鴻海(2317)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　　　99.90
0
0%		104.00
4.1
4.1%		 107.00
3
2.88%		108.00
1
0.93%		 　107.50
-0.5
-0.46%		104.00
-3.5
-3.26%		106.50
2.5
2.4%		116.00
9.5
8.92%		115.50
-0.5
-0.43%		 　114.00
-1.5
-1.3%		115.00
1
0.88%		114.50
-0.5
-0.43%		117.00
2.5
2.18%		121.50
4.5
3.85%		 　123.00
1.5
1.23%		122.00
-1
-0.81%		123.00
1
0.82%		118.50
-4.5
-3.66%		111.50
-7
-5.91%		 113.32
2 月　116.50
5
4.48%		116.50
0
0%		114.00
-2.5
-2.15%		 　　　　　　　　　　　114.00
0
0%		113.00
-1
-0.88%		110.00
-3
-2.65%		 　　111.50
1.5
1.36%		 116.50
5
4.48%		 113.29
3 月　112.00
-4.5
-3.86%		115.50
3.5
3.13%		114.50
-1
-0.87%		115.00
0.5
0.44%		 　113.50
-1.5
-1.3%		115.00
1.5
1.32%		115.50
0.5
0.43%		117.00
1.5
1.3%		120.00
3
2.56%		 　121.00
1
0.83%		123.00
2
1.65%		126.00
3
2.44%		129.50
3.5
2.78%		123.50
-6
-4.63%		 　130.00
6.5
5.26%		130.50
0.5
0.38%		128.00
-2.5
-1.92%		126.50
-1.5
-1.17%		126.50
0
0%		 　128.50
2
1.58%		129.50
1
0.78%		 122.12
4 月121.50
-8
-6.18%		 　　　122.50
1
0.82%		123.50
1
0.82%		122.50
-1
-0.81%		120.00
-2.5
-2.04%		 　120.50
0.5
0.42%		122.50
2
1.66%		121.50
-1
-0.82%		121.00
-0.5
-0.41%		123.50
2.5
2.07%		 　121.50
-2
-1.62%		122.00
0.5
0.41%		120.00
-2
-1.64%		117.50
-2.5
-2.08%		119.00
1.5
1.28%		 　117.50
-1.5
-1.26%		118.50
1
0.85%		117.00
-1.5
-1.27%		116.00
-1
-0.85%		 119.8
5 月　　112.50
-3.5
-3.02%		108.50
-4
-3.56%		110.00
1.5
1.38%		112.50
2.5
2.27%		117.50
5
4.44%		 　113.00
-4.5
-3.83%		107.00
-6
-5.31%		102.00
-5
-4.67%		103.00
1
0.98%		104.50
1.5
1.46%		 　98.20
-6.3
-6.03%		107.00
8.8
8.96%		105.00
-2
-1.87%		106.00
1
0.95%		109.50
3.5
3.3%		 　109.50
0
0%		112.00
2.5
2.28%		111.50
-0.5
-0.45%		109.50
-2
-1.79%		111.00
1.5
1.37%		 113.50
2.5
2.25%		108.88
6 月114.50
1
0.88%		112.00
-2.5
-2.18%		111.00
-1
-0.89%		112.00
1
0.9%		 　110.50
-1.5
-1.34%		110.50
0
0%		109.50
-1
-0.9%		110.50
1
0.91%		113.50
3
2.71%		 　　113.00
-0.5
-0.44%		111.50
-1.5
-1.33%		113.00
1.5
1.35%		111.50
-1.5
-1.33%		 　108.50
-3
-2.69%		108.50
0
0%		111.50
3
2.76%		113.00
1.5
1.35%		113.00
0
0%		 124.00
11
9.73%		111.50
-12.5
-10.08%		111.50
0
0%		112.00
0.5
0.45%		 112.39
7 月112.00
0
0%		111.50
-0.5
-0.45%		 　117.00
5.5
4.93%		116.50
-0.5
-0.43%		115.00
-1.5
-1.29%		115.50
0.5
0.43%		114.00
-1.5
-1.3%		 　115.00
1
0.88%		116.50
1.5
1.3%		116.00
-0.5
-0.43%		119.50
3.5
3.02%		119.50
0
0%		 　116.50
-3
-2.51%		114.50
-2
-1.72%		112.50
-2
-1.75%		110.50
-2
-1.78%		110.50
0
0%		 　110.00
-0.5
-0.45%		111.50
1.5
1.36%		110.50
-1
-0.9%		111.00
0.5
0.45%		110.00
-1
-0.9%		 113.96
8 月　113.00
3
2.73%		111.50
-1.5
-1.33%		112.00
0.5
0.45%		112.00
0
0%		112.50
0.5
0.45%		 　112.00
-0.5
-0.44%		108.50
-3.5
-3.13%		109.00
0.5
0.46%		109.00
0
0%		109.00
0
0%		 　107.50
-1.5
-1.38%		106.50
-1
-0.93%		107.00
0.5
0.47%		103.00
-4
-3.74%		104.50
1.5
1.46%		 　107.50
3
2.87%		109.00
1.5
1.4%		108.50
-0.5
-0.46%		107.50
-1
-0.92%		108.00
0.5
0.47%		 　109.00
1
0.93%		111.00
2
1.83%		108.98
9 月111.00
0
0%		111.50
0.5
0.45%		112.50
1
0.9%		 　111.00
-1.5
-1.33%		108.50
-2.5
-2.25%		107.50
-1
-0.92%		107.00
-0.5
-0.47%		108.00
1
0.93%		 　106.50
-1.5
-1.39%		107.50
1
0.94%		108.50
1
0.93%		107.50
-1
-0.92%		108.50
1
0.93%		 　　　107.00
-1.5
-1.38%		106.50
-0.5
-0.47%		107.50
1
0.94%		 　107.50
0
0%		106.50
-1
-0.93%		105.00
-1.5
-1.41%		105.00
0
0%		 107.82
10 月103.00
-2
-1.9%		 　103.00
0
0%		101.50
-1.5
-1.46%		103.00
1.5
1.48%		107.00
4
3.88%		108.00
1
0.93%		 　　105.00
-3
-2.78%		105.50
0.5
0.48%		106.50
1
0.95%		109.50
3
2.82%		 　107.50
-2
-1.83%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		 　108.00
0.5
0.47%		109.00
1
0.93%		108.00
-1
-0.92%		108.50
0.5
0.46%		107.00
-1.5
-1.38%		 106.4
11 月106.50
-0.5
-0.47%		107.50
1
0.94%		107.50
0
0%		108.00
0.5
0.47%		109.00
1
0.93%		 　107.50
-1.5
-1.38%		108.00
0.5
0.47%		109.00
1
0.93%		107.50
-1.5
-1.38%		109.00
1.5
1.4%		 　108.00
-1
-0.92%		108.00
0
0%		107.00
-1
-0.93%		107.00
0
0%		106.50
-0.5
-0.47%		 　106.50
0
0%		106.00
-0.5
-0.47%		105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		103.50
-1.5
-1.43%		 　103.50
0
0%		103.50
0
0%		 106.69
12 月105.50
2
1.93%		105.00
-0.5
-0.47%		105.00
0
0%		 　106.50
1.5
1.43%		106.00
-0.5
-0.47%		105.00
-1
-0.94%		106.00
1
0.95%		105.00
-1
-0.94%		 　104.50
-0.5
-0.48%		104.50
0
0%		105.00
0.5
0.48%		103.50
-1.5
-1.43%		103.50
0
0%		 　103.00
-0.5
-0.48%		104.50
1.5
1.46%		103.50
-1
-0.96%		104.00
0.5
0.48%		104.00
0
0%		 　104.50
0.5
0.48%		105.50
1
0.96%		105.00
-0.5
-0.47%		104.00
-1
-0.95%		　104.67

說明:最高漲幅:9.73%最低跌幅:-10.08% 最高價:130.50最低價:98.20平均價:111.45,灰色底表示週末,漲128天(265.9)元,跌139天(-282.1)元,平盤36天
10%=2,9%=2,5%=4,4%=9,3%=14,2%=16,1%=54,0%=63,-0%=1,-1%=3,-2%=5,-3%=12,-4%=12,-5%=18,-6%=34,-7%=54,

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 2317 233726746 115789 2147483647 93.40 100.00 93.30 99.90 7.90 0% 99.80 387 99.90 2116 13.37
2021-01-05 2317 234178116 114366 2147483647 101.00 105.00 101.00 104.00 4.10 4.1% 103.50 1797 104.00 514 13.92
2021-01-07 2317 114653734 59013 2147483647 108.00 108.00 105.50 107.00 2.00 2.88% 106.50 2441 107.00 2336 14.32
2021-01-08 2317 115547259 61278 2147483647 109.00 109.50 106.00 108.00 1.00 0.93% 107.50 273 108.00 2464 14.46
2021-01-11 2317 70525408 39544 2147483647 108.00 109.00 106.50 107.50 0.50 -0.46% 107.50 343 108.00 4846 14.39
2021-01-12 2317 106622057 56730 2147483647 106.50 107.00 103.00 104.00 3.50 -3.26% 103.50 1811 104.00 573 13.92
2021-01-13 2317 83561136 40226 2147483647 105.00 107.00 105.00 106.50 2.50 2.4% 106.50 643 107.00 5934 14.26
2021-01-14 2317 319220715 141465 2147483647 109.00 117.00 108.00 116.00 9.50 8.92% 115.50 1563 116.00 1386 15.53
2021-01-15 2317 171273151 86061 2147483647 118.00 119.00 113.00 115.50 0.50 -0.43% 115.00 439 115.50 889 15.46
2021-01-18 2317 95824657 52153 2147483647 115.50 116.00 111.00 114.00 1.50 -1.3% 113.50 2079 114.00 99 15.26
2021-01-19 2317 95320325 45246 2147483647 115.00 116.50 114.00 115.00 1.00 0.88% 115.00 3063 115.50 454 15.39
2021-01-20 2317 133839555 62204 2147483647 116.50 118.50 114.00 114.50 0.50 -0.43% 114.50 2339 115.00 936 15.33
2021-01-21 2317 87602629 41783 2147483647 116.50 117.50 115.00 117.00 2.50 2.18% 116.50 799 117.00 6547 15.66
2021-01-22 2317 222548956 108569 2147483647 117.50 121.50 117.00 121.50 4.50 3.85% 121.00 306 121.50 1679 16.27
2021-01-25 2317 141481047 70527 2147483647 122.00 124.00 117.50 123.00 1.50 1.23% 122.50 908 123.00 779 16.47
2021-01-26 2317 129763217 64483 2147483647 122.50 125.00 120.00 122.00 1.00 -0.81% 122.00 394 122.50 1004 16.33
2021-01-27 2317 88677464 41494 2147483647 124.00 124.50 122.50 123.00 1.00 0.82% 123.00 2251 123.50 553 16.47
2021-01-28 2317 124322713 67689 2147483647 120.00 121.00 118.00 118.50 4.50 -3.66% 118.50 136 119.00 1253 15.86
2021-01-29 2317 182150247 94767 2147483647 119.00 120.00 111.50 111.50 7.00 -5.91% 111.50 1350 112.00 92 14.93
2021-02-02 2317 84061990 41226 2147483647 115.00 118.00 114.00 116.50 3.50 4.48% 116.00 499 116.50 881 15.60
2021-02-03 2317 56566257 26769 2147483647 118.00 118.50 115.00 116.50 0.00 0% 116.00 2255 116.50 30 15.60
2021-02-04 2317 64351924 32328 2147483647 114.50 116.00 113.00 114.00 2.50 -2.15% 114.00 1565 114.50 1533 15.26
2021-02-17 2317 91569404 43802 2147483647 115.00 116.00 112.50 114.00 0.50 0% 114.00 356 114.50 1565 15.26
2021-02-18 2317 47383973 24592 2147483647 113.50 114.50 113.00 113.00 1.00 -0.88% 113.00 6392 113.50 205 15.13
2021-02-19 2317 86709501 46141 2147483647 112.00 112.50 109.50 110.00 3.00 -2.65% 110.00 5700 110.50 234 14.73
2021-02-23 2317 51218656 26412 2147483647 109.50 112.50 108.50 111.50 0.50 1.36% 111.50 2242 112.00 342 14.93
2021-02-25 2317 112924563 53676 2147483647 115.00 116.50 114.00 116.50 6.00 4.48% 116.00 2383 116.50 1586 15.60
2021-03-02 2317 54100187 24375 2147483647 114.50 114.50 112.00 112.00 0.00 -3.86% 112.00 1797 112.50 1479 14.99
2021-03-03 2317 86938041 36127 2147483647 113.00 116.00 112.00 115.50 3.50 3.13% 115.00 1213 115.50 657 15.46
2021-03-04 2317 79491784 30614 2147483647 115.50 116.00 112.00 114.50 1.00 -0.87% 114.00 1062 114.50 1511 15.33
2021-03-05 2317 87263439 34097 2147483647 113.50 116.00 112.50 115.00 0.50 0.44% 115.00 4884 115.50 2124 15.39
2021-03-08 2317 54725412 23284 2147483647 116.00 116.50 113.00 113.50 1.50 -1.3% 113.50 550 114.00 948 15.19
2021-03-09 2317 44151477 20125 2147483647 113.00 115.00 112.00 115.00 1.50 1.32% 114.50 296 115.00 2035 15.39
2021-03-10 2317 49011206 20545 2147483647 116.00 117.00 115.00 115.50 0.50 0.43% 115.00 1664 115.50 250 15.46
2021-03-11 2317 76015788 36312 2147483647 116.50 118.00 116.00 117.00 1.50 1.3% 117.00 159 117.50 921 15.66
2021-03-12 2317 96675913 51418 2147483647 117.50 120.00 117.50 120.00 3.00 2.56% 119.50 2524 120.00 9302 16.06
2021-03-15 2317 70166127 35682 2147483647 120.00 122.00 118.50 121.00 1.00 0.83% 121.00 4440 121.50 1602 16.20
2021-03-16 2317 93898518 46078 2147483647 121.50 123.50 121.00 123.00 2.00 1.65% 122.50 531 123.00 3895 16.47
2021-03-17 2317 144563279 75494 2147483647 123.50 128.00 123.00 126.00 3.00 2.44% 125.50 1390 126.00 3307 16.87
2021-03-18 2317 139458505 70643 2147483647 128.00 131.50 128.00 129.50 3.50 2.78% 129.00 2859 129.50 937 17.34
2021-03-19 2317 163756321 88016 2147483647 127.00 127.00 123.50 123.50 6.00 -4.63% 123.50 1148 124.00 452 16.53
2021-03-22 2317 109356598 58128 2147483647 124.00 130.00 124.00 130.00 6.50 5.26% 129.50 613 130.00 9346 17.40
2021-03-23 2317 113801010 60870 2147483647 133.00 134.50 130.00 130.50 0.50 0.38% 130.50 244 131.00 587 17.47
2021-03-24 2317 81586915 49047 2147483647 130.00 132.00 126.50 128.00 2.50 -1.92% 128.00 837 128.50 1945 17.14
2021-03-25 2317 64884133 35439 2147483647 127.00 129.50 125.50 126.50 1.50 -1.17% 126.50 2506 127.00 60 16.93
2021-03-26 2317 53269507 26855 2147483647 127.50 128.00 126.00 126.50 0.00 0% 126.50 3883 127.00 235 16.93
2021-03-29 2317 41476728 22186 2147483647 128.00 129.00 127.50 128.50 2.00 1.58% 128.00 522 128.50 3469 17.20
2021-03-30 2317 46886474 25884 2147483647 129.50 130.00 128.50 129.50 1.00 0.78% 129.50 562 130.00 4704 17.34
2021-04-01 2317 97942681 58865 2147483647 124.50 125.50 120.50 121.50 2.50 -6.18% 121.50 5165 122.00 478 16.55
2021-04-06 2317 42038412 23481 2147483647 123.50 124.00 122.00 122.50 1.00 0.82% 122.00 4554 122.50 119 16.69
2021-04-07 2317 34046989 19722 2147483647 124.00 124.50 122.50 123.50 1.00 0.82% 123.00 2173 123.50 848 16.83
2021-04-08 2317 39136758 22754 2147483647 123.00 123.00 121.50 122.50 1.00 -0.81% 122.50 1545 123.00 1731 16.69
2021-04-09 2317 81190769 48261 2147483647 123.00 123.00 120.00 120.00 2.50 -2.04% 120.00 9116 120.50 106 16.35
2021-04-12 2317 69698881 34745 2147483647 120.00 122.00 119.00 120.50 0.50 0.42% 120.50 2804 121.00 102 16.42
2021-04-13 2317 49938841 27114 2147483647 121.50 123.00 121.00 122.50 2.00 1.66% 122.00 586 122.50 1510 16.69
2021-04-14 2317 53715724 30993 2147483647 123.00 123.50 119.00 121.50 1.00 -0.82% 121.50 450 122.00 1555 16.55
2021-04-15 2317 39721032 19434 2147483647 121.00 121.00 119.50 121.00 0.50 -0.41% 120.50 511 121.00 968 16.48
2021-04-16 2317 53301304 28744 2147483647 122.00 124.00 122.00 123.50 2.50 2.07% 123.00 402 123.50 3371 16.83
2021-04-19 2317 32456085 20644 2147483647 123.50 123.50 121.50 121.50 2.00 -1.62% 121.50 3060 122.00 372 16.55
2021-04-20 2317 26315401 16401 2147483647 121.50 122.00 121.00 122.00 0.50 0.41% 121.50 674 122.00 1691 16.62
2021-04-21 2317 35254621 26329 2147483647 121.00 121.50 120.00 120.00 2.00 -1.64% 120.00 3617 120.50 125 16.35
2021-04-22 2317 68387339 48086 2147483647 122.00 122.00 117.50 117.50 2.50 -2.08% 117.00 7095 117.50 87 16.01
2021-04-23 2317 39536828 21716 2147483647 117.00 119.00 117.00 119.00 1.50 1.28% 118.50 233 119.00 2167 16.21
2021-04-26 2317 41380001 27200 2147483647 119.50 120.00 117.50 117.50 1.50 -1.26% 117.50 1421 118.00 1659 16.01
2021-04-27 2317 54687858 27876 2147483647 118.50 120.50 118.00 118.50 1.00 0.85% 118.50 552 119.00 1229 16.14
2021-04-28 2317 39359343 28818 2147483647 118.00 118.50 117.00 117.00 1.50 -1.27% 117.00 4003 117.50 3082 15.94
2021-04-29 2317 46015350 23471 2147483647 118.00 118.50 116.00 116.00 1.00 -0.85% 116.00 2472 116.50 86 15.80
2021-05-03 2317 72364032 41555 2147483647 115.00 115.00 112.00 112.50 3.50 -3.02% 112.00 8874 112.50 463 15.33
2021-05-04 2317 87603108 53060 2147483647 112.00 112.00 107.50 108.50 4.00 -3.56% 108.50 1526 109.00 678 14.78
2021-05-05 2317 65838793 35566 2147483647 110.00 113.50 110.00 110.00 1.50 1.38% 109.50 1948 110.00 236 14.99
2021-05-06 2317 37862953 20911 2147483647 112.00 113.00 110.50 112.50 2.50 2.27% 112.00 181 112.50 1036 15.33
2021-05-07 2317 60794976 31435 2147483647 114.50 117.50 114.00 117.50 5.00 4.44% 117.00 453 117.50 1887 16.01
2021-05-10 2317 41895494 25092 2147483647 116.00 116.50 113.00 113.00 4.50 -3.83% 113.00 948 113.50 900 15.40
2021-05-11 2317 81061955 52353 2147483647 109.50 110.00 106.00 107.00 6.00 -5.31% 107.00 599 107.50 826 14.58
2021-05-12 2317 150803046 81587 2147483647 104.00 106.50 96.50 102.00 5.00 -4.67% 101.50 494 102.00 1023 13.90
2021-05-13 2317 70831609 37633 2147483647 99.50 105.00 98.20 103.00 1.00 0.98% 102.50 900 103.00 348 14.03
2021-05-14 2317 44125994 24199 2147483647 105.00 106.00 103.50 104.50 1.50 1.46% 104.00 747 104.50 284 14.24
2021-05-17 2317 97655746 53058 2147483647 100.00 102.00 97.10 98.20 6.30 -6.03% 98.20 368 98.30 91 13.38
2021-05-18 2317 81996675 38862 2147483647 101.50 107.50 101.00 107.00 8.80 8.96% 106.50 438 107.00 2479 11.59
2021-05-19 2317 47578836 22779 2147483647 106.50 106.50 104.00 105.00 2.00 -1.87% 105.00 769 105.50 369 11.38
2021-05-20 2317 42826479 17656 2147483647 105.00 106.50 104.50 106.00 1.00 0.95% 105.50 69 106.00 53 11.48
2021-05-21 2317 54102943 24600 2147483647 108.00 110.00 108.00 109.50 3.50 3.3% 109.00 2749 109.50 753 11.86
2021-05-24 2317 31185744 15620 2147483647 108.50 110.00 108.00 109.50 0.00 0% 109.00 1038 109.50 990 11.86
2021-05-25 2317 50983212 24930 2147483647 111.00 113.00 110.50 112.00 2.50 2.28% 112.00 326 112.50 1208 12.13
2021-05-26 2317 24843379 13505 2147483647 113.50 113.50 110.50 111.50 0.50 -0.45% 111.50 37 112.00 1400 12.08
2021-05-27 2317 61345941 18480 2147483647 110.00 110.50 107.50 109.50 2.00 -1.79% 109.00 266 109.50 1845 11.86
2021-05-28 2317 26999728 12829 2147483647 110.50 111.50 110.00 111.00 1.50 1.37% 110.50 709 111.00 973 12.03
2021-05-31 2317 34363475 18834 2147483647 112.00 113.50 111.50 113.50 2.50 2.25% 113.00 224 113.50 3660 12.30
2021-06-01 2317 22421329 14042 2147483647 114.50 115.00 113.50 114.50 1.00 0.88% 114.00 1011 114.50 2056 12.41
2021-06-02 2317 33224565 21467 2147483647 115.00 115.50 111.00 112.00 2.50 -2.18% 111.50 1182 112.00 14 12.13
2021-06-03 2317 24092372 12120 2147483647 113.00 113.00 110.50 111.00 1.00 -0.89% 111.00 2682 111.50 140 12.03
2021-06-04 2317 29021210 16038 2147483647 110.00 112.50 109.00 112.00 1.00 0.9% 111.50 401 112.00 78 12.13
2021-06-07 2317 20456903 12472 2147483647 112.50 112.50 109.00 110.50 1.50 -1.34% 110.50 111 111.00 360 11.97
2021-06-08 2317 18293258 9976 2023920762 111.00 111.50 110.00 110.50 0.00 0% 110.00 2158 110.50 109 11.97
2021-06-09 2317 22792252 12612 2147483647 110.00 111.00 109.50 109.50 1.00 -0.9% 109.50 561 110.00 112 11.86
2021-06-10 2317 19135582 8736 2119705399 110.00 111.50 109.50 110.50 1.00 0.91% 110.50 1136 111.00 194 11.97
2021-06-11 2317 36199873 19548 2147483647 111.50 114.50 111.50 113.50 3.00 2.71% 113.00 230 113.50 2313 12.30
2021-06-15 2317 23669454 12539 2147483647 113.50 114.50 112.00 113.00 0.50 -0.44% 112.50 868 113.00 619 12.24
2021-06-16 2317 24015917 13461 2147483647 112.00 113.00 111.50 111.50 1.50 -1.33% 111.50 2003 112.00 231 12.08
2021-06-17 2317 18216980 11268 2029826374 110.50 113.00 110.00 113.00 1.50 1.35% 112.50 216 113.00 2004 12.24
2021-06-18 2317 29566806 12117 2147483647 112.50 113.00 111.50 111.50 1.50 -1.33% 111.50 1707 112.00 161 12.08
2021-06-21 2317 35268628 25025 2147483647 110.50 110.50 108.50 108.50 3.00 -2.69% 108.50 4490 109.00 189 11.76
2021-06-22 2317 22027502 11876 2147483647 109.50 110.00 108.50 108.50 0.00 0% 108.50 675 109.00 710 11.76
2021-06-23 2317 27861665 14754 2147483647 109.00 112.00 108.50 111.50 3.00 2.76% 111.50 72 112.00 1915 12.08
2021-06-24 2317 31222265 14921 2147483647 111.50 114.00 111.00 113.00 1.50 1.35% 112.50 331 113.00 2487 12.24
2021-06-25 2317 35822902 19887 2147483647 114.00 115.00 113.00 113.00 0.00 0% 113.00 2596 113.50 517 12.24
2021-06-27 2317 132789 128 16295344 110.00 124.00 110.00 124.00 11.00 9.73% 124.00 2596 0.00 517 13.43
2021-06-28 2317 23851540 13223 2147483647 113.00 113.50 111.00 111.50 1.50 -10.08% 111.50 193 112.00 241 12.08
2021-06-29 2317 17814779 9753 1993813362 112.50 112.50 111.50 111.50 0.00 0% 111.50 2724 112.00 379 12.08
2021-06-30 2317 31230317 13468 2147483647 112.00 113.50 112.00 112.00 0.50 0.45% 112.00 3088 112.50 357 12.13
2021-07-01 2317 15992423 10027 1790446133 112.50 112.50 111.50 112.00 0.00 0% 111.50 2206 112.00 53 12.13
2021-07-02 2317 16613612 10506 1857384540 112.00 112.50 111.50 111.50 0.50 -0.45% 111.50 957 112.00 612 12.08
2021-07-05 2317 80686116 40275 2147483647 112.50 117.00 112.00 117.00 5.50 4.93% 116.50 1607 117.00 3508 12.68
2021-07-06 2317 44003854 21533 2147483647 116.50 117.50 115.50 116.50 0.50 -0.43% 116.00 1746 116.50 692 12.62
2021-07-07 2317 28054333 15291 2147483647 116.50 117.00 115.00 115.00 1.50 -1.29% 115.00 3387 115.50 167 12.46
2021-07-08 2317 23917768 11013 2147483647 115.00 116.50 115.00 115.50 0.50 0.43% 115.00 3155 115.50 370 12.51
2021-07-09 2317 28610616 15481 2147483647 114.50 115.00 113.00 114.00 1.50 -1.3% 114.00 796 114.50 1065 12.35
2021-07-12 2317 17146120 9602 1973252302 115.50 116.00 114.50 115.00 1.00 0.88% 114.50 1813 115.00 284 12.46
2021-07-13 2317 36678740 17749 2147483647 116.00 117.00 115.50 116.50 1.50 1.3% 116.00 641 116.50 1142 12.62
2021-07-14 2317 27249198 14012 2147483647 117.50 117.50 116.00 116.00 0.50 -0.43% 116.00 2781 116.50 207 12.57
2021-07-15 2317 63085625 30392 2147483647 117.00 120.00 116.50 119.50 3.50 3.02% 119.00 376 119.50 4045 12.95
2021-07-16 2317 33812892 16742 2147483647 118.50 119.50 118.00 119.50 0.00 0% 119.00 309 119.50 1680 12.95
2021-07-19 2317 31942648 19463 2147483647 118.50 119.00 116.00 116.50 3.00 -2.51% 116.50 2496 117.00 781 12.62
2021-07-20 2317 26486822 17409 2147483647 115.00 116.00 114.50 114.50 2.00 -1.72% 114.50 1625 115.00 1508 12.41
2021-07-21 2317 63379965 35173 2147483647 116.00 116.00 112.00 112.50 2.00 -1.75% 112.50 1198 113.00 693 12.19
2021-07-22 2317 59181000 23296 2147483647 109.00 112.50 108.50 110.50 0.00 -1.78% 110.00 1003 110.50 33 11.97
2021-07-23 2317 21722648 13034 2147483647 112.00 112.00 110.00 110.50 0.00 0% 110.50 502 111.00 1363 11.97
2021-07-26 2317 33652939 17549 2147483647 111.00 111.00 108.50 110.00 0.50 -0.45% 109.50 2610 110.00 346 11.92
2021-07-27 2317 27709286 12945 2147483647 111.00 112.00 110.00 111.50 1.50 1.36% 111.00 289 111.50 1932 12.08
2021-07-28 2317 32814950 16826 2147483647 110.50 111.00 109.00 110.50 1.00 -0.9% 110.00 271 110.50 1051 11.97
2021-07-29 2317 20902566 10101 2147483647 111.00 111.50 110.00 111.00 0.50 0.45% 110.50 1562 111.00 15 12.03
2021-07-30 2317 28388453 11109 2147483647 110.00 111.50 109.50 110.00 1.00 -0.9% 110.00 915 110.50 793 11.92
2021-08-02 2317 24174264 11996 2147483647 111.00 113.00 110.00 113.00 3.00 2.73% 112.50 510 113.00 1579 12.24
2021-08-03 2317 21744233 10288 2147483647 112.50 113.00 110.50 111.50 1.50 -1.33% 111.50 242 112.00 1682 12.08
2021-08-04 2317 21287183 8393 2147483647 112.00 112.50 111.00 112.00 0.50 0.45% 112.00 562 112.50 2034 12.13
2021-08-05 2317 20014604 9708 2147483647 111.00 112.00 111.00 112.00 0.00 0% 111.50 1265 112.00 1834 12.13
2021-08-06 2317 41391590 16500 2147483647 111.50 113.00 111.00 112.50 0.50 0.45% 112.50 1341 113.00 1263 12.19
2021-08-09 2317 23280701 8483 2147483647 112.00 112.50 111.00 112.00 0.50 -0.44% 111.50 1997 112.00 512 12.13
2021-08-10 2317 43432544 27993 2147483647 111.50 112.00 108.50 108.50 3.50 -3.13% 108.50 1437 109.00 2295 11.76
2021-08-11 2317 46960351 21958 2147483647 107.00 109.00 106.00 109.00 0.50 0.46% 108.50 445 109.00 1362 11.81
2021-08-12 2317 18592236 8730 2027562903 109.00 109.50 108.00 109.00 0.00 0% 108.50 1850 109.00 881 11.81
2021-08-13 2317 46681998 17924 2147483647 109.50 110.00 108.00 109.00 0.00 0% 109.00 8 109.50 844 11.81
2021-08-16 2317 35027999 16454 2147483647 108.50 109.00 106.50 107.50 1.50 -1.38% 107.00 1252 107.50 315 11.06
2021-08-17 2317 25694961 12891 2147483647 107.50 108.00 106.00 106.50 1.00 -0.93% 106.50 231 107.00 809 10.96
2021-08-18 2317 32038897 16562 2147483647 105.50 107.50 104.50 107.00 0.50 0.47% 107.00 171 107.50 1511 11.01
2021-08-19 2317 52199317 31835 2147483647 106.00 106.00 102.50 103.00 4.00 -3.74% 103.00 873 103.50 78 10.60
2021-08-20 2317 30552525 14626 2147483647 104.00 106.00 102.00 104.50 1.50 1.46% 104.00 1675 104.50 389 10.75
2021-08-23 2317 22614630 10500 2147483647 105.50 108.00 105.50 107.50 3.00 2.87% 107.00 1098 107.50 124 11.06
2021-08-24 2317 18000797 9365 1953125584 108.50 109.00 107.50 109.00 1.50 1.4% 108.50 539 109.00 3481 11.21
2021-08-25 2317 14152188 7851 1532869933 109.00 109.00 107.50 108.50 0.50 -0.46% 108.00 1030 108.50 288 11.16
2021-08-26 2317 13135805 7699 1414850208 108.50 109.00 107.00 107.50 1.00 -0.92% 107.50 102 108.00 1027 11.06
2021-08-27 2317 13875837 6260 1495362654 107.50 108.50 106.50 108.00 0.50 0.47% 107.50 565 108.00 349 11.11
2021-08-30 2317 14000606 7629 1515530387 108.50 109.00 107.50 109.00 1.00 0.93% 108.50 1020 109.00 1075 11.21
2021-08-31 2317 30594222 10639 2147483647 108.50 111.00 108.00 111.00 2.00 1.83% 110.50 155 111.00 1273 11.42
2021-09-01 2317 22374844 11694 2147483647 111.00 112.00 110.00 111.00 0.00 0% 111.00 2219 111.50 1629 11.42
2021-09-02 2317 29727679 14134 2147483647 111.00 113.00 110.50 111.50 0.50 0.45% 111.00 532 111.50 647 11.47
2021-09-03 2317 24011274 12698 2147483647 112.00 113.00 111.50 112.50 1.00 0.9% 112.00 408 112.50 2046 11.57
2021-09-06 2317 18445528 11402 2059630802 112.50 113.00 110.50 111.00 1.50 -1.33% 110.50 764 111.00 55 11.42
2021-09-07 2317 23359117 14579 2147483647 109.50 110.00 108.00 108.50 2.50 -2.25% 108.50 311 109.00 1006 11.16
2021-09-08 2317 28705746 15013 2147483647 108.50 109.50 107.00 107.50 1.00 -0.92% 107.00 1006 107.50 729 11.06
2021-09-09 2317 20446876 9228 2147483647 106.50 107.50 106.00 107.00 0.50 -0.47% 107.00 1674 107.50 494 11.01
2021-09-10 2317 13324559 7687 1435914081 107.00 108.50 107.00 108.00 1.00 0.93% 107.50 1363 108.00 304 11.11
2021-09-13 2317 15455264 9602 1652913445 107.50 108.00 106.50 106.50 1.50 -1.39% 106.50 2917 107.00 657 10.96
2021-09-14 2317 19260856 8249 2066358163 107.50 108.00 106.50 107.50 1.00 0.94% 107.00 812 107.50 969 11.06
2021-09-15 2317 63543002 27967 2147483647 108.00 110.50 107.50 108.50 1.00 0.93% 108.50 2671 109.00 1697 11.16
2021-09-16 2317 23004506 11043 2147483647 108.50 109.50 107.50 107.50 1.00 -0.92% 107.50 3228 108.00 568 11.06
2021-09-17 2317 38523000 8534 2147483647 107.50 109.50 107.00 108.50 1.00 0.93% 108.50 151 109.00 488 11.16
2021-09-22 2317 38701713 18532 2147483647 106.50 107.50 106.00 107.00 1.50 -1.38% 106.50 735 107.00 266 11.01
2021-09-23 2317 18991583 9716 2029833013 107.00 108.00 106.00 106.50 0.50 -0.47% 106.50 4332 107.00 367 10.96
2021-09-24 2317 15366616 7419 1652429167 107.50 108.00 107.00 107.50 1.00 0.94% 107.00 3803 107.50 155 11.06
2021-09-27 2317 13936074 7375 1502118415 107.00 108.50 107.00 107.50 0.00 0% 107.50 600 108.00 1234 11.06
2021-09-28 2317 22319338 11238 2147483647 107.00 107.50 106.00 106.50 1.00 -0.93% 106.00 7664 106.50 18 10.96
2021-09-29 2317 32798414 26132 2147483647 105.00 105.50 104.50 105.00 1.50 -1.41% 104.50 1466 105.00 1596 10.80
2021-09-30 2317 24317553 11340 2147483647 105.00 106.00 104.00 105.00 0.00 0% 105.00 2763 105.50 310 10.80
2021-10-01 2317 34712566 24646 2147483647 104.50 105.00 103.00 103.00 2.00 -1.9% 103.00 5134 103.50 671 10.60
2021-10-04 2317 25434032 13424 2147483647 104.50 105.00 102.50 103.00 0.00 0% 102.50 2330 103.00 468 10.60
2021-10-05 2317 42064161 24837 2147483647 102.00 102.50 101.00 101.50 1.50 -1.46% 101.00 9466 101.50 554 10.44
2021-10-06 2317 38954629 17915 2147483647 103.50 104.50 103.00 103.00 1.50 1.48% 103.00 3535 103.50 195 10.60
2021-10-07 2317 38383881 18047 2147483647 104.50 107.00 104.00 107.00 4.00 3.88% 106.50 1069 107.00 2853 11.01
2021-10-08 2317 27568061 12592 2147483647 107.50 108.00 106.50 108.00 1.00 0.93% 107.50 1717 108.00 3711 11.11
2021-10-12 2317 38777410 16707 2147483647 106.50 107.00 104.50 105.00 3.00 -2.78% 105.00 541 105.50 1386 10.80
2021-10-13 2317 18802301 10776 1980524377 106.00 106.50 104.50 105.50 0.50 0.48% 105.50 156 106.00 1010 10.85
2021-10-14 2317 17764699 8638 1899471130 107.00 107.50 106.50 106.50 1.00 0.95% 106.00 1932 106.50 67 10.96
2021-10-15 2317 49336872 25187 2147483647 108.00 110.00 107.50 109.50 3.00 2.82% 109.50 299 110.00 5549 11.27
2021-10-18 2317 42330142 22880 2147483647 110.50 111.00 107.00 107.50 2.00 -1.83% 107.50 1248 108.00 810 11.06
2021-10-19 2317 26479700 17559 2147483647 108.50 109.00 106.50 107.00 0.50 -0.47% 106.50 3134 107.00 227 11.01
2021-10-20 2317 29508905 16183 2147483647 107.50 108.50 106.50 107.50 0.50 0.47% 107.00 574 107.50 688 11.06
2021-10-21 2317 30590262 8301 2147483647 108.00 108.50 107.00 108.00 0.50 0.47% 107.50 2317 108.00 32 11.11
2021-10-22 2317 14751899 7061 1590679060 108.00 108.50 107.00 107.50 0.50 -0.46% 107.50 1215 108.00 492 11.06
2021-10-25 2317 21126978 9800 2147483647 107.50 109.00 107.00 108.00 0.50 0.47% 108.00 1357 108.50 98 11.11
2021-10-26 2317 18109494 8008 1970534065 108.50 109.50 108.00 109.00 1.00 0.93% 108.50 1644 109.00 1569 11.21
2021-10-27 2317 15933998 7865 1722962751 109.00 109.00 107.50 108.00 1.00 -0.92% 108.00 826 108.50 942 11.11
2021-10-28 2317 14245290 6112 1542758851 108.00 109.00 107.50 108.50 0.50 0.46% 108.00 1338 108.50 1378 11.16
2021-10-29 2317 20766860 10688 2147483647 108.50 108.50 107.00 107.00 1.50 -1.38% 107.00 802 107.50 957 11.01
2021-11-01 2317 18216191 8368 1951366670 108.00 108.00 106.50 106.50 0.50 -0.47% 106.50 2768 107.00 1091 10.96
2021-11-02 2317 21351175 10361 2147483647 107.00 108.50 107.00 107.50 1.00 0.94% 107.00 2752 107.50 51 11.06
2021-11-03 2317 12336039 6756 1330768535 107.50 108.50 107.50 107.50 0.00 0% 107.50 2355 108.00 519 11.06
2021-11-04 2317 11377672 6193 1229646696 108.50 108.50 107.50 108.00 0.50 0.47% 108.00 596 108.50 3763 11.11
2021-11-05 2317 17741997 9600 1921456453 108.00 109.00 107.50 109.00 1.00 0.93% 108.50 1347 109.00 3507 11.21
2021-11-08 2317 20910258 11664 2147483647 107.50 108.00 107.00 107.50 1.50 -1.38% 107.00 5617 107.50 987 11.06
2021-11-09 2317 23994381 10776 2147483647 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 1277 108.00 1085 11.11
2021-11-10 2317 22997778 12303 2147483647 108.00 109.50 107.50 109.00 1.00 0.93% 109.00 1769 109.50 3440 11.21
2021-11-11 2317 18767739 9980 2023469603 108.50 109.00 107.50 107.50 1.50 -1.38% 107.50 1734 108.00 1733 11.06
2021-11-12 2317 26736055 10665 2147483647 108.50 109.50 108.00 109.00 1.50 1.4% 108.50 345 109.00 3663 11.21
2021-11-15 2317 25873466 11776 2147483647 109.00 110.00 108.00 108.00 1.00 -0.92% 108.00 4174 108.50 77 10.63
2021-11-16 2317 16174955 8537 1751338074 108.50 109.00 108.00 108.00 0.00 0% 108.00 1992 108.50 875 10.63
2021-11-17 2317 34385746 19788 2147483647 108.50 108.50 106.50 107.00 1.00 -0.93% 106.50 4834 107.00 7000 10.53
2021-11-18 2317 30585311 14109 2147483647 107.00 107.50 106.50 107.00 0.00 0% 106.50 5091 107.00 60 10.53
2021-11-19 2317 20981372 13079 2147483647 107.50 108.00 106.50 106.50 0.50 -0.47% 106.50 1653 107.00 1469 10.48
2021-11-22 2317 17929580 8752 1914281840 107.00 107.50 106.50 106.50 0.00 0% 106.50 4620 107.00 713 10.48
2021-11-23 2317 22502493 13646 2147483647 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 24 106.50 2702 10.43
2021-11-24 2317 30255836 21337 2147483647 106.00 106.50 104.50 105.50 0.50 -0.47% 105.00 1764 105.50 1565 10.38
2021-11-25 2317 17940754 10674 1893470344 106.50 106.50 105.00 105.00 0.50 -0.47% 105.00 3827 105.50 407 10.33
2021-11-26 2317 24721253 21640 2147483647 105.00 105.00 103.50 103.50 1.50 -1.43% 103.50 3310 104.00 1926 10.19
2021-11-29 2317 28063125 16158 2147483647 103.00 105.50 102.50 103.50 0.00 0% 103.50 103 104.00 634 10.19
2021-11-30 2317 50063743 14807 2147483647 104.00 105.50 103.00 103.50 0.00 0% 103.50 73 104.00 1692 10.19
2021-12-01 2317 22533336 10602 2147483647 103.50 106.00 103.50 105.50 2.00 1.93% 105.50 1112 106.00 3091 10.38
2021-12-02 2317 27492234 13471 2147483647 105.00 107.00 105.00 105.00 0.50 -0.47% 105.00 218 105.50 393 10.33
2021-12-03 2317 18384929 7487 1937921897 105.50 106.00 105.00 105.00 0.00 0% 105.00 3854 105.50 45 10.33
2021-12-06 2317 22958298 10190 2147483647 105.50 107.00 105.00 106.50 1.50 1.43% 106.50 798 107.00 4620 10.48
2021-12-07 2317 25348727 14407 2147483647 106.00 107.50 105.00 106.00 0.50 -0.47% 105.50 673 106.00 2275 10.43
2021-12-08 2317 36805823 15734 2147483647 106.50 107.00 105.00 105.00 1.00 -0.94% 105.00 2647 105.50 28 10.33
2021-12-09 2317 15133685 7128 1598487037 105.00 106.00 105.00 106.00 1.00 0.95% 105.50 2369 106.00 1245 10.43
2021-12-10 2317 20489274 10060 2147483647 105.50 106.00 104.50 105.00 1.00 -0.94% 105.00 65 105.50 1485 10.33
2021-12-13 2317 17647182 9436 1852509797 105.00 106.00 104.50 104.50 0.50 -0.48% 104.00 5121 104.50 5 10.29
2021-12-14 2317 22146940 10561 2147483647 104.50 105.50 104.00 104.50 0.00 0% 104.50 9 105.00 1502 10.29
2021-12-15 2317 23023808 9288 2147483647 104.00 105.00 103.50 105.00 0.50 0.48% 104.50 188 105.00 897 10.33
2021-12-16 2317 37191946 17723 2147483647 105.50 106.00 103.50 103.50 1.50 -1.43% 103.50 2947 104.00 1016 10.19
2021-12-17 2317 39330766 13426 2147483647 103.50 104.00 103.00 103.50 0.00 0% 103.50 855 104.00 2195 10.19
2021-12-20 2317 18272107 11526 1885981860 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 1741 103.50 1120 10.14
2021-12-21 2317 13505921 6955 1405710813 103.50 104.50 103.00 104.50 1.50 1.46% 104.00 879 104.50 841 10.29
2021-12-22 2317 11876421 7271 1232165204 104.50 104.50 103.50 103.50 1.00 -0.96% 103.50 1213 104.00 1315 10.19
2021-12-23 2317 13909972 6824 1445971691 104.00 104.50 103.50 104.00 0.50 0.48% 103.50 3239 104.00 527 10.24
2021-12-24 2317 11661892 7385 1217546724 104.50 105.00 104.00 104.00 0.00 0% 104.00 902 104.50 1036 10.24
2021-12-27 2317 8907924 5644 930190687 104.50 105.00 104.00 104.50 0.50 0.48% 104.00 3755 104.50 3 10.29
2021-12-28 2317 15627624 8247 1640980899 104.50 105.50 104.50 105.50 1.00 0.96% 105.00 1139 105.50 3552 10.38
2021-12-29 2317 13450079 7412 1409325387 105.00 105.50 104.50 105.00 0.50 -0.47% 104.50 2741 105.00 1525 10.33
2021-12-30 2317 17090958 8360 1782340385 104.50 105.00 104.00 104.00 1.00 -0.95% 104.00 4695 104.50 1140 10.24