長榮(2603)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　　　44.75
0
0%		45.50
0.75
1.68%		 38.45
-7.05
-15.49%		40.30
1.85
4.81%		 　42.65
2.35
5.83%		38.55
-4.1
-9.61%		37.45
-1.1
-2.85%		38.05
0.6
1.6%		34.25
-3.8
-9.99%		 　34.00
-0.25
-0.73%		32.00
-2
-5.88%		30.45
-1.55
-4.84%		32.10
1.65
5.42%		35.00
2.9
9.03%		 　35.35
0.35
1%		33.65
-1.7
-4.81%		32.45
-1.2
-3.57%		33.20
0.75
2.31%		31.20
-2
-6.02%		 36.32
2 月　34.10
2.9
9.29%		33.55
-0.55
-1.61%		33.95
0.4
1.19%		 　　　　　　　　　　　36.70
2.75
8.1%		37.45
0.75
2.04%		36.85
-0.6
-1.6%		 　　38.35
1.5
4.07%		 37.65
-0.7
-1.83%		 36.49
3 月　36.50
-1.15
-3.05%		38.05
1.55
4.25%		37.30
-0.75
-1.97%		37.30
0
0%		 　37.35
0.05
0.13%		38.40
1.05
2.81%		38.05
-0.35
-0.91%		38.15
0.1
0.26%		38.80
0.65
1.7%		 　40.00
1.2
3.09%		39.60
-0.4
-1%		40.10
0.5
1.26%		41.65
1.55
3.87%		41.70
0.05
0.12%		 　45.85
4.15
9.95%		42.75
-3.1
-6.76%		43.70
0.95
2.22%		41.70
-2
-4.58%		43.05
1.35
3.24%		 　43.80
0.75
1.74%		43.80
0
0%		 40.87
4 月47.90
4.1
9.36%		 　　　49.50
1.6
3.34%		50.50
1
2.02%		52.30
1.8
3.56%		50.00
-2.3
-4.4%		 　55.00
5
10%		56.90
1.9
3.45%		59.90
3
5.27%		59.00
-0.9
-1.5%		63.30
4.3
7.29%		 　68.00
4.7
7.42%		69.00
1
1.47%		75.90
6.9
10%		72.90
-3
-3.95%		69.90
-3
-4.12%		 　76.80
6.9
9.87%		77.50
0.7
0.91%		76.80
-0.7
-0.9%		79.00
2.2
2.86%		 65.3
5 月　　86.60
7.6
9.62%		78.00
-8.6
-9.93%		79.90
1.9
2.44%		81.10
1.2
1.5%		85.00
3.9
4.81%		 　93.50
8.5
10%		95.60
2.1
2.25%		86.10
-9.5
-9.94%		77.50
-8.6
-9.99%		70.10
-7.4
-9.55%		 　63.10
-7
-9.99%		69.40
6.3
9.98%		76.30
6.9
9.94%		77.00
0.7
0.92%		84.70
7.7
10%		 　86.40
1.7
2.01%		82.40
-4
-4.63%		85.60
3.2
3.88%		87.70
2.1
2.45%		96.40
8.7
9.92%		 98.60
2.2
2.28%		83.89
6 月108.00
9.4
9.53%		110.50
2.5
2.31%		119.00
8.5
7.69%		116.50
-2.5
-2.1%		 　110.50
-6
-5.15%		115.50
5
4.52%		116.00
0.5
0.43%		113.50
-2.5
-2.16%		124.00
10.5
9.25%		 　　136.00
12
9.68%		133.50
-2.5
-1.84%		136.50
3
2.25%		140.00
3.5
2.56%		 　152.00
12
8.57%		153.50
1.5
0.99%		138.50
-15
-9.77%		152.00
13.5
9.75%		160.00
8
5.26%		 174.50
14.5
9.06%		176.00
1.5
0.86%		179.50
3.5
1.99%		197.00
17.5
9.75%		 142.54
7 月213.00
16
8.12%		206.50
-6.5
-3.05%		 　217.00
10.5
5.08%		224.00
7
3.23%		202.00
-22
-9.82%		207.50
5.5
2.72%		187.00
-20.5
-9.88%		 　183.00
-4
-2.14%		165.00
-18
-9.84%		148.50
-16.5
-10%		163.00
14.5
9.76%		178.50
15.5
9.51%		 　186.00
7.5
4.2%		169.50
-16.5
-8.87%		155.00
-14.5
-8.55%		143.50
-11.5
-7.42%		154.00
10.5
7.32%		 　140.50
-13.5
-8.77%		126.50
-14
-9.96%		131.50
5
3.95%		144.50
13
9.89%		132.00
-12.5
-8.65%		 172.07
8 月　141.50
9.5
7.2%		141.00
-0.5
-0.35%		143.50
2.5
1.77%		138.50
-5
-3.48%		142.00
3.5
2.53%		 　142.50
0.5
0.35%		139.50
-3
-2.11%		132.00
-7.5
-5.38%		137.00
5
3.79%		130.50
-6.5
-4.74%		 　130.50
0
0%		126.50
-4
-3.07%		136.00
9.5
7.51%		128.00
-8
-5.88%		132.50
4.5
3.52%		 　144.00
11.5
8.68%		140.00
-4
-2.78%		144.00
4
2.86%		142.50
-1.5
-1.04%		141.00
-1.5
-1.05%		 　140.00
-1
-0.71%		136.00
-4
-2.86%		137.92
9 月128.50
-7.5
-5.51%		129.50
1
0.78%		125.50
-4
-3.09%		 　118.00
-7.5
-5.98%		128.00
10
8.47%		126.00
-2
-1.56%		126.50
0.5
0.4%		133.50
7
5.53%		 　132.00
-1.5
-1.12%		123.50
-8.5
-6.44%		124.50
1
0.81%		124.00
-0.5
-0.4%		128.00
4
3.23%		 　　　125.00
-3
-2.34%		127.50
2.5
2%		134.00
6.5
5.1%		 　131.50
-2.5
-1.87%		125.50
-6
-4.56%		123.00
-2.5
-1.99%		126.00
3
2.44%		 126.4
10 月113.50
-12.5
-9.92%		 　102.50
-11
-9.69%		103.00
0.5
0.49%		97.80
-5.2
-5.05%		102.50
4.7
4.81%		100.00
-2.5
-2.44%		 　　90.50
-9.5
-9.5%		92.90
2.4
2.65%		95.30
2.4
2.58%		93.90
-1.4
-1.47%		 　92.40
-1.5
-1.6%		91.70
-0.7
-0.76%		91.40
-0.3
-0.33%		92.20
0.8
0.88%		89.20
-3
-3.25%		 　95.30
6.1
6.84%		95.10
-0.2
-0.21%		92.80
-2.3
-2.42%		93.20
0.4
0.43%		99.50
6.3
6.76%		 96.4
11 月100.50
1
1.01%		105.00
4.5
4.48%		112.00
7
6.67%		109.50
-2.5
-2.23%		114.00
4.5
4.11%		 　124.00
10
8.77%		122.00
-2
-1.61%		120.00
-2
-1.64%		109.50
-10.5
-8.75%		111.50
2
1.83%		 　112.00
0.5
0.45%		119.50
7.5
6.7%		117.00
-2.5
-2.09%		119.00
2
1.71%		117.00
-2
-1.68%		 　119.50
2.5
2.14%		119.50
0
0%		120.00
0.5
0.42%		124.50
4.5
3.75%		118.50
-6
-4.82%		 　120.00
1.5
1.27%		124.50
4.5
3.75%		 117
12 月124.50
0
0%		133.00
8.5
6.83%		133.50
0.5
0.38%		 　141.00
7.5
5.62%		144.00
3
2.13%		143.50
-0.5
-0.35%		146.00
2.5
1.74%		140.00
-6
-4.11%		 　140.00
0
0%		133.00
-7
-5%		138.00
5
3.76%		141.00
3
2.17%		140.50
-0.5
-0.35%		 　139.00
-1.5
-1.07%		141.50
2.5
1.8%		140.00
-1.5
-1.06%		139.00
-1
-0.71%		139.00
0
0%		 　139.50
0.5
0.36%		143.50
4
2.87%		144.00
0.5
0.35%		142.50
-1.5
-1.04%		　139.44

說明:最高漲幅:10%最低跌幅:-15.49% 最高價:224.00最低價:30.45平均價:102.1,灰色底表示週末,漲172天(770.3)元,跌120天(-573.85)元,平盤11天
10%=24,9%=15,8%=7,7%=12,6%=5,5%=10,4%=16,3%=17,2%=32,1%=17,0%=28,-0%=2,-1%=2,-2%=5,-3%=6,-4%=6,-5%=7,-6%=12,-7%=15,-8%=18,-9%=20,-10%=27,

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 2603 513948027 128029 2147483647 42.35 44.75 42.15 44.75 4.05 0% 44.75 5899 0.00 0 20.16
2021-01-05 2603 534170709 151367 2147483647 45.00 45.50 43.15 45.50 0.75 1.68% 45.45 308 45.50 187 20.50
2021-01-07 2603 776225788 219953 2147483647 43.30 43.80 38.30 38.45 4.10 -15.49% 38.45 1259 38.50 92 17.32
2021-01-08 2603 548832487 156175 2147483647 38.50 40.75 37.20 40.30 1.85 4.81% 40.30 200 40.35 141 18.15
2021-01-11 2603 408350732 111677 2147483647 41.50 42.80 40.60 42.65 2.35 5.83% 42.65 85 42.70 1043 19.21
2021-01-12 2603 564320620 155300 2147483647 42.75 42.75 38.50 38.55 4.10 -9.61% 38.55 3079 38.60 225 17.36
2021-01-13 2603 474532084 134124 2147483647 37.90 39.15 37.10 37.45 1.10 -2.85% 37.45 354 37.50 63 16.87
2021-01-14 2603 350247659 97167 2147483647 37.75 39.50 37.70 38.05 0.60 1.6% 38.05 858 38.10 67 17.14
2021-01-15 2603 571258932 161953 2147483647 38.00 38.00 34.25 34.25 3.80 -9.99% 0.00 0 34.25 16334 15.43
2021-01-18 2603 583017007 137920 2147483647 33.00 34.70 31.25 34.00 0.25 -0.73% 34.00 1083 34.05 116 15.32
2021-01-19 2603 488267720 124462 2147483647 35.95 36.30 31.80 32.00 2.00 -5.88% 32.00 452 32.05 260 14.41
2021-01-20 2603 437888261 107762 2147483647 32.30 32.40 30.00 30.45 1.55 -4.84% 30.45 867 30.50 256 13.72
2021-01-21 2603 430499300 107122 2147483647 31.55 33.40 31.15 32.10 1.65 5.42% 32.05 750 32.10 55 14.46
2021-01-22 2603 436502121 116133 2147483647 32.45 35.25 31.50 35.00 2.90 9.03% 35.00 102 35.05 1193 15.77
2021-01-25 2603 402587928 108410 2147483647 35.80 36.80 35.10 35.35 0.35 1% 35.35 2450 35.40 57 15.92
2021-01-26 2603 306173050 82346 2147483647 35.10 35.60 33.10 33.65 1.70 -4.81% 33.60 700 33.65 289 15.16
2021-01-27 2603 243562497 64229 2147483647 33.90 34.15 32.05 32.45 1.20 -3.57% 32.45 654 32.50 310 14.62
2021-01-28 2603 255070992 62287 2147483647 31.60 33.60 31.20 33.20 0.75 2.31% 33.20 442 33.25 241 14.96
2021-01-29 2603 268689347 65374 2147483647 33.45 33.55 30.85 31.20 2.00 -6.02% 31.20 352 31.25 492 14.05
2021-02-02 2603 359506548 87250 2147483647 31.60 34.30 31.40 34.10 2.90 9.29% 34.05 450 34.10 717 15.36
2021-02-03 2603 396845258 104227 2147483647 34.15 35.20 33.15 33.55 0.55 -1.61% 33.50 185 33.55 486 15.11
2021-02-04 2603 188548697 45807 2147483647 33.55 34.25 33.25 33.95 0.40 1.19% 33.90 691 33.95 685 15.29
2021-02-17 2603 311122825 77639 2147483647 35.10 36.90 34.20 36.70 3.00 8.1% 36.70 280 36.75 439 16.53
2021-02-18 2603 443618123 120141 2147483647 37.00 38.90 36.90 37.45 0.75 2.04% 37.45 364 37.50 307 16.87
2021-02-19 2603 218238089 57285 2147483647 37.75 38.05 36.25 36.85 0.60 -1.6% 36.85 186 36.90 65 16.60
2021-02-23 2603 302018217 79470 2147483647 39.40 40.10 38.35 38.35 1.05 4.07% 38.35 1869 38.40 41 17.27
2021-02-25 2603 141294711 38619 2147483647 37.80 38.10 37.10 37.65 0.90 -1.83% 37.65 1143 37.70 1616 16.96
2021-03-02 2603 280461728 73434 2147483647 38.55 39.45 35.70 36.50 1.45 -3.05% 36.45 1395 36.50 50 16.44
2021-03-03 2603 155399831 44287 2147483647 37.30 38.10 36.30 38.05 1.55 4.25% 38.00 355 38.05 65 17.14
2021-03-04 2603 112073306 30334 2147483647 37.50 38.00 36.90 37.30 0.75 -1.97% 37.30 446 37.35 22 16.80
2021-03-05 2603 117113445 28194 2147483647 36.90 37.95 36.70 37.30 0.00 0% 37.25 1215 37.30 214 16.80
2021-03-08 2603 147291339 36571 2147483647 37.95 38.50 37.15 37.35 0.05 0.13% 37.35 507 37.40 681 16.82
2021-03-09 2603 147976089 38346 2147483647 37.50 38.40 36.75 38.40 1.05 2.81% 38.35 479 38.40 1721 17.30
2021-03-10 2603 161741357 42776 2147483647 38.45 38.85 37.80 38.05 0.35 -0.91% 38.00 527 38.05 42 17.14
2021-03-11 2603 224603438 54839 2147483647 39.45 39.50 38.15 38.15 0.10 0.26% 38.15 579 38.20 221 17.18
2021-03-12 2603 201520152 47951 2147483647 38.70 39.45 38.40 38.80 0.65 1.7% 38.80 861 38.85 326 17.48
2021-03-15 2603 245292575 60728 2147483647 39.35 40.00 39.05 40.00 1.20 3.09% 39.95 4752 40.00 3040 18.02
2021-03-16 2603 172551130 42465 2147483647 40.10 40.20 39.30 39.60 0.40 -1% 39.55 742 39.60 934 17.84
2021-03-17 2603 156756213 43644 2147483647 39.85 40.50 39.60 40.10 0.50 1.26% 40.05 482 40.10 1253 18.06
2021-03-18 2603 212640508 52680 2147483647 40.70 41.65 40.30 41.65 1.55 3.87% 41.65 202 41.70 1010 18.76
2021-03-19 2603 275804887 79330 2147483647 41.15 42.75 41.10 41.70 0.05 0.12% 41.70 230 41.75 113 18.78
2021-03-22 2603 401099842 99576 2147483647 44.00 45.85 43.70 45.85 4.15 9.95% 45.85 17305 0.00 0 20.65
2021-03-23 2603 589752929 157111 2147483647 46.90 47.60 42.20 42.75 3.10 -6.76% 42.75 1025 42.80 690 19.26
2021-03-24 2603 288792746 81132 2147483647 42.00 44.05 41.50 43.70 0.95 2.22% 43.65 154 43.70 747 19.68
2021-03-25 2603 293844533 82058 2147483647 43.35 43.40 41.60 41.70 2.00 -4.58% 41.70 146 41.75 594 8.39
2021-03-26 2603 191117069 52993 2147483647 42.00 43.70 41.90 43.05 1.35 3.24% 43.05 2500 43.10 189 8.66
2021-03-29 2603 222866612 61004 2147483647 43.00 44.85 42.60 43.80 0.75 1.74% 43.80 655 43.85 402 8.81
2021-03-30 2603 144581861 40367 2147483647 44.50 44.95 43.25 43.80 0.00 0% 43.80 558 43.85 174 8.81
2021-04-01 2603 339641635 95447 2147483647 47.00 48.10 46.55 47.90 2.40 9.36% 47.85 142 47.90 1067 9.64
2021-04-06 2603 498444824 140765 2147483647 48.10 49.90 46.05 49.50 1.60 3.34% 49.50 1105 49.55 85 9.96
2021-04-07 2603 357957439 108871 2147483647 49.15 51.70 48.30 50.50 1.00 2.02% 50.50 490 50.60 641 10.16
2021-04-08 2603 275632802 75998 2147483647 50.70 52.70 50.10 52.30 1.80 3.56% 52.20 81 52.30 1351 10.52
2021-04-09 2603 388104373 115625 2147483647 52.50 52.70 49.00 50.00 2.30 -4.4% 50.00 3039 50.10 631 10.06
2021-04-12 2603 350197879 84438 2147483647 52.90 55.00 52.10 55.00 5.00 10% 55.00 18917 0.00 0 11.07
2021-04-13 2603 428170963 131720 2147483647 55.30 59.00 54.00 56.90 1.90 3.45% 56.80 233 56.90 90 11.45
2021-04-14 2603 629634988 190930 2147483647 58.60 60.40 54.20 59.90 3.00 5.27% 59.80 87 59.90 512 12.05
2021-04-15 2603 284632605 93188 2147483647 59.00 60.40 58.20 59.00 0.90 -1.5% 59.00 3623 59.10 316 11.87
2021-04-16 2603 331928707 103719 2147483647 59.90 64.30 58.80 63.30 4.30 7.29% 63.20 1233 63.30 721 12.74
2021-04-19 2603 434130445 139902 2147483647 65.00 69.50 64.70 68.00 4.70 7.42% 67.90 1809 68.00 2438 13.68
2021-04-20 2603 335489417 118385 2147483647 69.00 69.30 66.00 69.00 1.00 1.47% 68.90 325 69.00 952 13.88
2021-04-21 2603 435783188 144237 2147483647 69.50 75.90 68.20 75.90 6.90 10% 75.90 9315 0.00 0 15.27
2021-04-22 2603 767030581 275161 2147483647 78.90 83.00 71.90 72.90 3.00 -3.95% 72.90 897 73.00 177 14.67
2021-04-23 2603 580690525 210940 2147483647 74.50 76.20 67.50 69.90 3.00 -4.12% 69.90 618 70.00 801 14.06
2021-04-26 2603 393008082 132422 2147483647 71.80 76.80 71.20 76.80 6.90 9.87% 76.80 18466 0.00 0 15.45
2021-04-27 2603 585923356 212645 2147483647 78.50 80.90 76.50 77.50 0.70 0.91% 77.50 1695 77.60 124 15.59
2021-04-28 2603 367153609 128331 2147483647 79.10 80.40 75.90 76.80 0.70 -0.9% 76.70 2146 76.80 190 15.45
2021-04-29 2603 325427165 108371 2147483647 77.80 79.00 74.60 79.00 2.20 2.86% 78.90 481 79.00 4375 15.90
2021-05-03 2603 552286582 191384 2147483647 84.00 86.90 81.60 86.60 7.60 9.62% 86.50 46 86.60 879 17.42
2021-05-04 2603 678919413 256600 2147483647 86.60 89.10 78.00 78.00 8.60 -9.93% 0.00 0 78.00 6060 15.69
2021-05-05 2603 483150034 180277 2147483647 77.00 82.40 74.40 79.90 1.90 2.44% 79.80 74 79.90 282 16.08
2021-05-06 2603 437538001 152831 2147483647 84.00 85.50 78.80 81.10 1.20 1.5% 81.10 48 81.20 31 16.32
2021-05-07 2603 352244718 119897 2147483647 84.00 85.00 80.50 85.00 3.90 4.81% 84.90 573 85.00 2092 17.10
2021-05-10 2603 439837566 133224 2147483647 88.50 93.50 87.30 93.50 8.50 10% 93.50 31000 0.00 0 18.81
2021-05-11 2603 828793546 314857 2147483647 91.60 100.00 89.10 95.60 2.10 2.25% 95.50 645 95.60 734 8.20
2021-05-12 2603 441547614 167365 2147483647 93.50 95.50 86.10 86.10 9.50 -9.94% 0.00 0 86.10 57032 7.38
2021-05-13 2603 501352723 182372 2147483647 77.50 85.00 77.50 77.50 8.60 -9.99% 0.00 0 77.50 27193 6.65
2021-05-14 2603 627442150 211302 2147483647 78.50 79.90 69.80 70.10 7.40 -9.55% 70.00 613 70.10 76 6.01
2021-05-17 2603 513416094 161195 2147483647 65.00 70.00 63.10 63.10 7.00 -9.99% 0.00 0 63.10 11132 5.41
2021-05-18 2603 264091539 66686 2147483647 67.80 69.40 65.20 69.40 6.30 9.98% 69.40 53011 0.00 0 5.95
2021-05-19 2603 425368888 137311 2147483647 72.40 76.30 72.10 76.30 6.90 9.94% 76.30 44488 0.00 0 6.54
2021-05-20 2603 784968784 301832 2147483647 76.30 82.20 75.00 77.00 0.70 0.92% 76.90 710 77.00 313 6.60
2021-05-21 2603 592334120 216135 2147483647 81.00 84.70 80.10 84.70 7.70 10% 84.70 3101 0.00 0 7.26
2021-05-24 2603 710048509 297560 2147483647 85.30 91.40 83.30 86.40 1.70 2.01% 86.40 538 86.50 1114 7.41
2021-05-25 2603 650675005 271132 2147483647 89.50 90.50 78.00 82.40 4.00 -4.63% 82.40 26 82.50 877 7.07
2021-05-26 2603 585123409 236995 2147483647 83.40 87.00 79.50 85.60 3.20 3.88% 85.50 760 85.60 43 7.34
2021-05-27 2603 575706938 216599 2147483647 86.80 89.80 85.60 87.70 2.10 2.45% 87.60 783 87.70 61 7.52
2021-05-28 2603 694445689 266694 2147483647 89.50 96.40 87.70 96.40 8.70 9.92% 96.40 7790 0.00 0 8.27
2021-05-31 2603 670726907 248315 2147483647 99.50 105.50 96.60 98.60 2.20 2.28% 98.50 2662 98.60 273 8.46
2021-06-01 2603 542547770 196823 2147483647 101.50 108.00 98.20 108.00 9.40 9.53% 108.00 17131 0.00 0 9.26
2021-06-02 2603 694170855 232373 2147483647 110.00 115.50 108.50 110.50 2.50 2.31% 110.50 6610 111.00 607 9.48
2021-06-03 2603 561492548 185050 2147483647 114.00 121.00 112.50 119.00 8.50 7.69% 119.00 723 119.50 1636 10.21
2021-06-04 2603 440988606 174236 2147483647 119.00 121.50 116.00 116.50 2.50 -2.1% 116.50 832 117.00 787 9.99
2021-06-07 2603 669467351 248926 2147483647 119.00 120.50 105.00 110.50 6.00 -5.15% 110.00 1869 110.50 1073 9.48
2021-06-08 2603 330480631 116444 2147483647 110.50 116.00 110.50 115.50 5.00 4.52% 115.50 134 116.00 6572 9.91
2021-06-09 2603 477004836 164394 2147483647 120.00 120.50 114.00 116.00 0.50 0.43% 115.50 1905 116.00 1058 9.95
2021-06-10 2603 459723293 162179 2147483647 117.50 118.50 108.00 113.50 2.50 -2.16% 113.00 6781 113.50 396 9.73
2021-06-11 2603 557814484 196085 2147483647 115.50 124.00 114.00 124.00 10.50 9.25% 123.50 1749 124.00 8576 10.63
2021-06-15 2603 568452530 202709 2147483647 127.00 136.00 125.50 136.00 12.00 9.68% 136.00 13515 0.00 0 11.66
2021-06-16 2603 1016327939 460968 2147483647 138.00 147.50 132.00 133.50 2.50 -1.84% 133.50 2916 134.00 581 11.45
2021-06-17 2603 495359084 205299 2147483647 133.50 136.50 127.00 136.50 3.00 2.25% 136.50 3883 137.00 2182 11.71
2021-06-18 2603 148829017 75058 2147483647 133.50 142.50 133.00 140.00 3.50 2.56% 140.00 1271 140.50 186 12.01
2021-06-21 2603 151590788 86632 2147483647 139.00 153.50 139.00 152.00 12.00 8.57% 152.00 622 152.50 700 13.04
2021-06-22 2603 146871605 86744 2147483647 158.50 160.00 149.00 153.50 1.50 0.99% 153.50 438 154.00 731 13.16
2021-06-23 2603 174223591 123163 2147483647 148.00 150.50 138.50 138.50 15.00 -9.77% 0.00 0 138.50 4650 11.88
2021-06-24 2603 134671137 74538 2147483647 136.50 152.00 136.00 152.00 13.50 9.75% 152.00 1566 0.00 0 13.04
2021-06-25 2603 135737480 75666 2147483647 157.00 160.00 151.00 160.00 8.00 5.26% 159.50 1057 160.00 2807 13.72
2021-06-27 2603 30100 24 5274600 176.00 176.00 174.50 174.50 14.50 9.06% 168.00 1057 0.00 2807 14.97
2021-06-28 2603 93215970 52644 2147483647 168.00 176.00 168.00 176.00 16.00 0.86% 176.00 14792 0.00 0 15.09
2021-06-29 2603 149511580 102292 2147483647 180.00 185.00 170.00 179.50 3.50 1.99% 179.00 286 179.50 396 15.39
2021-06-30 2603 125997432 78493 2147483647 181.50 197.00 181.50 197.00 17.50 9.75% 197.00 5809 0.00 0 16.90
2021-07-01 2603 166820727 123597 2147483647 204.00 216.00 195.00 213.00 16.00 8.12% 212.50 75 213.00 350 18.27
2021-07-02 2603 546720591 296613 2147483647 213.00 219.00 200.00 206.50 6.50 -3.05% 206.00 3625 206.50 519 17.71
2021-07-05 2603 479693557 239131 2147483647 217.00 218.00 197.50 217.00 10.50 5.08% 216.50 736 217.00 1771 18.61
2021-07-06 2603 528658303 287488 2147483647 218.50 233.00 212.00 224.00 7.00 3.23% 223.50 14543 224.00 4194 19.21
2021-07-07 2603 79902624 55253 2147483647 215.50 220.50 202.00 202.00 22.00 -9.82% 0.00 0 202.00 34689 17.32
2021-07-08 2603 93853041 49865 2147483647 202.00 213.00 182.00 207.50 5.50 2.72% 207.00 127 207.50 267 17.80
2021-07-09 2603 103313151 72623 2147483647 187.00 201.50 187.00 187.00 20.50 -9.88% 0.00 0 187.00 4847 16.04
2021-07-12 2603 62036379 37539 2147483647 195.00 197.50 174.50 183.00 4.00 -2.14% 183.00 941 183.50 191 15.69
2021-07-13 2603 81004385 57155 2147483647 187.00 187.00 165.00 165.00 18.00 -9.84% 0.00 0 165.00 26033 14.15
2021-07-14 2603 136712475 77945 2147483647 156.00 157.00 148.50 148.50 16.50 -10% 0.00 0 148.50 6847 12.74
2021-07-15 2603 51112894 23737 2147483647 154.00 163.00 154.00 163.00 14.50 9.76% 163.00 29955 0.00 0 13.98
2021-07-16 2603 80682722 41760 2147483647 168.00 179.00 168.00 178.50 15.50 9.51% 178.00 124 178.50 228 15.31
2021-07-19 2603 47564300 26201 2147483647 186.00 189.00 183.50 186.00 7.50 4.2% 185.50 122 186.00 1280 15.95
2021-07-20 2603 60992220 30783 2147483647 183.00 183.00 168.00 169.50 16.50 -8.87% 169.50 553 170.00 450 14.54
2021-07-21 2603 639135967 313322 2147483647 180.00 183.50 153.00 155.00 14.50 -8.55% 154.50 956 155.00 141 13.29
2021-07-22 2603 615160000 262051 2147483647 157.50 157.50 139.50 143.50 11.50 -7.42% 143.50 1814 144.00 708 12.31
2021-07-23 2603 532740856 246139 2147483647 147.50 157.00 140.00 154.00 10.50 7.32% 153.50 871 154.00 1013 13.21
2021-07-26 2603 376197401 174917 2147483647 152.50 153.50 140.00 140.50 13.50 -8.77% 140.50 953 141.00 552 12.05
2021-07-27 2603 520030676 240272 2147483647 133.50 137.50 126.50 126.50 14.00 -9.96% 0.00 0 126.50 14927 10.85
2021-07-28 2603 672888933 277241 2147483647 126.50 133.00 116.50 131.50 5.00 3.95% 131.00 909 131.50 1517 11.28
2021-07-29 2603 580464332 249498 2147483647 136.00 144.50 131.50 144.50 13.00 9.89% 144.50 66722 0.00 0 12.39
2021-07-30 2603 775707663 342643 2147483647 145.00 150.50 131.00 132.00 12.50 -8.65% 131.50 3944 132.00 1318 11.32
2021-08-02 2603 654101689 281788 2147483647 133.00 144.50 123.50 141.50 9.50 7.2% 141.50 115 142.00 1908 12.14
2021-08-03 2603 572352123 241321 2147483647 140.50 146.50 137.50 141.00 0.50 -0.35% 141.00 756 141.50 1950 12.09
2021-08-04 2603 301280543 121158 2147483647 141.00 145.00 140.50 143.50 2.50 1.77% 143.00 772 143.50 501 12.31
2021-08-05 2603 275125528 123296 2147483647 143.50 144.50 137.00 138.50 5.00 -3.48% 138.50 1305 139.00 571 11.88
2021-08-06 2603 483808973 216663 2147483647 138.00 149.00 137.00 142.00 3.50 2.53% 142.00 5752 142.50 244 12.18
2021-08-09 2603 336946441 146560 2147483647 143.00 147.50 142.00 142.50 0.50 0.35% 142.50 2488 143.00 1456 12.22
2021-08-10 2603 411742074 170024 2147483647 147.00 148.50 138.00 139.50 3.00 -2.11% 139.00 7714 139.50 237 7.40
2021-08-11 2603 507389998 212961 2147483647 140.00 141.50 126.50 132.00 7.50 -5.38% 132.00 1566 132.50 1017 7.00
2021-08-12 2603 308299639 132066 2147483647 134.50 137.00 130.50 137.00 5.00 3.79% 136.50 707 137.00 2742 7.27
2021-08-13 2603 213785296 102785 2147483647 137.50 139.50 130.50 130.50 6.50 -4.74% 130.50 3509 131.00 155 6.92
2021-08-16 2603 165834653 77103 2147483647 132.50 135.00 129.00 130.50 0.00 0% 130.50 719 131.00 321 6.92
2021-08-17 2603 144221803 72845 2147483647 133.50 135.00 126.00 126.50 4.00 -3.07% 126.50 1979 127.00 834 6.71
2021-08-18 2603 273901893 117954 2147483647 124.00 136.00 121.50 136.00 0.00 7.51% 136.00 22991 0.00 0 7.21
2021-08-19 2603 313146335 152356 2147483647 136.00 138.50 127.50 128.00 8.00 -5.88% 128.00 2826 128.50 616 6.79
2021-08-20 2603 225267651 95488 2147483647 131.50 134.00 128.50 132.50 4.50 3.52% 132.00 1240 132.50 1348 7.03
2021-08-23 2603 330334696 140029 2147483647 138.00 145.50 137.00 144.00 11.50 8.68% 143.50 1491 144.00 676 7.64
2021-08-24 2603 359468075 158856 2147483647 147.00 148.00 139.00 140.00 4.00 -2.78% 140.00 33 140.50 557 7.43
2021-08-25 2603 201656434 93272 2147483647 141.00 145.50 138.50 144.00 4.00 2.86% 144.00 691 144.50 1747 7.64
2021-08-26 2603 188060333 83019 2147483647 143.50 145.00 139.00 142.50 1.50 -1.04% 142.50 2814 143.00 695 7.56
2021-08-27 2603 130488190 59955 2147483647 140.50 144.50 139.00 141.00 1.50 -1.05% 140.50 1039 141.00 269 7.48
2021-08-30 2603 94907248 39339 2147483647 142.50 143.50 140.00 140.00 1.00 -0.71% 140.00 4631 140.50 449 7.43
2021-08-31 2603 134893821 61849 2147483647 141.00 142.00 135.50 136.00 4.00 -2.86% 136.00 1178 136.50 97 7.21
2021-09-01 2603 280613149 138567 2147483647 136.50 137.50 126.50 128.50 7.50 -5.51% 128.50 2698 129.00 570 6.82
2021-09-02 2603 195969633 93590 2147483647 126.00 131.50 124.00 129.50 1.00 0.78% 129.50 639 130.00 1175 6.87
2021-09-03 2603 229460694 109023 2147483647 130.50 131.00 122.50 125.50 4.00 -3.09% 125.00 735 125.50 918 6.66
2021-09-06 2603 201496462 98761 2147483647 125.00 125.50 118.00 118.00 7.50 -5.98% 118.00 3140 118.50 605 6.26
2021-09-07 2603 303512828 120202 2147483647 122.00 129.00 121.50 128.00 10.00 8.47% 127.50 308 128.00 1672 6.79
2021-09-08 2603 184893499 76681 2147483647 127.00 128.50 124.50 126.00 2.00 -1.56% 126.00 1763 126.50 637 6.68
2021-09-09 2603 138112223 53705 2147483647 127.50 129.00 125.50 126.50 0.50 0.4% 126.50 112 127.00 1022 6.71
2021-09-10 2603 204332951 86549 2147483647 126.00 134.50 125.50 133.50 7.00 5.53% 133.00 4460 133.50 4234 7.08
2021-09-13 2603 199698133 84865 2147483647 134.50 137.00 132.00 132.00 1.50 -1.12% 132.00 2903 132.50 264 7.00
2021-09-14 2603 205806429 96443 2147483647 133.50 134.50 123.00 123.50 8.50 -6.44% 123.50 2131 124.00 1430 6.55
2021-09-15 2603 190503029 79232 2147483647 124.50 126.00 119.50 124.50 1.00 0.81% 124.00 2741 124.50 509 6.60
2021-09-16 2603 71912567 28001 2147483647 125.50 125.50 123.50 124.00 0.50 -0.4% 124.00 2081 124.50 762 6.58
2021-09-17 2603 115128000 47091 2147483647 125.00 129.00 124.00 128.00 4.00 3.23% 127.50 584 128.00 2977 6.79
2021-09-22 2603 87059680 38020 2147483647 124.00 127.50 124.00 125.00 3.00 -2.34% 125.00 976 125.50 1698 6.63
2021-09-23 2603 79065199 31697 2147483647 128.00 129.50 127.00 127.50 2.50 2% 127.50 2051 128.00 462 6.76
2021-09-24 2603 188049516 82939 2147483647 129.50 135.50 129.50 134.00 6.50 5.1% 133.50 1642 134.00 1627 7.11
2021-09-27 2603 202749102 82111 2147483647 136.50 138.50 131.00 131.50 2.50 -1.87% 131.50 1588 132.00 349 6.98
2021-09-28 2603 167762010 72216 2147483647 127.00 128.00 125.00 125.50 6.00 -4.56% 125.50 2239 126.00 635 6.66
2021-09-29 2603 124740949 57991 2147483647 121.50 126.00 121.50 123.00 2.50 -1.99% 123.00 462 123.50 1457 6.53
2021-09-30 2603 79747744 31696 2147483647 125.00 127.00 123.00 126.00 3.00 2.44% 125.50 1931 126.00 173 6.68
2021-10-01 2603 312482374 152221 2147483647 122.50 123.00 113.50 113.50 12.50 -9.92% 113.50 3186 114.00 1312 6.02
2021-10-04 2603 323851440 138965 2147483647 114.00 114.50 102.50 102.50 11.00 -9.69% 0.00 0 102.50 63294 5.44
2021-10-05 2603 331134727 127495 2147483647 97.10 105.00 95.80 103.00 0.50 0.49% 103.00 2569 103.50 1200 5.46
2021-10-06 2603 225958644 100455 2147483647 104.50 104.50 97.50 97.80 5.20 -5.05% 97.80 68 97.90 110 5.19
2021-10-07 2603 256264761 96414 2147483647 101.50 106.50 100.00 102.50 4.70 4.81% 102.50 5814 103.00 1906 5.44
2021-10-08 2603 145900535 57935 2147483647 103.00 104.00 99.20 100.00 2.50 -2.44% 100.00 1779 100.50 517 5.30
2021-10-12 2603 254914191 114739 2147483647 96.70 98.70 90.00 90.50 9.50 -9.5% 90.50 753 90.60 56 4.80
2021-10-13 2603 198004233 91775 2147483647 94.00 96.40 92.40 92.90 2.40 2.65% 92.90 714 93.00 136 4.93
2021-10-14 2603 243618072 114996 2147483647 95.10 98.50 91.70 95.30 2.40 2.58% 95.30 475 95.40 51 5.06
2021-10-15 2603 140865674 67910 2147483647 95.80 96.40 93.50 93.90 1.40 -1.47% 93.90 175 94.00 355 4.98
2021-10-18 2603 275371578 124744 2147483647 91.60 92.40 85.50 92.40 1.50 -1.6% 92.40 55 92.50 1345 4.90
2021-10-19 2603 137844207 69135 2147483647 92.80 94.80 91.70 91.70 0.70 -0.76% 91.70 417 91.80 30 4.86
2021-10-20 2603 108035981 50240 2147483647 92.80 94.50 91.30 91.40 0.30 -0.33% 91.40 649 91.50 22 4.85
2021-10-21 2603 90810440 44679 2147483647 92.50 94.20 91.90 92.20 0.80 0.88% 92.20 135 92.30 74 4.89
2021-10-22 2603 137313890 68314 2147483647 92.90 93.30 89.00 89.20 3.00 -3.25% 89.20 578 89.30 331 4.73
2021-10-25 2603 209729215 97443 2147483647 88.30 96.80 88.20 95.30 6.10 6.84% 95.20 592 95.30 195 5.06
2021-10-26 2603 144352709 66612 2147483647 96.10 97.20 93.70 95.10 0.20 -0.21% 95.10 148 95.20 128 5.05
2021-10-27 2603 107491348 49133 2147483647 94.00 94.90 92.70 92.80 2.30 -2.42% 92.80 454 92.90 96 4.92
2021-10-28 2603 121806889 56743 2147483647 93.10 96.50 93.10 93.20 0.40 0.43% 93.20 1171 93.30 16 4.94
2021-10-29 2603 226474728 102434 2147483647 94.80 101.50 94.60 99.50 6.30 6.76% 99.50 289 99.60 23 5.28
2021-11-01 2603 145532049 59909 2147483647 102.00 104.00 100.00 100.50 1.00 1.01% 100.50 1311 101.00 333 5.33
2021-11-02 2603 182290309 79244 2147483647 102.50 107.50 101.00 105.00 4.50 4.48% 104.50 2353 105.00 868 5.57
2021-11-03 2603 306737554 126059 2147483647 106.50 114.50 106.50 112.00 7.00 6.67% 111.50 1884 112.00 964 5.94
2021-11-04 2603 246842780 106775 2147483647 116.00 117.00 109.00 109.50 2.50 -2.23% 109.50 1325 110.00 929 5.81
2021-11-05 2603 190946566 73463 2147483647 110.00 114.00 108.00 114.00 4.50 4.11% 113.50 2044 114.00 2407 6.05
2021-11-08 2603 353687168 145829 2147483647 118.50 124.00 114.50 124.00 10.00 8.77% 123.50 631 124.00 3126 3.82
2021-11-09 2603 243325104 113689 2147483647 122.00 126.50 120.00 122.00 2.00 -1.61% 121.50 2998 122.00 142 3.76
2021-11-10 2603 181655102 73111 2147483647 121.00 124.50 119.50 120.00 2.00 -1.64% 119.50 4316 120.00 3 3.70
2021-11-11 2603 279511663 120922 2147483647 120.50 122.50 108.00 109.50 10.50 -8.75% 109.50 774 110.00 1271 3.37
2021-11-12 2603 163243075 66833 2147483647 112.50 115.00 108.50 111.50 2.00 1.83% 111.50 1546 112.00 1118 3.44
2021-11-15 2603 105036427 41237 2147483647 114.50 115.50 110.50 112.00 0.50 0.45% 112.00 5 112.50 552 3.45
2021-11-16 2603 164692522 66616 2147483647 112.00 119.50 111.00 119.50 7.50 6.7% 119.00 576 119.50 145 3.68
2021-11-17 2603 154076317 63106 2147483647 120.00 120.50 116.00 117.00 2.50 -2.09% 116.50 926 117.00 487 3.61
2021-11-18 2603 124842281 52418 2147483647 117.50 121.50 116.50 119.00 2.00 1.71% 119.00 477 119.50 235 3.67
2021-11-19 2603 129973192 51770 2147483647 120.00 122.00 116.00 117.00 2.00 -1.68% 117.00 343 117.50 187 3.61
2021-11-22 2603 126400259 48405 2147483647 118.50 122.00 117.50 119.50 2.50 2.14% 119.50 419 120.00 932 3.68
2021-11-23 2603 105362176 40816 2147483647 120.00 122.00 119.00 119.50 0.00 0% 119.50 27 120.00 1064 3.68
2021-11-24 2603 69700559 28299 2147483647 120.00 121.00 118.00 120.00 0.50 0.42% 119.50 3472 120.00 548 3.70
2021-11-25 2603 182303196 77522 2147483647 121.00 126.00 120.50 124.50 4.50 3.75% 124.00 4212 124.50 637 3.84
2021-11-26 2603 208642123 85034 2147483647 124.50 126.00 118.00 118.50 6.00 -4.82% 118.00 8380 118.50 150 3.65
2021-11-29 2603 165189294 64804 2147483647 120.00 123.00 119.00 120.00 1.50 1.27% 120.00 1292 120.50 99 3.70
2021-11-30 2603 121192911 43864 2147483647 123.50 125.00 122.50 124.50 4.50 3.75% 124.00 952 124.50 1315 3.84
2021-12-01 2603 97598322 39188 2147483647 125.00 126.00 123.00 124.50 0.00 0% 124.50 292 125.00 1950 3.84
2021-12-02 2603 335974903 142787 2147483647 125.00 135.50 124.50 133.00 8.50 6.83% 133.00 1572 133.50 629 4.10
2021-12-03 2603 227218466 96408 2147483647 135.50 137.00 132.00 133.50 0.50 0.38% 133.50 260 134.00 766 4.11
2021-12-06 2603 242316052 104315 2147483647 136.50 142.00 136.00 141.00 7.50 5.62% 141.00 13 141.50 3698 4.35
2021-12-07 2603 273364704 115797 2147483647 142.00 146.50 140.00 144.00 3.00 2.13% 143.50 1371 144.00 916 4.44
2021-12-08 2603 236128166 104073 2147483647 147.00 149.00 142.50 143.50 0.50 -0.35% 143.00 1609 143.50 166 4.42
2021-12-09 2603 130527727 55752 2147483647 145.50 146.50 142.00 146.00 2.50 1.74% 145.50 2056 146.00 3736 4.50
2021-12-10 2603 197099810 86627 2147483647 143.50 144.00 139.00 140.00 6.00 -4.11% 140.00 5649 140.50 445 4.31
2021-12-13 2603 94332351 35915 2147483647 141.50 143.00 140.00 140.00 0.00 0% 140.00 2892 140.50 250 4.31
2021-12-14 2603 195336492 81854 2147483647 140.50 142.00 133.00 133.00 7.00 -5% 133.00 8312 133.50 377 4.10
2021-12-15 2603 118946141 46970 2147483647 134.00 138.50 133.50 138.00 5.00 3.76% 137.50 763 138.00 1651 4.25
2021-12-16 2603 114528089 45745 2147483647 141.00 142.00 138.50 141.00 3.00 2.17% 140.50 1122 141.00 443 4.35
2021-12-17 2603 109031293 46224 2147483647 140.50 144.00 140.00 140.50 0.50 -0.35% 140.50 1262 141.00 602 4.33
2021-12-20 2603 90051632 36204 2147483647 141.00 142.50 136.50 139.00 1.50 -1.07% 138.50 1742 139.00 739 4.28
2021-12-21 2603 95793929 34947 2147483647 140.00 141.50 136.50 141.50 2.50 1.8% 141.00 1098 141.50 397 4.36
2021-12-22 2603 54843050 22299 2147483647 142.00 142.00 140.00 140.00 1.50 -1.06% 139.50 2430 140.00 543 4.31
2021-12-23 2603 52368634 20285 2147483647 141.50 142.00 139.00 139.00 1.00 -0.71% 139.00 1071 139.50 687 4.28
2021-12-24 2603 54760175 25468 2147483647 140.50 142.00 138.00 139.00 0.00 0% 138.50 2627 139.00 1036 4.28
2021-12-27 2603 36339981 15318 2147483647 140.50 140.50 138.50 139.50 0.50 0.36% 139.00 2989 139.50 97 4.30
2021-12-28 2603 124546591 57057 2147483647 141.00 145.00 140.50 143.50 4.00 2.87% 143.00 4594 143.50 328 4.42
2021-12-29 2603 79938007 37090 2147483647 145.00 146.50 143.50 144.00 0.50 0.35% 144.00 256 144.50 1521 4.44
2021-12-30 2603 84722171 37029 2147483647 145.00 145.00 141.00 142.50 1.50 -1.04% 142.00 807 142.50 1230 4.39