76.00 78.20 75.80 75.90 0.40 0.53% 75.90 338 76.00 286 0.00
2023-03-16 2201 15649000 7946 1170927200 75.60 76.80 73.50 73.90 2.00 -2.64% 73.80 331 73.90 72 0.00
2023-03-17 2201 8264000 4200 621139900 75.20 75.70 74.30 75.70 1.80 2.44% 75.50 14 75.70 168 0.00
2023-03-20 2201 6707000 3573 508206700 76.00 76.30 74.70 75.80 0.10 0.13% 75.70 75 75.80 103 0.00
2023-03-21 2201 19706000 9823 1535615100 76.80 79.00 76.60 77.30 1.50 1.98% 77.30 95 77.40 174 0.00
2023-03-22 2201 12161000 6445 943127800 78.60 78.80 76.40 76.40 0.90 -1.16% 76.40 39 76.50 201 0.00
2023-03-23 2201 8069000 4339 621440500 76.40 77.60 76.30 77.50 1.10 1.44% 77.50 86 77.60 38 0.00
2023-03-24 2201 12303000 6045 962602300 78.00 78.90 77.20 78.80 1.30 1.68% 78.70 50 78.80 184 0.00
2023-03-27 2201 13264000 7251 1017353000 78.80 78.80 75.50 75.50 3.30 -4.19% 75.50 194 75.60 7 0.00
2023-03-28 2201 8308000 4503 621966100 75.50 75.80 74.10 74.50 1.00 -1.32% 74.40 107 74.50 10 0.00
2023-03-29 2201 3930000 2073 296115300 75.30 75.80 74.80 75.60 1.10 1.48% 75.50 38 75.60 19 0.00
2023-03-30 2201 7164000 3865 548573800 75.40 77.20 75.40 76.50 0.90 1.19% 76.40 67 76.50 70 0.00
2023-03-31 2201 6625000 3598 501357800 77.30 77.30 74.80 75.20 1.30 -1.7% 75.20 323 75.30 126 0.00
2023-04-06 2201 8155000 4516 600091500 75.00 75.00 72.60 73.70 1.50 -1.99% 73.70 64 73.80 100 0.00
2023-04-07 2201 4577000 2377 339729100 74.10 74.70 73.40 74.30 0.60 0.81% 74.30 9 74.40 104 0.00
2023-04-10 2201 4497000 2349 335086300 74.00 75.00 73.80 74.80 0.50 0.67% 74.70 7 74.80 56 0.00
2023-04-11 2201 6777000 3998 509943200 75.00 76.20 74.40 74.70 0.10 -0.13% 74.60 59 74.70 103 0.00
2023-04-12 2201 6244000 3299 471350300 75.40 76.00 74.70 75.60 0.90 1.2% 75.50 73 75.60 67 0.00
2023-04-13 2201 26700000 13863 2077900500 75.90 79.00 74.90 77.60 2.00 2.65% 77.60 34 77.70 7 0.00
2023-04-14 2201 29531000 15464 2147483647 77.60 80.20 76.10 79.10 1.50 1.93% 79.00 206 79.10 10 0.00
2023-04-17 2201 33296000 16739 2147483647 79.90 82.50 79.00 81.80 2.70 3.41% 81.70 133 81.80 168 0.00
2023-04-18 2201 58316000 28760 2147483647 82.60 85.80 82.00 85.70 3.90 4.77% 85.60 34 85.70 62 0.00
2023-04-19 2201 40850000 20663 2147483647 86.00 86.40 82.60 83.20 2.50 -2.92% 83.20 35 83.30 14 0.00
2023-04-20 2201 43635000 21005 2147483647 83.00 83.20 78.10 82.00 1.20 -1.44% 82.00 1905 82.10 18 0.00
2023-04-21 2201 23137000 11325 1860559900 81.70 81.80 79.00 80.30 1.70 -2.07% 80.30 142 80.40 124 0.00
2023-04-24 2201 10102000 5239 809363300 80.00 80.90 78.70 80.90 0.60 0.75% 80.80 177 80.90 100 0.00
2023-04-25 2201 19232000 9466 1538618200 81.30 82.50 78.10 78.50 2.40 -2.97% 78.50 417 78.60 83 0.00
2023-04-26 2201 10959000 5541 868396800 78.50 79.90 78.20 79.80 1.30 1.66% 79.80 11 79.90 279 0.00
2023-04-27 2201 12044000 5748 967695900 80.00 81.40 79.10 80.50 0.70 0.88% 80.40 61 80.50 22 0.00
2023-04-28 2201 11133000 5445 904822000 81.40 82.40 80.40 80.60 0.10 0.12% 80.60 55 80.70 10 0.00
2023-05-02 2201 8108000 4127 652065800 80.80 81.50 79.50 80.00 0.60 -0.74% 79.90 126 80.00 133 0.00
2023-05-03 2201 12624000 6682 989651700 80.00 80.00 77.60 77.60 2.40 -3% 77.60 228 77.70 19 0.00
2023-05-04 2201 10593000 5490 817360600 77.20 78.00 76.20 77.80 0.20 0.26% 77.70 19 77.80 136 0.00
2023-05-05 2201 5969000 3104 463591900 77.80 78.30 77.10 77.40 0.40 -0.51% 77.30 120 77.40 2 0.00
2023-05-08 2201 6753000 3270 525304700 78.00 78.50 76.70 78.10 0.70 0.9% 78.00 80 78.10 5 0.00
2023-05-09 2201 5308000 2877 410809700 78.50 78.60 76.80 77.10 1.00 -1.28% 77.10 17 77.20 33 0.00
2023-05-10 2201 9430000 4852 740424900 77.70 79.40 77.40 79.10 2.00 2.59% 79.10 20 79.20 200 0.00
2023-05-11 2201 14468000 7243 1115037000 79.00 79.00 75.80 75.90 3.20 -4.05% 75.90 5 76.00 73 0.00
2023-05-12 2201 10791000 5564 835181100 75.50 78.40 75.40 78.30 2.40 3.16% 78.20 24 78.30 24 0.00
2023-05-15 2201 7186000 3698 556577400 77.70 78.70 76.60 76.70 1.60 -2.04% 76.60 181 76.70 71 0.00
2023-05-16 2201 14065000 6811 1109109700 77.20 79.60 77.10 79.60 2.90 3.78% 79.50 9 79.60 157 0.00
2023-05-17 2201 27754998 16230 2147483647 79.00 82.50 78.90 81.10 1.50 1.88% 81.00 21 81.10 25 0.00
2023-05-18 2201 19708000 9487 1605994700 82.30 82.80 79.70 81.80 0.70 0.86% 81.80 39 81.90 134 0.00
2023-05-19 2201 9306000 4811 753214500 82.00 82.30 80.20 80.40 1.40 -1.71% 80.40 61 80.50 7 0.00
2023-05-22 2201 26625000 12694 2147483647 81.00 84.80 80.90 84.20 3.80 4.73% 84.20 13 84.30 253 0.00
2023-05-23 2201 23930000 11682 2017734700 84.20 85.60 83.00 83.70 0.50 -0.59% 83.70 87 83.80 15 0.00
2023-05-24 2201 19318000 8379 1623217200 83.20 85.40 82.40 85.30 1.60 1.91% 85.20 43 85.30 16 0.00
2023-05-25 2201 22109000 10855 1862293500 84.80 85.70 83.30 83.40 1.90 -2.23% 83.40 313 83.50 4 0.00
2023-05-26 2201 10883000 5771 901963800 83.80 84.00 82.20 82.20 1.20 -1.44% 82.20 31 82.30 7 0.00
2023-05-29 2201 8196000 3542 682004400 83.40 84.00 82.40 82.80 0.60 0.73% 82.80 196 82.90 2 0.00
2023-05-30 2201 64140000 31322 2147483647 83.50 89.80 83.40 86.60 3.80 4.59% 86.60 193 86.70 46 0.00
2023-05-31 2201 28294000 13844 2147483647 85.30 88.30 84.90 87.60 1.00 1.15% 87.60 102 87.70 3 0.00
2023-06-01 2201 38583000 20289 2147483647 88.80 93.50 88.40 89.60 2.00 2.28% 89.60 135 89.70 6 0.00
2023-06-02 2201 18818000 9885 1708037300 90.30 92.00 89.60 90.60 1.00 1.12% 90.60 68 90.70 43 0.00
2023-06-05 2201 20717000 10723 1910568100 91.90 94.50 90.60 90.60 0.00 0% 90.60 140 90.70 1 0.00
2023-06-06 2201 14568000 7868 1298058200 90.50 91.40 87.90 88.50 0.00 -2.32% 88.50 15 88.60 17 0.00
2023-06-07 2201 9508000 5275 852776800 89.10 90.30 88.60 89.70 1.20 1.36% 89.70 107 89.80 61 0.00
2023-06-08 2201 10157000 5676 896120300 90.10 90.90 87.00 87.10 2.60 -2.9% 87.10 35 87.30 3 0.00
2023-06-09 2201 9401000 5419 821250200 88.00 88.60 85.70 87.80 0.70 0.8% 87.80 126 87.90 17 0.00
2023-06-12 2201 6297000 3561 550391900 88.40 88.50 86.60 86.80 1.00 -1.14% 86.80 107 86.90 3 0.00
2023-06-13 2201 7880000 4412 693283700 87.30 89.00 87.10 87.10 0.30 0.35% 87.10 100 87.20 9 0.00
2023-06-14 2201 5554000 3212 486366400 87.60 88.50 86.80 87.40 0.30 0.34% 87.30 30 87.50 59 0.00
2023-06-15 2201 5743000 2964 502969600 88.00 88.20 87.00 87.70 0.30 0.34% 87.70 14 87.90 111 0.00
2023-06-16 2201 19752000 11126 1699107700 88.10 89.00 83.40 83.70 4.00 -4.56% 83.70 218 83.80 3 0.00
2023-06-19 2201 7740000 4337 645608300 83.20 84.00 82.80 83.40 0.30 -0.36% 83.40 38 83.50 68 0.00
2023-06-20 2201 8669000 4574 721844700 84.20 84.20 82.10 83.10 0.30 -0.36% 83.10 157 83.30 38 0.00
2023-06-21 2201 7971000 4942 658042100 83.30 83.80 81.80 82.00 1.10 -1.32% 82.00 130 82.10 24 0.00
2023-06-26 2201 6993000 3941 569974300 82.00 82.50 80.30 82.00 0.00 0% 82.00 1 82.10 50 0.00
2023-06-27 2201 9719000 5934 781351700 81.60 81.90 79.20 79.40 2.60 -3.17% 79.40 147 79.50 88 0.00
2023-06-28 2201 10202000 5748 828025800 80.10 82.30 80.10 80.80 1.40 1.76% 80.80 141 80.90 4 0.00
2023-06-29 2201 4983000 2943 402930100 81.20 81.60 80.50 80.50 0.30 -0.37% 80.50 177 80.60 12 0.00
2023-06-30 2201 11312000 6585 933266800 81.00 83.80 80.20 82.60 2.10 2.61% 82.50 357 82.60 153 0.00
2023-07-03 2201 9112000 5212 749901400 84.50 84.50 81.60 81.80 0.80 -0.97% 81.80 29 81.90 1 0.00
2023-07-04 2201 8511000 4741 705373900 82.70 83.70 82.00 82.40 0.60 0.73% 82.40 156 82.50 5 0.00
2023-07-05 2201 14272000 6635 1173126800 82.00 83.30 81.60 81.80 0.60 -0.73% 81.80 336 81.90 7 0.00
2023-07-06 2201 14979000 8167 1247707300 81.80 84.20 81.60 83.50 1.70 2.08% 83.40 6 83.50 20 0.00
2023-07-07 2201 8803000 4760 728761700 82.50 83.90 82.10 82.30 1.20 -1.44% 82.30 249 82.40 15 0.00
2023-07-10 2201 6669000 3510 546126800 83.00 83.10 81.20 81.30 1.00 -1.22% 81.30 112 81.40 8 0.00
2023-07-11 2201 7665000 4357 618415700 82.00 82.20 80.00 80.00 1.30 -1.6% 80.00 196 80.10 8 0.00
2023-07-12 2201 6688000 3630 537141900 80.00 81.20 79.50 80.20 0.20 0.25% 80.20 114 80.30 3 0.00
2023-07-13 2201 20307000 10441 1686604900 80.80 84.40 80.60 84.00 3.80 4.74% 84.00 18 84.10 456 0.00
2023-07-14 2201 31008000 15181 2147483647 85.50 87.70 84.40 85.50 1.50 1.79% 85.40 175 85.50 314 0.00
2023-07-18 2201 17303000 9383 1416930700 85.00 85.00 80.20 80.20 4.20 -6.2% 80.20 92 80.30 101 0.00
2023-07-19 2201 12118000 6621 967600200 80.60 81.30 79.00 79.00 1.20 -1.5% 79.00 483 79.10 68 0.00
2023-07-20 2201 11727000 6492 922854300 79.20 80.30 77.50 78.20 0.80 -1.01% 78.20 3 78.30 42 0.00
2023-07-21 2201 12255000 6546 952183700 78.20 78.90 77.00 77.40 0.80 -1.02% 77.40 42 77.50 76 0.00
2023-07-24 2201 9734000 5284 746581400 78.00 78.10 76.10 76.20 1.20 -1.55% 76.20 182 76.30 6 0.00
2023-07-25 2201 15794000 7796 1246119000 76.80 80.50 76.70 79.80 3.60 4.72% 79.70 89 79.80 193 0.00
2023-07-27 2201 13319000 6915 1069842400 78.90 81.30 78.50 81.00 3.30 1.5% 80.90 36 81.00 117 0.00
2023-07-28 2201 8841000 4616 716510700 80.20 81.80 80.10 81.60 0.60 0.74% 81.50 92 81.60 18 0.00
2023-07-31 2201 12995000 6737 1076103300 81.70 83.90 81.50 82.00 0.40 0.49% 82.00 88 82.10 200 0.00
2023-08-01 2201 6675000 3852 544456600 82.40 83.20 80.90 81.00 1.00 -1.22% 81.00 38 81.20 20 0.00
2023-08-02 2201 8339000 4382 673027000 81.10 82.30 79.80 80.10 0.90 -1.11% 80.00 70 80.10 20 0.00
2023-08-04 2201 2895000 1715 233000400 80.10 81.00 79.90 80.70 0.60 0.75% 80.60 12 80.70 18 0.00
2023-08-07 2201 3199000 1778 257449800 80.90 81.70 80.00 80.50 0.20 -0.25% 80.50 97 80.60 63 0.00
2023-08-08 2201 3338000 1996 266551600 80.60 80.90 79.30 79.70 0.80 -0.99% 79.70 13 79.80 9 0.00
2023-08-09 2201 10423000 6095 841041900 81.30 82.40 79.20 79.20 0.50 -0.63% 79.20 84 79.40 20 0.00
2023-08-10 2201 5885000 3734 459641200 79.00 79.20 77.50 77.90 1.30 -1.64% 77.90 45 78.00 23 0.00
2023-08-11 2201 5174000 3056 404289300 78.30 79.50 77.50 77.50 0.40 -0.51% 77.50 317 77.60 82 0.00
2023-08-14 2201 13659000 7600 1021096900 77.20 77.20 73.30 73.40 4.10 -5.29% 73.30 310 73.40 55 0.00
2023-08-15 2201 6727000 3657 501457400 74.00 75.70 73.70 74.30 0.90 1.23% 74.30 155 74.40 3 0.00
2023-08-16 2201 4702000 3014 345117400 74.10 74.20 72.60 73.20 1.10 -1.48% 73.20 25 73.30 44 0.00
2023-08-17 2201 5713000 3248 425079500 73.00 75.70 72.30 75.60 2.40 3.28% 75.50 92 75.60 69 0.00
2023-08-18 2201 3117000 1983 233926900 75.20 76.00 74.30 74.70 0.90 -1.19% 74.70 1 74.80 38 0.00
2023-08-21 2201 2183000 1188 164196000 75.00 75.70 74.70 75.40 0.70 0.94% 75.40 73 75.50 67 0.00
2023-08-22 2201 3279000 2082 245048500 76.00 76.20 74.00 74.30 1.10 -1.46% 74.30 39 74.40 3 0.00
2023-08-23 2201 2975000 1442 222750100 74.70 75.50 74.50 74.70 0.40 0.54% 74.70 35 74.80 32 0.00
2023-08-24 2201 2347000 1301 175027600 74.70 75.20 74.20 74.50 0.00 -0.27% 74.50 192 74.60 2 0.00
2023-08-25 2201 2848000 1758 213381200 74.30 75.90 73.90 75.00 0.50 0.67% 75.00 91 75.10 81 0.00
2023-08-28 2201 8866000 5177 681897300 75.80 78.40 75.60 75.70 0.70 0.93% 75.60 176 75.80 47 0.00
2023-08-29 2201 16294000 8944 1284398000 76.10 79.90 76.10 79.80 4.10 5.42% 79.70 39 79.80 3 0.00
2023-08-30 2201 29030000 16121 2147483647 80.90 84.70 79.70 83.70 3.90 4.89% 83.60 70 83.70 5 0.00
2023-08-31 2201 14610000 8290 1224064100 84.20 84.60 82.70 83.40 0.30 -0.36% 83.40 17 83.50 55 0.00
2023-09-01 2201 26731000 15353 2147483647 83.80 87.20 82.50 85.30 1.90 2.28% 85.20 132 85.40 76 0.00
2023-09-04 2201 41121000 23132 2147483647 86.00 88.70 85.10 85.70 0.40 0.47% 85.70 88 85.80 41 0.00
2023-09-05 2201 15182000 8770 1290903900 85.80 86.50 83.80 85.20 0.50 -0.58% 85.20 5 85.30 61 0.00
2023-09-06 2201 10897000 6610 914325100 85.30 85.70 82.90 83.20 2.00 -2.35% 83.20 86 83.30 4 0.00
2023-09-07 2201 7104000 4047 595801800 82.80 84.60 82.60 84.50 1.30 1.56% 84.40 23 84.50 64 0.00
2023-09-08 2201 7659000 4344 638717400 84.80 84.80 82.60 82.60 1.90 -2.25% 82.60 21 82.70 5 0.00
2023-09-11 2201 6704000 3922 551001300 82.60 83.80 81.20 81.20 1.40 -1.69% 81.20 97 81.30 5 0.00
2023-09-12 2201 4775000 2799 389860100 81.60 82.30 81.20 81.30 0.10 0.12% 81.30 71 81.40 2 0.00
2023-09-13 2201 7455000 4525 618295100 81.70 83.90 80.90 83.90 2.60 3.2% 83.80 32 83.90 132 0.00
2023-09-14 2201 6940000 3914 581659100 84.20 84.70 83.00 83.80 0.10 -0.12% 83.70 52 83.80 44 0.00
2023-09-15 2201 6790000 3713 564465200 83.90 84.30 82.70 82.90 0.90 -1.07% 82.90 56 83.00 6 0.00
2023-09-18 2201 5259000 2932 438094900 82.20 84.30 82.20 83.30 0.40 0.48% 83.20 25 83.30 18 0.00
2023-09-19 2201 13867000 7547 1177218700 83.30 85.50 83.30 84.60 1.30 1.56% 84.60 93 84.70 6 0.00
2023-09-20 2201 20161000 10883 1694617700 85.20 86.40 82.20 82.20 2.40 -2.84% 82.20 16 82.30 111 0.00
2023-09-21 2201 9500000 5636 774648400 82.70 83.40 80.60 80.60 1.60 -1.95% 80.60 58 80.70 61 0.00
2023-09-22 2201 6474000 4082 526622000 79.90 82.50 79.30 82.50 1.90 2.36% 82.40 11 82.50 55 0.00
2023-09-25 2201 13705000 7861 1160229600 83.50 85.80 83.40 84.30 1.80 2.18% 84.20 206 84.30 23 0.00
2023-09-26 2201 5761000 3536 485099700 84.40 84.80 83.70 83.70 0.60 -0.71% 83.70 83 83.90 46 0.00
2023-09-27 2201 15906000 9063 1357620200 83.40 86.40 83.10 86.00 2.30 2.75% 85.90 64 86.00 684 0.00
2023-09-28 2201 16032000 9294 1356419900 86.00 86.40 83.00 83.00 3.00 -3.49% 82.90 169 83.00 47 0.00
2023-10-02 2201 9167000 5239 754255800 83.50 83.80 81.60 82.00 1.00 -1.2% 82.00 196 82.10 14 0.00
2023-10-03 2201 8227000 4784 669314400 82.10 82.70 80.50 80.50 1.50 -1.83% 80.50 402 80.60 63 0.00
2023-10-04 2201 13066000 7951 1028549900 79.80 79.90 78.20 78.40 2.10 -2.61% 78.30 110 78.40 32 0.00
2023-10-05 2201 5862000 3669 461694500 79.00 79.60 78.40 78.40 0.00 0% 78.30 121 78.40 6 0.00
2023-10-06 2201 4446000 2743 351394300 78.60 79.70 78.60 78.90 0.50 0.64% 78.90 26 79.00 41 0.00
2023-10-11 2201 6819000 3801 539621100 79.50 80.20 78.30 78.80 0.10 -0.13% 78.80 49 79.00 14 0.00
2023-10-12 2201 21757000 12779 1796555900 80.00 84.60 79.50 84.00 5.20 6.6% 83.90 66 84.00 368 0.00
2023-10-13 2201 76059000 40029 2147483647 83.30 91.70 82.20 85.10 1.10 1.31% 85.10 19 85.20 57 0.00
2023-10-16 2201 39277000 22131 2147483647 87.20 88.10 82.50 83.00 2.10 -2.47% 83.00 1 83.10 137 0.00
2023-10-17 2201 18298000 10778 1504975300 84.10 84.10 81.00 81.10 1.90 -2.29% 81.10 69 81.20 12 0.00
2023-10-18 2201 27284000 15589 2147483647 81.40 83.90 80.10 80.10 1.00 -1.23% 80.10 100 80.20 5 0.00
2023-10-19 2201 11253000 6466 904652700 79.90 81.50 79.40 81.40 1.30 1.62% 81.40 93 81.50 139 0.00
2023-10-20 2201 15122000 8735 1199700000 80.60 80.60 78.50 79.10 2.30 -2.83% 79.10 154 79.20 3 0.00
2023-10-23 2201 11211000 6227 876291100 78.50 79.10 77.60 77.80 1.30 -1.64% 77.80 107 77.90 141 0.00
2023-10-24 2201 7320000 4261 574112600 78.00 79.00 77.80 79.00 1.20 1.54% 78.90 103 79.00 103 0.00
2023-10-25 2201 8527998 6066 687980275 79.30 81.70 79.20 80.10 1.10 1.39% 80.10 128 80.20 35 0.00
2023-10-26 2201 8521000 5451 670951200 79.60 79.90 78.20 78.20 1.90 -2.37% 78.20 207 78.30 13 0.00
2023-10-27 2201 9005000 5226 699734100 78.70 78.80 77.00 77.30 0.90 -1.15% 77.30 253 77.40 8 0.00
2023-10-30 2201 4939000 3295 380519800 77.40 77.70 76.70 76.90 0.40 -0.52% 76.80 78 76.90 7 0.00
2023-10-31 2201 13462000 8042 1017473500 77.50 78.20 73.80 74.10 2.80 -3.64% 74.00 156 74.10 20 0.00
2023-11-01 2201 6703000 4062 500280800 74.70 75.40 73.50 75.00 0.90 1.21% 75.00 30 75.10 32 0.00
2023-11-02 2201 7805000 4706 600169000 75.90 77.90 75.80 77.40 2.40 3.2% 77.30 21 77.40 17 0.00
2023-11-03 2201 6774000 3912 530916100 78.20 79.20 77.80 78.20 0.80 1.03% 78.20 17 78.30 14 0.00
2023-11-06 2201 4036000 2403 318607800 78.90 79.40 78.50 78.80 0.60 0.77% 78.80 47 78.90 29 0.00
2023-11-07 2201 4186000 2397 329616800 78.90 79.40 77.80 79.10 0.30 0.38% 79.00 8 79.10 28 0.00
2023-11-08 2201 4808000 3042 379976200 79.40 79.70 78.60 78.60 0.50 -0.63% 78.50 153 78.60 128 0.00
2023-11-09 2201 5003000 2765 394648600 78.90 79.50 77.90 79.20 0.60 0.76% 79.20 32 79.30 33 0.00
2023-11-10 2201 8228000 4811 638746500 78.80 79.20 77.10 77.10 2.10 -2.65% 77.10 65 77.20 42 0.00
2023-11-13 2201 3930000 2353 304275300 78.00 78.20 76.70 77.60 0.50 0.65% 77.50 13 77.60 133 0.00
2023-11-14 2201 5057000 3091 391909900 77.50 78.30 76.60 77.90 0.30 0.39% 77.80 28 77.90 13 0.00
2023-11-15 2201 9688000 5958 766278200 78.80 80.30 78.20 78.50 0.60 0.77% 78.50 160 78.60 22 104.67
2023-11-16 2201 5583000 3186 441030600 78.80 79.70 78.20 79.10 0.60 0.76% 79.10 49 79.20 38 105.47
2023-11-17 2201 8775000 4943 701501700 79.60 80.50 79.10 80.20 1.10 1.39% 80.20 76 80.30 215 106.93
2023-11-20 2201 12747000 7067 998465600 80.00 80.00 77.80 78.00 2.20 -2.74% 78.00 116 78.10 16 104.00
2023-11-21 2201 7778000 4409 613647800 78.50 79.50 77.80 79.00 1.00 1.28% 79.00 4 79.10 45 105.33
2023-11-22 2201 7866000 4880 612950200 79.00 79.10 77.60 77.70 1.30 -1.65% 77.70 46 77.80 41 103.60
2023-11-23 2201 4433000 2269 345421800 78.00 78.50 77.50 77.80 0.10 0.13% 77.80 37 77.90 14 103.73
2023-11-24 2201 3408000 1976 267244000 78.20 79.00 77.80 78.50 0.70 0.9% 78.50 35 78.60 55 104.67
2023-11-27 2201 4759000 2851 369411300 78.80 78.90 77.00 77.10 1.40 -1.78% 77.10 37 77.20 53 102.80
2023-11-28 2201 2966000 1850 231758600 77.30 78.50 77.30 78.40 1.30 1.69% 78.30 33 78.40 94 104.53
2023-11-29 2201 3169000 2016 247564700 78.60 78.80 77.80 77.90 0.50 -0.64% 77.90 7 78.00 6 103.87
2023-11-30 2201 10625000 6799 815577300 78.50 78.50 76.30 76.90 1.00 -1.28% 76.80 124 76.90 48 102.53
2023-12-01 2201 2998000 1856 231223700 77.20 77.40 76.80 77.10 0.20 0.26% 77.10 32 77.20 6 102.80
2023-12-04 2201 3582000 2288 275664900 77.40 77.70 76.50 76.50 0.60 -0.78% 76.50 169 76.60 1 102.00
2023-12-05 2201 3138000 1911 240231900 76.40 77.10 76.00 77.00 0.50 0.65% 77.00 54 77.10 84 102.67
2023-12-06 2201 5909000 3345 459657100 77.20 78.40 76.80 77.80 0.80 1.04% 77.80 31 77.90 10 103.73
2023-12-07 2201 3439000 1951 267210000 77.80 78.30 77.10 77.60 0.20 -0.26% 77.50 35 77.60 16 103.47
2023-12-08 2201 2996000 1666 232165500 78.10 78.10 77.20 77.20 0.40 -0.52% 77.20 147 77.30 18 102.93
2023-12-11 2201 4567000 2472 356115500 77.30 78.40 77.00 78.00 0.80 1.04% 78.00 49 78.10 54 104.00
2023-12-12 2201 3649000 2371 285095300 78.20 78.70 77.70 77.80 0.20 -0.26% 77.80 365 77.90 1 103.73
2023-12-13 2201 13842000 7709 1057928400 77.80 78.20 75.90 76.00 1.80 -2.31% 75.90 247 76.00 174 101.33
2023-12-14 2201 7784000 4022 598889000 76.40 77.40 76.00 77.30 1.30 1.71% 77.20 3 77.30 158 103.07
2023-12-15 2201 12371000 7939 940734400 76.80 77.10 75.50 75.50 1.80 -2.33% 75.50 111 75.70 27 100.67
2023-12-18 2201 8593000 5185 642043700 75.60 75.90 74.20 74.40 1.10 -1.46% 74.30 167 74.40 4 99.20
2023-12-19 2201 5910000 3215 437786900 74.90 74.90 73.60 74.00 0.40 -0.54% 74.00 4 74.10 49 98.67
2023-12-20 2201 4262000 2537 316059800 73.70 74.60 73.70 74.10 0.10 0.14% 74.00 382 74.10 22 98.80
2023-12-21 2201 10748000 6595 783148600 73.50 73.90 72.30 72.70 1.40 -1.89% 72.60 65 72.70 58 96.93
2023-12-22 2201 11448000 6548 835077100 73.30 74.60 72.20 72.20 0.50 -0.69% 72.20 484 72.30 36 96.27
2023-12-25 2201 4657000 2667 339028300 72.30 73.40 72.30 72.80 0.60 0.83% 72.80 10 72.90 23 97.07
2023-12-26 2201 3489000 2222 254005000 73.20 73.30 72.60 72.70 0.10 -0.14% 72.70 111 72.80 29 96.93
2023-12-27 2201 2991000 1698 219152600 73.00 73.60 72.90 73.30 0.60 0.83% 73.20 107 73.30 24 97.73
2023-12-28 2201 6633000 3673 492221600 73.70 74.80 73.10 74.60 1.30 1.77% 74.60 70 74.70 56 99.47
2023-12-29 2201 5880000 2894 440719900 75.00 75.30 74.50 74.80 0.20 0.27% 74.70 84 74.80 7 99.73