微星(2377)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　　　133.50
0
0%		130.00
-3.5
-2.62%		 129.00
-1
-0.77%		131.50
2.5
1.94%		 　128.50
-3
-2.28%		130.50
2
1.56%		138.00
7.5
5.75%		140.00
2
1.45%		134.00
-6
-4.29%		 　131.00
-3
-2.24%		132.50
1.5
1.15%		127.50
-5
-3.77%		129.00
1.5
1.18%		133.50
4.5
3.49%		 　136.00
2.5
1.87%		134.50
-1.5
-1.1%		137.00
2.5
1.86%		134.50
-2.5
-1.82%		130.50
-4
-2.97%		 132.58
2 月　134.50
4
3.07%		135.50
1
0.74%		132.50
-3
-2.21%		 　　　　　　　　　　　142.00
9.5
7.17%		141.00
-1
-0.7%		141.00
0
0%		 　　161.50
20.5
14.54%		 154.00
-7.5
-4.64%		 145.44
3 月　145.50
-8.5
-5.52%		149.50
4
2.75%		145.00
-4.5
-3.01%		145.50
0.5
0.34%		 　148.00
2.5
1.72%		148.00
0
0%		147.00
-1
-0.68%		153.50
6.5
4.42%		151.00
-2.5
-1.63%		 　159.00
8
5.3%		160.00
1
0.63%		162.50
2.5
1.56%		163.50
1
0.62%		160.50
-3
-1.83%		 　165.50
5
3.12%		162.00
-3.5
-2.11%		163.00
1
0.62%		166.00
3
1.84%		166.00
0
0%		 　166.50
0.5
0.3%		171.00
4.5
2.7%		 158.1
4 月173.00
2
1.17%		 　　　171.00
-2
-1.16%		169.00
-2
-1.17%		167.00
-2
-1.18%		170.00
3
1.8%		 　166.00
-4
-2.35%		160.00
-6
-3.61%		165.00
5
3.13%		170.00
5
3.03%		178.50
8.5
5%		 　171.00
-7.5
-4.2%		169.50
-1.5
-0.88%		171.00
1.5
0.88%		171.00
0
0%		175.00
4
2.34%		 　176.50
1.5
0.86%		179.00
2.5
1.42%		177.50
-1.5
-0.84%		184.50
7
3.94%		 173
5 月　　188.00
3.5
1.9%		191.00
3
1.6%		194.00
3
1.57%		187.50
-6.5
-3.35%		190.00
2.5
1.33%		 　191.00
1
0.53%		174.00
-17
-8.9%		168.00
-6
-3.45%		170.00
2
1.19%		170.00
0
0%		 　166.00
-4
-2.35%		176.00
10
6.02%		170.50
-5.5
-3.13%		165.00
-5.5
-3.23%		164.50
-0.5
-0.3%		 　164.50
0
0%		168.50
4
2.43%		164.00
-4.5
-2.67%		167.00
3
1.83%		166.50
-0.5
-0.3%		 165.50
-1
-0.6%		173.62
6 月171.50
6
3.63%		170.00
-1.5
-0.87%		175.00
5
2.94%		170.00
-5
-2.86%		 　171.00
1
0.59%		170.00
-1
-0.58%		169.00
-1
-0.59%		172.00
3
1.78%		167.00
-5
-2.91%		 　　169.50
2.5
1.5%		170.50
1
0.59%		172.00
1.5
0.88%		181.00
9
5.23%		 　178.50
-2.5
-1.38%		169.50
-9
-5.04%		165.00
-4.5
-2.65%		162.50
-2.5
-1.52%		158.50
-4
-2.46%		 174.00
15.5
9.78%		160.00
-14
-8.05%		157.00
-3
-1.88%		157.50
0.5
0.32%		 168.96
7 月158.00
0.5
0.32%		154.00
-4
-2.53%		 　158.50
4.5
2.92%		157.50
-1
-0.63%		158.50
1
0.63%		158.00
-0.5
-0.32%		154.50
-3.5
-2.22%		 　151.50
-3
-1.94%		152.00
0.5
0.33%		151.00
-1
-0.66%		154.00
3
1.99%		153.50
-0.5
-0.32%		 　151.50
-2
-1.3%		150.00
-1.5
-0.99%		145.50
-4.5
-3%		146.00
0.5
0.34%		143.00
-3
-2.05%		 　148.50
5.5
3.85%		150.00
1.5
1.01%		148.50
-1.5
-1%		147.00
-1.5
-1.01%		148.00
1
0.68%		 151.85
8 月　151.00
3
2.03%		147.50
-3.5
-2.32%		150.00
2.5
1.69%		147.50
-2.5
-1.67%		148.50
1
0.68%		 　151.00
2.5
1.68%		143.50
-7.5
-4.97%		142.00
-1.5
-1.05%		141.50
-0.5
-0.35%		137.50
-4
-2.83%		 　139.00
1.5
1.09%		129.50
-9.5
-6.83%		126.00
-3.5
-2.7%		123.50
-2.5
-1.98%		122.50
-1
-0.81%		 　119.50
-3
-2.45%		124.50
5
4.18%		127.00
2.5
2.01%		127.50
0.5
0.39%		127.50
0
0%		 　130.00
2.5
1.96%		130.50
0.5
0.38%		135.63
9 月132.50
2
1.53%		133.50
1
0.75%		136.00
2.5
1.87%		 　136.50
0.5
0.37%		137.50
1
0.73%		135.00
-2.5
-1.82%		138.50
3.5
2.59%		138.50
0
0%		 　139.00
0.5
0.36%		138.50
-0.5
-0.36%		136.50
-2
-1.44%		138.50
2
1.47%		139.00
0.5
0.36%		 　　　139.50
0.5
0.36%		145.00
5.5
3.94%		143.00
-2
-1.38%		 　137.50
-5.5
-3.85%		131.00
-6.5
-4.73%		129.00
-2
-1.53%		129.50
0.5
0.39%		 136.54
10 月127.00
-2.5
-1.93%		 　127.00
0
0%		128.00
1
0.79%		127.00
-1
-0.78%		135.50
8.5
6.69%		137.00
1.5
1.11%		 　　136.50
-0.5
-0.36%		139.00
2.5
1.83%		137.00
-2
-1.44%		138.50
1.5
1.09%		 　144.00
5.5
3.97%		142.00
-2
-1.39%		142.00
0
0%		140.50
-1.5
-1.06%		140.50
0
0%		 　141.00
0.5
0.36%		142.50
1.5
1.06%		140.50
-2
-1.4%		139.00
-1.5
-1.07%		140.00
1
0.72%		 137.58
11 月142.00
2
1.43%		143.50
1.5
1.06%		145.00
1.5
1.05%		152.00
7
4.83%		151.50
-0.5
-0.33%		 　158.00
6.5
4.29%		159.50
1.5
0.95%		166.50
7
4.39%		165.00
-1.5
-0.9%		158.50
-6.5
-3.94%		 　161.00
2.5
1.58%		163.00
2
1.24%		162.50
-0.5
-0.31%		161.00
-1.5
-0.92%		166.00
5
3.11%		 　165.00
-1
-0.6%		161.00
-4
-2.42%		162.50
1.5
0.93%		163.00
0.5
0.31%		162.00
-1
-0.61%		 　161.50
-0.5
-0.31%		163.00
1.5
0.93%		 159.37
12 月164.50
1.5
0.92%		161.00
-3.5
-2.13%		161.50
0.5
0.31%		 　163.50
2
1.24%		165.50
2
1.22%		166.00
0.5
0.3%		169.00
3
1.81%		166.00
-3
-1.78%		 　168.50
2.5
1.51%		165.00
-3.5
-2.08%		162.00
-3
-1.82%		165.50
3.5
2.16%		162.50
-3
-1.81%		 　160.50
-2
-1.23%		162.00
1.5
0.93%		162.00
0
0%		161.00
-1
-0.62%		160.50
-0.5
-0.31%		 　160.00
-0.5
-0.31%		165.50
5.5
3.44%		162.00
-3.5
-2.11%		160.50
-1.5
-0.93%		　163.35

說明:最高漲幅:14.54%最低跌幅:-8.9% 最高價:194.00最低價:119.50平均價:153.35,灰色底表示週末,漲154天(497.5)元,跌134天(-445)元,平盤15天
15%=2,10%=2,7%=3,6%=2,5%=5,4%=12,3%=16,2%=39,1%=50,0%=38,-0%=1,-1%=1,-2%=1,-3%=5,-4%=7,-5%=8,-6%=15,-7%=15,-8%=36,-9%=45,

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 2377 3629975 2641 483948522 135.00 135.00 132.50 133.50 1.00 0% 133.00 291 133.50 4 15.51
2021-01-05 2377 3855577 2622 503152070 132.50 132.50 129.50 130.00 3.50 -2.62% 130.00 248 130.50 54 15.10
2021-01-07 2377 2818780 1369 365392769 130.00 131.00 128.50 129.00 0.50 -0.77% 129.00 191 129.50 8 14.98
2021-01-08 2377 4402203 2548 574475510 130.00 133.00 129.00 131.50 2.50 1.94% 131.00 41 131.50 55 15.27
2021-01-11 2377 4554117 2585 583347297 130.00 130.00 127.00 128.50 3.00 -2.28% 128.50 46 129.00 160 14.92
2021-01-12 2377 5087976 3129 665297695 129.00 133.00 128.00 130.50 2.00 1.56% 130.00 71 130.50 16 15.16
2021-01-13 2377 12740949 8719 1751944882 132.00 141.00 131.00 138.00 7.50 5.75% 138.00 34 138.50 126 16.03
2021-01-14 2377 7891146 5121 1103915957 139.00 142.50 137.00 140.00 2.00 1.45% 139.50 57 140.00 3 16.26
2021-01-15 2377 4517694 3501 615389835 140.00 140.50 134.00 134.00 6.00 -4.29% 134.00 181 134.50 9 15.56
2021-01-18 2377 3404790 2641 445904396 135.00 135.00 129.50 131.00 3.00 -2.24% 130.50 192 131.00 24 15.21
2021-01-19 2377 3366882 2145 444845513 131.50 133.50 130.00 132.50 1.50 1.15% 132.50 45 133.00 61 15.39
2021-01-20 2377 4971046 3371 638502863 131.50 132.00 127.00 127.50 5.00 -3.77% 127.50 44 128.00 102 14.81
2021-01-21 2377 3028457 1787 390333620 128.00 130.00 127.50 129.00 1.50 1.18% 129.00 39 129.50 110 14.98
2021-01-22 2377 5131560 3734 679441650 130.00 134.00 129.00 133.50 4.50 3.49% 133.00 125 133.50 27 15.51
2021-01-25 2377 5107050 3870 694787936 133.50 138.00 132.50 136.00 2.50 1.87% 136.00 85 136.50 42 15.80
2021-01-26 2377 3719796 2804 503056992 135.00 137.00 133.50 134.50 1.50 -1.1% 134.50 25 135.00 33 15.62
2021-01-27 2377 5075292 3094 697571193 137.00 139.00 135.50 137.00 2.50 1.86% 137.00 181 137.50 201 15.91
2021-01-28 2377 3587017 2623 483021115 134.00 137.00 133.50 134.50 2.50 -1.82% 134.50 14 135.00 19 15.62
2021-01-29 2377 6648848 3518 884737432 134.50 136.50 130.00 130.50 4.00 -2.97% 130.50 116 131.00 1 15.16
2021-02-02 2377 4442959 3398 593928573 131.00 136.00 129.50 134.50 3.50 3.07% 134.50 15 135.00 19 15.62
2021-02-03 2377 2845538 1612 385638064 134.00 136.50 133.50 135.50 1.00 0.74% 135.50 144 136.00 88 15.74
2021-02-04 2377 2619448 1864 349566267 134.00 135.00 132.00 132.50 3.00 -2.21% 132.50 45 133.00 14 15.39
2021-02-17 2377 15128532 8819 2147483647 141.50 147.00 139.00 142.00 8.00 7.17% 142.00 40 142.50 19 16.49
2021-02-18 2377 6113855 3311 860631129 141.50 142.50 139.00 141.00 1.00 -0.7% 141.00 30 141.50 18 16.38
2021-02-19 2377 7370253 4299 1028390900 141.50 142.50 136.00 141.00 0.00 0% 140.50 57 141.00 84 16.38
2021-02-23 2377 25103216 11379 2147483647 146.00 161.50 144.00 161.50 14.50 14.54% 161.50 2755 0.00 0 18.76
2021-02-25 2377 12851038 7474 1995179406 160.00 161.50 152.00 154.00 2.00 -4.64% 153.50 50 154.00 91 17.89
2021-03-02 2377 7700452 4993 1143021488 152.00 153.00 144.50 145.50 3.50 -5.52% 145.50 35 146.00 22 16.90
2021-03-03 2377 6177675 3783 915165711 148.00 150.00 145.00 149.50 4.00 2.75% 149.50 44 150.00 31 17.36
2021-03-04 2377 5166537 3347 754963122 149.50 149.50 143.50 145.00 4.50 -3.01% 145.00 35 145.50 13 16.84
2021-03-05 2377 6221751 4031 899242530 142.50 148.00 140.50 145.50 0.50 0.34% 145.00 132 145.50 89 16.90
2021-03-08 2377 4154413 2148 611540958 147.50 148.50 146.00 148.00 2.50 1.72% 147.50 67 148.00 90 17.19
2021-03-09 2377 4987512 2654 734223792 147.50 150.00 143.50 148.00 0.00 0% 147.50 86 148.00 14 17.19
2021-03-10 2377 5667655 3698 837986131 150.50 151.50 146.00 147.00 1.00 -0.68% 147.00 16 147.50 100 17.07
2021-03-11 2377 9166834 5458 1387124848 148.50 154.00 147.50 153.50 6.50 4.42% 153.00 22 153.50 68 17.83
2021-03-12 2377 4305345 3225 652129381 153.50 154.50 150.00 151.00 2.50 -1.63% 151.00 50 151.50 150 17.54
2021-03-15 2377 11022614 7211 1724999221 152.50 160.00 150.00 159.00 8.00 5.3% 158.50 37 159.00 161 18.47
2021-03-16 2377 12257873 8194 1976251022 158.00 166.00 156.00 160.00 1.00 0.63% 159.50 155 160.00 18 18.58
2021-03-17 2377 6244806 4667 1007192594 160.00 163.00 158.00 162.50 2.50 1.56% 162.00 34 162.50 59 18.87
2021-03-18 2377 6419696 4338 1057568650 163.00 167.00 162.50 163.50 1.00 0.62% 163.50 141 164.00 21 18.99
2021-03-19 2377 5390436 3509 865032241 161.50 162.00 159.00 160.50 3.00 -1.83% 160.50 75 161.00 4 18.64
2021-03-22 2377 7951446 5053 1313433724 163.50 168.50 162.50 165.50 5.00 3.12% 165.50 32 166.00 236 19.22
2021-03-23 2377 8724989 5877 1410924237 165.50 166.00 159.00 162.00 3.50 -2.11% 161.50 34 162.00 14 18.82
2021-03-24 2377 7272947 4208 1188949745 162.00 167.00 161.00 163.00 1.00 0.62% 162.50 90 163.00 26 17.30
2021-03-25 2377 7505093 4900 1236403997 163.00 167.50 159.50 166.00 3.00 1.84% 165.50 13 166.00 21 17.62
2021-03-26 2377 3742201 2780 621004723 168.00 169.00 164.00 166.00 0.00 0% 165.50 85 166.00 4 17.62
2021-03-29 2377 3360596 2245 558558191 167.50 167.50 164.50 166.50 0.50 0.3% 166.00 3 166.50 184 17.68
2021-03-30 2377 4482786 3325 758895997 167.00 172.00 165.00 171.00 4.50 2.7% 170.50 58 171.00 3 18.15
2021-04-01 2377 2690791 2207 467954303 174.00 177.00 172.00 173.00 1.00 1.17% 173.00 16 173.50 65 18.37
2021-04-06 2377 3614387 2575 622502698 176.50 176.50 169.50 171.00 2.00 -1.16% 171.00 10 171.50 31 18.15
2021-04-07 2377 2144918 1576 364032051 173.00 173.00 168.50 169.00 2.00 -1.17% 169.00 141 169.50 24 17.94
2021-04-08 2377 4859359 4046 810415132 170.00 170.50 165.00 167.00 2.00 -1.18% 167.00 117 167.50 32 17.73
2021-04-09 2377 6471315 4309 1085652223 165.50 171.50 165.50 170.00 3.00 1.8% 169.50 49 170.00 120 18.05
2021-04-12 2377 4057407 2856 678347005 171.50 171.50 165.00 166.00 4.00 -2.35% 166.00 99 166.50 8 17.62
2021-04-13 2377 7380946 5352 1200194925 166.50 167.50 158.50 160.00 6.00 -3.61% 159.50 201 160.00 89 16.99
2021-04-14 2377 7424379 4499 1209900013 161.00 165.50 159.50 165.00 5.00 3.13% 165.00 55 165.50 104 17.52
2021-04-15 2377 6184743 3887 1043737463 166.50 170.00 165.50 170.00 5.00 3.03% 169.50 82 170.00 303 18.05
2021-04-16 2377 13687755 9516 2147483647 171.00 183.50 169.50 178.50 8.50 5% 178.00 93 178.50 59 18.95
2021-04-19 2377 8208196 5912 1406883790 176.50 177.00 168.50 171.00 7.50 -4.2% 171.00 106 171.50 66 18.15
2021-04-20 2377 3973496 3140 676370342 172.00 173.00 168.50 169.50 1.50 -0.88% 169.50 94 170.00 31 17.99
2021-04-21 2377 9722165 6979 1641043423 169.50 173.00 163.00 171.00 1.50 0.88% 170.50 7 171.00 175 18.15
2021-04-22 2377 7392465 4950 1271707540 174.50 176.00 169.50 171.00 0.00 0% 170.50 53 171.00 43 18.15
2021-04-23 2377 5491127 3972 955006309 173.00 175.50 169.50 175.00 4.00 2.34% 174.50 24 175.00 117 18.58
2021-04-26 2377 4915671 3169 864047242 175.50 179.00 173.00 176.50 1.50 0.86% 176.00 6 176.50 92 18.74
2021-04-27 2377 5914339 3812 1060117453 177.50 182.00 176.00 179.00 2.50 1.42% 178.50 4 179.00 12 19.00
2021-04-28 2377 4882492 3262 866104279 181.00 181.50 175.00 177.50 1.50 -0.84% 177.00 2 177.50 143 18.84
2021-04-29 2377 8889255 6420 1621733859 177.00 186.00 174.50 184.50 7.00 3.94% 184.00 27 184.50 44 19.59
2021-05-03 2377 20884325 12169 2147483647 195.00 200.50 183.50 188.00 3.50 1.9% 188.00 128 188.50 179 19.96
2021-05-04 2377 23440394 14344 2147483647 192.00 201.00 187.00 191.00 3.00 1.6% 191.00 51 191.50 75 14.83
2021-05-05 2377 17944309 12551 2147483647 195.00 203.00 191.50 194.00 3.00 1.57% 193.50 93 194.00 10 15.06
2021-05-06 2377 15110421 10220 2147483647 198.00 199.00 182.50 187.50 6.50 -3.35% 187.00 68 187.50 194 14.56
2021-05-07 2377 7702967 5804 1442759527 191.00 192.00 184.00 190.00 2.50 1.33% 189.50 19 190.00 115 14.75
2021-05-10 2377 8252344 5500 1563125250 190.00 194.00 186.00 191.00 1.00 0.53% 190.50 75 191.00 167 14.83
2021-05-11 2377 10145608 7246 1790803849 183.00 186.50 172.00 174.00 17.00 -8.9% 173.50 30 174.00 134 13.51
2021-05-12 2377 12122228 8087 2025438476 175.00 177.00 157.50 168.00 6.00 -3.45% 167.50 10 168.00 63 13.04
2021-05-13 2377 11530658 7606 1947526435 168.00 173.00 161.50 170.00 2.00 1.19% 169.50 92 170.00 4 13.20
2021-05-14 2377 7192311 5153 1224274650 170.00 173.00 167.50 170.00 0.00 0% 170.00 3 170.50 12 13.20
2021-05-17 2377 7284338 4395 1204672689 155.00 172.00 155.00 166.00 4.00 -2.35% 166.00 14 166.50 14 12.89
2021-05-18 2377 8598721 5414 1487611939 170.00 178.00 167.00 176.00 10.00 6.02% 176.00 59 176.50 100 13.66
2021-05-19 2377 6910528 3971 1192779832 174.50 178.50 169.50 170.50 5.50 -3.13% 170.50 91 171.00 12 13.24
2021-05-20 2377 14114232 9695 2147483647 170.00 172.50 159.00 165.00 5.50 -3.23% 164.50 31 165.00 152 12.81
2021-05-21 2377 7971361 5805 1308441061 167.50 171.50 160.00 164.50 0.50 -0.3% 164.50 82 165.00 592 12.77
2021-05-24 2377 4392980 2943 713266092 162.00 164.50 160.00 164.50 0.00 0% 164.50 1 165.00 354 12.77
2021-05-25 2377 7678942 4564 1291101813 168.00 171.00 165.00 168.50 4.00 2.43% 168.50 4 169.00 119 13.08
2021-05-26 2377 6659742 5001 1108603921 170.00 172.00 162.50 164.00 4.50 -2.67% 164.00 76 164.50 19 12.73
2021-05-27 2377 9663166 3970 1601559973 163.00 168.00 162.50 167.00 3.00 1.83% 166.50 637 167.00 61 12.97
2021-05-28 2377 4621806 3236 774345338 170.50 171.00 165.50 166.50 0.50 -0.3% 166.50 38 167.00 19 12.93
2021-05-31 2377 5347344 4168 876086545 166.00 167.50 162.00 165.50 1.00 -0.6% 165.00 69 165.50 60 12.85
2021-06-01 2377 6036378 4271 1022221540 166.50 172.00 164.50 171.50 6.00 3.63% 171.00 38 171.50 10 13.32
2021-06-02 2377 6601776 4739 1126544812 175.00 175.00 168.50 170.00 1.50 -0.87% 169.50 55 170.00 33 13.20
2021-06-03 2377 6217127 3883 1077618759 171.50 175.00 169.00 175.00 5.00 2.94% 174.50 58 175.00 273 13.59
2021-06-04 2377 3857060 2973 660283326 173.50 174.00 170.00 170.00 5.00 -2.86% 170.00 69 170.50 21 13.20
2021-06-07 2377 3265373 2348 554033102 171.00 172.00 165.50 171.00 1.00 0.59% 170.50 35 171.00 7 13.28
2021-06-08 2377 1954749 1602 333845462 172.00 173.50 169.50 170.00 1.00 -0.58% 170.00 17 170.50 42 13.20
2021-06-09 2377 4946298 2397 838588769 169.50 171.50 167.50 169.00 1.00 -0.59% 168.50 19 169.00 66 13.12
2021-06-10 2377 4771339 3087 819819586 170.50 173.50 169.00 172.00 3.00 1.78% 172.00 43 172.50 122 13.35
2021-06-11 2377 4935330 3862 831244943 172.00 172.50 166.00 167.00 5.00 -2.91% 167.00 16 167.50 24 12.97
2021-06-15 2377 4197597 2414 709250343 167.00 170.50 166.50 169.50 2.50 1.5% 169.50 55 170.00 62 13.16
2021-06-16 2377 4024591 2585 687327494 169.00 173.00 168.50 170.50 1.00 0.59% 170.00 27 170.50 2 13.24
2021-06-17 2377 3437636 2328 587746423 169.00 172.00 168.50 172.00 1.50 0.88% 172.00 10 172.50 141 13.35
2021-06-18 2377 11337935 7479 2047748360 174.00 186.00 172.50 181.00 9.00 5.23% 181.00 112 181.50 12 14.05
2021-06-21 2377 4253403 3197 756452700 178.00 181.00 174.50 178.50 2.50 -1.38% 178.00 111 178.50 21 13.86
2021-06-22 2377 8189815 6723 1418095759 181.00 182.50 169.50 169.50 9.00 -5.04% 169.50 84 170.00 50 13.16
2021-06-23 2377 7637460 6024 1269799781 169.50 169.50 165.00 165.00 4.50 -2.65% 165.00 391 165.50 173 12.81
2021-06-24 2377 6621817 5222 1078706094 165.50 165.50 162.00 162.50 2.50 -1.52% 162.50 124 163.00 72 12.62
2021-06-25 2377 10365011 8841 1651350452 162.50 163.00 157.00 158.50 4.00 -2.46% 158.50 174 159.00 72 12.31
2021-06-27 2377 2000 2 334000 160.00 174.00 160.00 174.00 15.50 9.78% 170.00 174 173.00 72 13.51
2021-06-28 2377 6642487 4272 1056559216 160.00 161.00 157.00 160.00 1.50 -8.05% 159.50 73 160.00 132 12.42
2021-06-29 2377 5597419 4498 883991786 160.50 161.00 157.00 157.00 3.00 -1.88% 157.00 62 157.50 43 12.19
2021-06-30 2377 4818123 3634 758488367 157.00 159.50 155.50 157.50 0.50 0.32% 157.50 66 158.00 165 12.23
2021-07-01 2377 3493772 2709 554936230 158.00 160.50 157.50 158.00 0.50 0.32% 158.00 2 158.50 22 12.27
2021-07-02 2377 5087478 4369 789925888 158.00 158.50 154.00 154.00 4.00 -2.53% 154.00 613 154.50 6 11.96
2021-07-05 2377 3194463 2703 503662430 155.50 159.00 154.50 158.50 4.50 2.92% 158.50 61 159.00 153 12.31
2021-07-06 2377 2848961 2443 451975707 159.50 161.00 157.00 157.50 1.00 -0.63% 157.50 209 158.00 22 12.23
2021-07-07 2377 2404288 1833 379798696 158.00 159.50 157.00 158.50 1.00 0.63% 158.50 38 159.00 130 12.31
2021-07-08 2377 2219514 1500 351794561 159.50 160.00 157.50 158.00 0.50 -0.32% 158.00 139 158.50 83 12.27
2021-07-09 2377 4535690 3763 702654052 156.00 158.00 153.50 154.50 3.50 -2.22% 154.50 9 155.00 52 12.00
2021-07-12 2377 6090042 4653 923256441 155.00 156.00 149.50 151.50 3.00 -1.94% 151.00 51 151.50 31 11.76
2021-07-13 2377 3675651 2818 560764601 152.00 154.00 151.00 152.00 0.50 0.33% 151.50 109 152.00 121 11.80
2021-07-14 2377 4112525 2649 620936100 153.00 154.00 148.50 151.00 1.00 -0.66% 151.00 57 151.50 39 11.72
2021-07-15 2377 2898931 2125 443758484 152.00 154.50 150.00 154.00 3.00 1.99% 153.50 30 154.00 17 11.96
2021-07-16 2377 4204019 3003 643894005 154.00 155.50 151.50 153.50 0.50 -0.32% 153.00 2 153.50 62 11.92
2021-07-19 2377 3202555 2199 483501783 151.50 152.50 149.00 151.50 2.00 -1.3% 151.50 10 152.00 36 11.76
2021-07-20 2377 2638199 2046 396851098 150.00 151.50 150.00 150.00 1.50 -0.99% 150.00 218 150.50 89 11.65
2021-07-21 2377 4821920 3969 711136843 150.50 151.00 145.00 145.50 4.50 -3% 145.50 98 146.00 8 11.30
2021-07-22 2377 7229000 4512 1060813000 146.00 150.00 143.00 146.00 0.50 0.34% 146.00 38 146.50 17 11.34
2021-07-23 2377 4963228 3992 717554751 147.00 148.00 142.50 143.00 3.00 -2.05% 142.50 406 143.00 4 11.10
2021-07-26 2377 6043027 4366 895935968 143.00 151.00 142.00 148.50 5.50 3.85% 148.50 36 149.00 13 11.53
2021-07-27 2377 6291800 4407 953048219 149.00 154.00 149.00 150.00 1.50 1.01% 150.00 442 150.50 70 11.65
2021-07-28 2377 4221625 3244 625885433 150.00 151.00 145.50 148.50 1.50 -1% 148.00 140 148.50 6 11.53
2021-07-29 2377 3385832 2620 499499255 150.00 150.00 146.00 147.00 1.50 -1.01% 146.50 208 147.00 15 11.41
2021-07-30 2377 3202859 1974 474832813 146.50 150.50 146.00 148.00 1.00 0.68% 147.50 95 148.00 32 11.49
2021-08-02 2377 2583989 1990 388296937 149.50 151.50 148.50 151.00 3.00 2.03% 151.00 13 151.50 55 11.72
2021-08-03 2377 5290322 3581 787228030 152.00 152.50 147.00 147.50 3.50 -2.32% 147.50 217 148.00 3 11.45
2021-08-04 2377 3337733 2485 502255459 149.50 152.00 149.00 150.00 2.50 1.69% 150.00 62 150.50 42 11.65
2021-08-05 2377 3411935 2609 505274560 148.50 150.50 147.00 147.50 2.50 -1.67% 147.50 47 148.00 23 11.45
2021-08-06 2377 2497963 1623 371008283 147.50 150.00 147.00 148.50 1.00 0.68% 148.50 2 149.00 52 11.53
2021-08-09 2377 3332222 2523 502607924 147.50 153.00 147.50 151.00 2.50 1.68% 150.50 46 151.00 51 11.72
2021-08-10 2377 5391132 4299 785958454 150.00 150.50 143.00 143.50 7.50 -4.97% 143.50 55 144.00 55 11.14
2021-08-11 2377 6490107 4024 921726906 142.50 144.50 138.50 142.00 1.50 -1.05% 141.50 81 142.00 33 11.02
2021-08-12 2377 2414483 1485 341567422 142.00 143.50 140.00 141.50 0.50 -0.35% 141.00 122 142.00 20 10.99
2021-08-13 2377 7874093 4349 1092829159 141.50 141.50 137.50 137.50 4.00 -2.83% 137.00 324 137.50 11 8.81
2021-08-16 2377 5901732 2814 824170758 139.00 141.50 138.00 139.00 1.50 1.09% 138.50 156 139.00 10 8.91
2021-08-17 2377 10874347 6878 1444986552 139.00 141.00 129.00 129.50 9.50 -6.83% 129.50 93 130.00 42 8.30
2021-08-18 2377 13547788 8033 1699596090 125.00 128.00 123.00 126.00 3.50 -2.7% 125.50 291 126.00 228 8.08
2021-08-19 2377 8757592 5000 1093703686 125.50 127.50 123.50 123.50 2.50 -1.98% 123.50 238 124.00 1 7.92
2021-08-20 2377 9839891 4692 1203325501 123.50 125.00 120.50 122.50 1.00 -0.81% 122.00 353 122.50 190 7.85
2021-08-23 2377 7182814 4307 855721771 119.00 120.50 117.00 119.50 0.00 -2.45% 119.50 48 120.00 133 7.66
2021-08-24 2377 9374990 6421 1168785341 124.00 127.00 122.50 124.50 5.00 4.18% 124.00 205 124.50 52 7.98
2021-08-25 2377 4916174 3353 622936383 125.00 127.50 124.50 127.00 2.50 2.01% 127.00 76 127.50 149 8.14
2021-08-26 2377 3753549 2495 478319577 128.00 130.00 125.50 127.50 0.50 0.39% 127.00 250 127.50 98 8.17
2021-08-27 2377 2358428 1526 300503020 127.00 128.00 126.00 127.50 0.00 0% 127.50 22 128.00 195 8.17
2021-08-30 2377 3026971 1934 390743201 129.00 130.50 127.50 130.00 2.50 1.96% 130.00 27 130.50 114 8.33
2021-08-31 2377 5909153 3073 764432658 130.50 131.00 128.00 130.50 0.50 0.38% 130.00 32 130.50 300 8.37
2021-09-01 2377 3216762 2229 421669976 130.00 133.00 129.50 132.50 2.00 1.53% 132.00 41 132.50 62 8.49
2021-09-02 2377 4844442 3625 652770030 134.00 136.50 133.00 133.50 1.00 0.75% 133.00 105 133.50 3 8.56
2021-09-03 2377 4698021 2954 635107980 135.50 136.50 132.00 136.00 2.50 1.87% 135.50 3 136.00 92 8.72
2021-09-06 2377 5223215 3162 718787172 136.00 139.50 135.00 136.50 0.50 0.37% 136.50 38 137.00 71 8.75
2021-09-07 2377 3608829 2267 495582534 137.00 139.50 136.00 137.50 1.00 0.73% 137.00 85 137.50 42 8.81
2021-09-08 2377 5181880 3536 702515836 137.00 137.50 132.50 135.00 2.50 -1.82% 135.00 1 135.50 90 8.65
2021-09-09 2377 3380522 2377 462241004 134.50 139.00 132.50 138.50 3.50 2.59% 138.50 20 139.00 199 8.88
2021-09-10 2377 3638884 2453 501436824 139.00 139.50 136.00 138.50 0.00 0% 138.00 8 138.50 6 8.88
2021-09-13 2377 2917870 1837 406053525 139.00 140.50 137.50 139.00 0.50 0.36% 139.00 36 139.50 142 8.91
2021-09-14 2377 1891142 1269 262732784 140.00 140.00 138.00 138.50 0.50 -0.36% 138.00 70 138.50 71 8.88
2021-09-15 2377 3213176 1856 439623184 139.00 139.00 135.00 136.50 2.00 -1.44% 136.50 96 137.00 65 8.75
2021-09-16 2377 4135217 2190 568552117 135.50 139.50 135.00 138.50 2.00 1.47% 138.00 48 138.50 32 8.88
2021-09-17 2377 3509000 1502 486903000 137.50 140.00 136.50 139.00 0.50 0.36% 138.50 327 139.00 13 8.91
2021-09-22 2377 3743322 2409 518779536 134.50 140.00 134.50 139.50 0.50 0.36% 139.00 36 139.50 32 8.94
2021-09-23 2377 7313223 5157 1055358357 141.00 147.00 140.50 145.00 5.50 3.94% 144.50 63 145.00 149 9.29
2021-09-24 2377 5305661 3860 763242029 145.50 147.00 142.50 143.00 2.00 -1.38% 142.50 72 143.00 108 9.17
2021-09-27 2377 4998982 3523 698475789 142.00 142.50 137.00 137.50 5.50 -3.85% 137.50 67 138.00 80 8.81
2021-09-28 2377 5471885 4211 724764927 134.50 137.00 129.00 131.00 6.50 -4.73% 131.00 66 131.50 40 8.40
2021-09-29 2377 4295866 2982 553298919 128.50 130.50 126.50 129.00 2.00 -1.53% 129.00 340 129.50 99 8.27
2021-09-30 2377 3751604 1695 484221140 129.00 130.50 127.50 129.50 0.50 0.39% 129.50 93 130.00 187 8.30
2021-10-01 2377 2392577 1723 306274503 129.50 130.00 126.50 127.00 2.50 -1.93% 127.00 22 127.50 44 8.14
2021-10-04 2377 2472807 1834 319829818 131.00 132.50 127.00 127.00 0.00 0% 127.00 106 127.50 48 8.14
2021-10-05 2377 2209055 1728 280497933 126.50 129.50 123.50 128.00 1.00 0.79% 128.00 66 128.50 43 8.21
2021-10-06 2377 2330664 1546 296816689 130.00 130.50 126.00 127.00 1.00 -0.78% 127.00 4 127.50 102 8.14
2021-10-07 2377 9197201 5260 1231936593 129.50 137.00 129.50 135.50 8.50 6.69% 135.50 15 136.00 182 8.69
2021-10-08 2377 18531529 8960 2147483647 135.50 142.00 134.50 137.00 1.50 1.11% 137.00 136 137.50 181 8.78
2021-10-12 2377 8669309 5542 1190099843 137.00 139.50 135.00 136.50 0.50 -0.36% 136.50 135 137.00 285 8.75
2021-10-13 2377 4249808 3193 591862430 139.00 140.50 138.50 139.00 2.50 1.83% 139.00 3 139.50 179 8.91
2021-10-14 2377 2979334 3006 415058367 142.00 143.00 137.00 137.00 2.00 -1.44% 137.00 113 137.50 40 8.78
2021-10-15 2377 4051253 2481 561035725 138.50 139.50 137.00 138.50 1.50 1.09% 138.50 61 139.00 232 8.88
2021-10-18 2377 13349066 8758 1916379851 142.00 146.50 139.50 144.00 5.50 3.97% 143.50 37 144.00 92 9.23
2021-10-19 2377 6069501 5280 860386307 144.00 144.00 140.00 142.00 2.00 -1.39% 141.50 29 142.00 44 9.10
2021-10-20 2377 3605689 2254 513004399 142.00 143.00 141.00 142.00 0.00 0% 142.00 121 142.50 211 9.10
2021-10-21 2377 7517763 4178 1067282990 143.00 144.00 140.00 140.50 1.50 -1.06% 140.50 156 141.00 279 9.01
2021-10-22 2377 4562515 2156 638912895 140.50 141.50 138.50 140.50 0.00 0% 140.50 12 141.00 7 9.01
2021-10-25 2377 1895921 1129 266256230 139.50 141.00 139.00 141.00 0.50 0.36% 140.50 20 141.00 221 9.04
2021-10-26 2377 4482345 2220 636679667 141.00 143.00 140.00 142.50 1.50 1.06% 142.00 94 142.50 39 9.13
2021-10-27 2377 2342881 1728 328664226 142.00 142.00 139.00 140.50 2.00 -1.4% 140.00 128 140.50 27 9.01
2021-10-28 2377 1454170 1093 202480875 139.00 140.50 138.50 139.00 1.50 -1.07% 139.00 26 139.50 182 8.91
2021-10-29 2377 3357071 1986 469677937 139.50 141.00 138.00 140.00 1.00 0.72% 140.00 104 140.50 9 8.97
2021-11-01 2377 6868170 2345 974649965 140.50 143.00 140.00 142.00 2.00 1.43% 142.00 89 142.50 319 9.10
2021-11-02 2377 7584642 3380 1088859803 143.00 145.00 142.00 143.50 1.50 1.06% 143.50 138 144.00 508 9.20
2021-11-03 2377 7602285 3858 1099178441 143.50 146.50 142.50 145.00 1.50 1.05% 145.00 168 145.50 65 9.29
2021-11-04 2377 12239212 9125 1827876535 145.50 152.00 145.50 152.00 7.00 4.83% 151.50 41 152.00 289 9.74
2021-11-05 2377 11596833 8232 1763806586 152.50 154.00 149.00 151.50 0.50 -0.33% 151.50 70 152.00 280 9.71
2021-11-08 2377 15906905 10784 2147483647 153.00 161.00 151.00 158.00 6.50 4.29% 158.00 11 158.50 105 10.13
2021-11-09 2377 14399045 9416 2147483647 161.00 165.50 157.50 159.50 1.50 0.95% 159.00 208 159.50 25 10.22
2021-11-10 2377 26976504 18536 2147483647 164.50 173.00 163.00 166.50 7.00 4.39% 166.50 70 167.00 170 10.67
2021-11-11 2377 10467220 8927 1728644605 165.00 167.50 162.50 165.00 1.50 -0.9% 164.50 81 165.00 34 10.58
2021-11-12 2377 18209967 13351 2147483647 161.50 163.00 155.00 158.50 6.50 -3.94% 158.50 115 159.00 230 8.91
2021-11-15 2377 8526021 5106 1373092743 160.00 163.50 159.50 161.00 2.50 1.58% 161.00 34 161.50 117 9.05
2021-11-16 2377 6679527 5853 1093539278 163.50 166.00 161.50 163.00 2.00 1.24% 162.50 159 163.00 13 9.16
2021-11-17 2377 4182238 3803 673079177 163.00 163.00 159.00 162.50 0.50 -0.31% 162.50 23 163.00 274 9.13
2021-11-18 2377 7666172 7222 1254886820 164.50 168.50 161.00 161.00 1.50 -0.92% 161.00 103 161.50 42 9.05
2021-11-19 2377 12388386 8510 2060605648 164.50 169.00 162.50 166.00 5.00 3.11% 166.00 224 166.50 203 9.33
2021-11-22 2377 4306618 8078 714068546 168.50 169.00 164.00 165.00 1.00 -0.6% 164.50 102 165.00 30 9.27
2021-11-23 2377 3913525 4244 630367689 163.50 164.00 160.00 161.00 4.00 -2.42% 160.50 43 161.00 98 9.05
2021-11-24 2377 2337713 1853 378454968 161.00 163.50 160.00 162.50 1.50 0.93% 162.50 2 163.00 36 9.13
2021-11-25 2377 1669331 1538 272317125 162.50 164.50 162.00 163.00 0.50 0.31% 163.00 56 163.50 75 9.16
2021-11-26 2377 2736247 2725 442048386 162.00 164.50 160.00 162.00 1.00 -0.61% 161.50 23 162.00 203 9.11
2021-11-29 2377 4099170 3068 656505493 158.50 162.50 157.00 161.50 0.50 -0.31% 161.00 107 161.50 21 9.08
2021-11-30 2377 8579878 9000 1421034102 164.00 168.50 163.00 163.00 1.50 0.93% 163.00 95 164.00 1 9.16
2021-12-01 2377 5003955 13654 820639653 164.00 166.00 162.00 164.50 1.50 0.92% 164.50 44 165.00 99 9.25
2021-12-02 2377 4898425 4426 793479060 163.50 166.00 160.00 161.00 3.50 -2.13% 161.00 19 161.50 219 9.05
2021-12-03 2377 3800513 2758 615695405 161.50 163.50 160.50 161.50 0.50 0.31% 161.50 99 162.00 27 9.08
2021-12-06 2377 7625531 5322 1221815077 160.50 163.50 157.00 163.50 2.00 1.24% 163.00 3 163.50 65 9.19
2021-12-07 2377 6060205 4305 997178234 164.00 166.00 162.50 165.50 2.00 1.22% 165.00 13 165.50 295 9.30
2021-12-08 2377 7426192 9371 1240633173 167.50 169.00 165.00 166.00 0.50 0.3% 166.00 88 166.50 62 9.33
2021-12-09 2377 6156805 7564 1038169875 168.00 170.50 166.00 169.00 3.00 1.81% 168.50 25 169.00 122 9.50
2021-12-10 2377 3537841 7025 590736386 167.00 169.00 165.50 166.00 3.00 -1.78% 165.50 250 166.00 14 9.33
2021-12-13 2377 8443296 10045 1438071189 168.50 173.00 167.50 168.50 2.50 1.51% 168.50 102 169.00 29 9.47
2021-12-14 2377 4106177 6439 681438365 168.00 168.50 164.50 165.00 3.50 -2.08% 164.50 34 165.00 17 9.27
2021-12-15 2377 4608725 5968 750243398 165.00 165.50 161.00 162.00 3.00 -1.82% 162.00 111 162.50 11 9.11
2021-12-16 2377 4939762 4569 824178537 165.00 169.00 164.50 165.50 3.50 2.16% 165.00 489 165.50 89 9.30
2021-12-17 2377 3340681 3599 543884791 165.00 165.00 161.50 162.50 3.00 -1.81% 162.50 29 163.00 6 9.13
2021-12-20 2377 2839616 2023 458439005 161.00 164.00 160.50 160.50 2.00 -1.23% 160.50 257 161.00 10 9.02
2021-12-21 2377 3688350 2512 594328095 160.50 163.50 158.50 162.00 1.50 0.93% 162.00 7 162.50 44 9.11
2021-12-22 2377 2109892 1179 342242306 163.00 163.50 161.00 162.00 0.00 0% 162.00 109 162.50 34 9.11
2021-12-23 2377 1889263 4967 305370745 163.50 164.00 160.50 161.00 1.00 -0.62% 161.00 73 161.50 78 9.05
2021-12-24 2377 1440579 1754 231645085 162.00 162.00 160.00 160.50 0.50 -0.31% 160.50 27 161.00 285 9.02
2021-12-27 2377 2509464 1912 401854750 161.50 162.00 159.50 160.00 0.50 -0.31% 160.00 32 160.50 115 8.99
2021-12-28 2377 5199465 3672 852641170 162.00 165.50 162.00 165.50 5.50 3.44% 165.00 13 165.50 12 9.30
2021-12-29 2377 2746565 7026 447565313 166.00 166.00 161.50 162.00 3.50 -2.11% 162.00 48 162.50 39 9.11
2021-12-30 2377 3871384 2464 621910054 162.00 162.50 160.00 160.50 1.50 -0.93% 160.00 489 160.50 32 9.02