陽明(2609)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　　　32.15
0
0%		32.00
-0.15
-0.47%		 25.95
-6.05
-18.91%		27.30
1.35
5.2%		 　28.55
1.25
4.58%		25.70
-2.85
-9.98%		24.00
-1.7
-6.61%		25.90
1.9
7.92%		23.35
-2.55
-9.85%		 　23.80
0.45
1.93%		21.85
-1.95
-8.19%		20.20
-1.65
-7.55%		20.85
0.65
3.22%		22.60
1.75
8.39%		 　23.00
0.4
1.77%		21.60
-1.4
-6.09%		20.80
-0.8
-3.7%		20.70
-0.1
-0.48%		19.75
-0.95
-4.59%		 24.13
2 月　20.95
1.2
6.08%		21.60
0.65
3.1%		21.95
0.35
1.62%		 　　　　　　　　　　　23.65
1.7
7.74%		25.55
1.9
8.03%		25.60
0.05
0.2%		 　　28.25
2.65
10.35%		 28.50
0.25
0.88%		 25.83
3 月　27.10
-1.4
-4.91%		27.60
0.5
1.85%		26.60
-1
-3.62%		26.05
-0.55
-2.07%		 　26.80
0.75
2.88%		27.60
0.8
2.99%		28.00
0.4
1.45%		28.10
0.1
0.36%		29.15
1.05
3.74%		 　31.30
2.15
7.38%		30.05
-1.25
-3.99%		31.30
1.25
4.16%		31.90
0.6
1.92%		32.60
0.7
2.19%		 　35.85
3.25
9.97%		33.50
-2.35
-6.56%		33.80
0.3
0.9%		32.50
-1.3
-3.85%		34.00
1.5
4.62%		 　35.25
1.25
3.68%		35.40
0.15
0.43%		 31.3
4 月40.15
4.75
13.42%		 　　　44.15
4
9.96%		46.35
2.2
4.98%		46.20
-0.15
-0.32%		42.75
-3.45
-7.47%		 　46.10
3.35
7.84%		44.80
-1.3
-2.82%		45.50
0.7
1.56%		46.70
1.2
2.64%		50.60
3.9
8.35%		 　55.00
4.4
8.7%		57.00
2
3.64%		62.70
5.7
10%		59.60
-3.1
-4.94%		60.40
0.8
1.34%		 　66.40
6
9.93%		72.00
5.6
8.43%		75.00
3
4.17%		79.80
4.8
6.4%		 57.13
5 月　　87.70
7.9
9.9%		80.00
-7.7
-8.78%		87.00
7
8.75%		84.30
-2.7
-3.1%		91.50
7.2
8.54%		 　100.50
9
9.84%		97.60
-2.9
-2.89%		87.90
-9.7
-9.94%		79.20
-8.7
-9.9%		74.00
-5.2
-6.57%		 　66.60
-7.4
-10%		73.20
6.6
9.91%		80.50
7.3
9.97%		83.50
3
3.73%		91.80
8.3
9.94%		 　93.10
1.3
1.42%		91.00
-2.1
-2.26%		98.80
7.8
8.57%		103.00
4.2
4.25%		108.00
5
4.85%		 102.50
-5.5
-5.09%		89.5
6 月112.50
10
9.76%		111.00
-1.5
-1.33%		112.50
1.5
1.35%		115.50
3
2.67%		 　107.00
-8.5
-7.36%		114.50
7.5
7.01%		113.00
-1.5
-1.31%		110.50
-2.5
-2.21%		116.00
5.5
4.98%		 　　127.50
11.5
9.91%		130.00
2.5
1.96%		140.50
10.5
8.08%		149.50
9
6.41%		 　158.50
9
6.02%		154.50
-4
-2.52%		139.50
-15
-9.71%		149.00
9.5
6.81%		151.00
2
1.34%		 158.00
7
4.64%		166.00
8
5.06%		166.00
0
0%		182.50
16.5
9.94%		 138.22
7 月196.00
13.5
7.4%		191.00
-5
-2.55%		 　197.00
6
3.14%		216.50
19.5
9.9%		210.00
-6.5
-3%		216.50
6.5
3.1%		195.50
-21
-9.7%		 　195.50
0
0%		176.00
-19.5
-9.97%		163.00
-13
-7.39%		179.00
16
9.82%		188.00
9
5.03%		 　188.00
0
0%		170.50
-17.5
-9.31%		153.50
-17
-9.97%		140.50
-13
-8.47%		145.50
5
3.56%		 　136.00
-9.5
-6.53%		122.50
-13.5
-9.93%		118.00
-4.5
-3.67%		129.50
11.5
9.75%		117.00
-12.5
-9.65%		 169.69
8 月　120.00
3
2.56%		126.00
6
5%		129.00
3
2.38%		125.50
-3.5
-2.71%		131.00
5.5
4.38%		 　132.50
1.5
1.15%		130.00
-2.5
-1.89%		125.00
-5
-3.85%		133.50
8.5
6.8%		133.00
-0.5
-0.37%		 　126.00
-7
-5.26%		124.50
-1.5
-1.19%		136.50
12
9.64%		126.50
-10
-7.33%		130.50
4
3.16%		 　139.50
9
6.9%		134.50
-5
-3.58%		138.50
4
2.97%		140.00
1.5
1.08%		137.00
-3
-2.14%		 　136.00
-1
-0.73%		133.50
-2.5
-1.84%		131.63
9 月125.00
-8.5
-6.37%		126.00
1
0.8%		120.50
-5.5
-4.37%		 　113.00
-7.5
-6.22%		120.50
7.5
6.64%		122.00
1.5
1.24%		121.50
-0.5
-0.41%		125.50
4
3.29%		 　124.50
-1
-0.8%		117.50
-7
-5.62%		121.50
4
3.4%		118.00
-3.5
-2.88%		123.00
5
4.24%		 　　　119.50
-3.5
-2.85%		121.50
2
1.67%		126.50
5
4.12%		 　124.50
-2
-1.58%		119.00
-5.5
-4.42%		116.50
-2.5
-2.1%		119.50
3
2.58%		 120.6
10 月108.00
-11.5
-9.62%		 　97.20
-10.8
-10%		98.20
1
1.03%		92.50
-5.7
-5.8%		98.50
6
6.49%		96.80
-1.7
-1.73%		 　　87.40
-9.4
-9.71%		88.50
1.1
1.26%		92.40
3.9
4.41%		92.30
-0.1
-0.11%		 　89.00
-3.3
-3.58%		88.00
-1
-1.12%		88.30
0.3
0.34%		89.30
1
1.13%		85.10
-4.2
-4.7%		 　89.50
4.4
5.17%		90.40
0.9
1.01%		89.30
-1.1
-1.22%		90.60
1.3
1.46%		96.50
5.9
6.51%		 92.57
11 月98.00
1.5
1.55%		101.50
3.5
3.57%		108.50
7
6.9%		106.00
-2.5
-2.3%		107.50
1.5
1.42%		 　118.00
10.5
9.77%		116.00
-2
-1.69%		115.00
-1
-0.86%		106.00
-9
-7.83%		106.50
0.5
0.47%		 　105.00
-1.5
-1.41%		110.00
5
4.76%		107.50
-2.5
-2.27%		109.50
2
1.86%		107.50
-2
-1.83%		 　110.50
3
2.79%		111.00
0.5
0.45%		111.00
0
0%		114.50
3.5
3.15%		108.50
-6
-5.24%		 　110.00
1.5
1.38%		115.50
5.5
5%		 109.7
12 月115.00
-0.5
-0.43%		122.00
7
6.09%		121.00
-1
-0.82%		 　125.50
4.5
3.72%		126.50
1
0.8%		127.00
0.5
0.4%		128.50
1.5
1.18%		124.00
-4.5
-3.5%		 　127.50
3.5
2.82%		120.00
-7.5
-5.88%		122.50
2.5
2.08%		122.00
-0.5
-0.41%		123.50
1.5
1.23%		 　122.00
-1.5
-1.21%		125.50
3.5
2.87%		124.00
-1.5
-1.2%		122.50
-1.5
-1.21%		122.50
0
0%		 　122.50
0
0%		125.00
2.5
2.04%		124.50
-0.5
-0.4%		121.00
-3.5
-2.81%		　123.54

說明:最高漲幅:13.42%最低跌幅:-18.91% 最高價:216.50最低價:19.75平均價:95.52,灰色底表示週末,漲170天(704.55)元,跌123天(-571.05)元,平盤10天
13%=2,10%=27,9%=5,8%=10,7%=12,6%=9,5%=16,4%=16,3%=23,2%=18,1%=25,0%=17,-0%=2,-1%=2,-2%=4,-3%=7,-4%=10,-5%=10,-6%=11,-7%=12,-8%=14,-9%=16,-10%=17,-11%=18,

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 2609 102044301 40766 2147483647 30.70 32.15 30.70 32.15 2.90 0% 32.15 16220 0.00 0 97.42
2021-01-05 2609 49151441 14522 1525683363 31.60 32.00 30.00 32.00 0.15 -0.47% 31.95 1 32.00 509 96.97
2021-01-07 2609 49450852 11365 1294854061 28.60 28.60 25.95 25.95 2.85 -18.91% 0.00 0 25.95 58106 78.64
2021-01-08 2609 79753945 19004 2099363918 25.65 27.40 25.65 27.30 1.35 5.2% 27.25 7 27.30 174 82.73
2021-01-11 2609 47981188 10833 1355360545 28.00 28.55 28.00 28.55 1.25 4.58% 28.55 502 28.60 235 86.52
2021-01-12 2609 63035352 13360 1626626901 26.10 26.80 25.70 25.70 2.85 -9.98% 0.00 0 25.70 9209 77.88
2021-01-13 2609 56909257 11653 1412065887 25.35 25.70 24.00 24.00 1.70 -6.61% 24.00 244 24.05 100 72.73
2021-01-14 2609 47688455 8255 1231445145 24.75 26.40 24.75 25.90 1.90 7.92% 25.85 152 25.90 35 78.48
2021-01-15 2609 28710087 7219 676194654 25.10 25.10 23.35 23.35 2.55 -9.85% 0.00 0 23.35 33677 70.76
2021-01-18 2609 61733516 10523 1398358271 23.00 23.80 21.30 23.80 0.45 1.93% 23.75 239 23.80 240 72.12
2021-01-19 2609 388985114 97822 2147483647 26.15 26.15 21.70 21.85 1.95 -8.19% 21.85 160 21.90 189 66.21
2021-01-20 2609 311859804 68608 2147483647 21.90 22.40 20.00 20.20 1.65 -7.55% 20.20 913 20.25 343 61.21
2021-01-21 2609 274234990 59928 2147483647 20.85 22.20 20.40 20.85 0.65 3.22% 20.85 587 20.90 79 63.18
2021-01-22 2609 199178481 51823 2147483647 20.90 22.80 20.30 22.60 1.75 8.39% 22.60 59 22.65 462 68.48
2021-01-25 2609 198129596 50668 2147483647 22.95 24.00 22.60 23.00 0.40 1.77% 23.00 2590 23.05 264 69.70
2021-01-26 2609 149173794 37900 2147483647 23.10 23.50 21.50 21.60 1.40 -6.09% 21.55 1110 21.60 218 65.45
2021-01-27 2609 130301280 30366 2147483647 21.80 22.15 20.65 20.80 0.80 -3.7% 20.75 1333 20.80 167 63.03
2021-01-28 2609 139089259 31815 2147483647 20.15 21.40 19.65 20.70 0.10 -0.48% 20.70 251 20.75 48 62.73
2021-01-29 2609 123509181 33738 2147483647 21.05 21.10 19.45 19.75 0.95 -4.59% 19.70 736 19.75 104 59.85
2021-02-02 2609 213074179 38093 2147483647 19.30 20.95 19.10 20.95 1.90 6.08% 20.95 44530 0.00 0 63.48
2021-02-03 2609 346522366 77701 2147483647 21.25 22.40 21.05 21.60 0.65 3.1% 21.55 181 21.60 625 65.45
2021-02-04 2609 154012800 36244 2147483647 21.45 22.20 21.35 21.95 0.35 1.62% 21.95 61 22.00 889 66.52
2021-02-17 2609 219033991 47193 2147483647 22.10 23.65 21.70 23.65 2.15 7.74% 23.65 4643 0.00 0 71.67
2021-02-18 2609 356237830 90493 2147483647 24.20 25.95 24.10 25.55 1.90 8.03% 25.50 298 25.55 374 77.42
2021-02-19 2609 189248898 52883 2147483647 25.50 25.95 24.70 25.60 0.05 0.2% 25.60 139 25.65 1313 77.58
2021-02-23 2609 393750362 100009 2147483647 28.15 30.05 27.85 28.25 0.10 10.35% 28.25 411 28.30 415 85.61
2021-02-25 2609 204089944 51047 2147483647 28.95 29.50 28.15 28.50 0.60 0.88% 28.50 2079 28.55 68 86.36
2021-03-02 2609 378370445 96688 2147483647 29.55 30.25 26.10 27.10 1.90 -4.91% 27.10 64 27.15 176 82.12
2021-03-03 2609 200002282 49814 2147483647 27.65 27.70 26.25 27.60 0.50 1.85% 27.55 403 27.60 579 83.64
2021-03-04 2609 99600102 26314 2147483647 27.00 27.30 26.55 26.60 1.00 -3.62% 26.60 2543 26.65 55 80.61
2021-03-05 2609 115422119 28611 2147483647 25.90 27.00 25.80 26.05 0.55 -2.07% 26.05 982 26.10 42 78.94
2021-03-08 2609 151261858 33719 2147483647 26.55 27.55 26.50 26.80 0.75 2.88% 26.80 506 26.85 9 81.21
2021-03-09 2609 124505842 27854 2147483647 26.90 27.75 26.40 27.60 0.80 2.99% 27.55 166 27.60 220 83.64
2021-03-10 2609 185820228 43652 2147483647 27.75 28.65 27.35 28.00 0.40 1.45% 27.95 646 28.00 326 84.85
2021-03-11 2609 192861686 48451 2147483647 28.75 29.35 28.05 28.10 0.10 0.36% 28.05 2290 28.10 288 85.15
2021-03-12 2609 290550466 69887 2147483647 29.00 29.95 28.45 29.15 1.05 3.74% 29.15 477 29.20 701 88.33
2021-03-15 2609 277317445 75302 2147483647 29.70 31.30 29.60 31.30 2.15 7.38% 31.25 423 31.30 103 94.85
2021-03-16 2609 240779610 63006 2147483647 31.10 31.10 29.90 30.05 1.25 -3.99% 30.05 1498 30.10 171 91.06
2021-03-17 2609 232781489 55872 2147483647 30.30 31.65 30.10 31.30 1.25 4.16% 31.25 148 31.30 140 94.85
2021-03-18 2609 186140184 43733 2147483647 31.65 32.00 31.30 31.90 0.60 1.92% 31.85 164 31.90 71 96.67
2021-03-19 2609 362851232 91593 2147483647 31.40 33.70 31.25 32.60 0.70 2.19% 32.60 162 32.65 166 98.79
2021-03-22 2609 259149682 60107 2147483647 35.80 35.85 34.55 35.85 3.25 9.97% 35.85 21333 0.00 0 108.64
2021-03-23 2609 112545632 48399 2147483647 36.50 36.50 32.35 33.50 2.35 -6.56% 33.50 445 33.55 162 101.52
2021-03-24 2609 54860713 20971 1829870014 32.40 34.00 32.40 33.80 0.30 0.9% 33.80 342 33.85 348 102.42
2021-03-25 2609 46345731 19715 1517130608 33.70 33.70 32.45 32.50 1.30 -3.85% 32.45 1094 32.50 611 98.48
2021-03-26 2609 49045755 18067 1641551676 32.80 34.20 32.75 34.00 1.50 4.62% 34.00 592 34.05 593 103.03
2021-03-29 2609 62588813 21829 2147483647 34.70 35.60 34.70 35.25 1.25 3.68% 35.25 318 35.30 617 106.82
2021-03-30 2609 48012806 18541 1678145873 35.50 35.50 34.00 35.40 0.15 0.43% 35.35 174 35.40 9 107.27
2021-04-01 2609 79597634 32537 2147483647 39.15 40.20 38.85 40.15 2.45 13.42% 40.15 142 40.20 1046 10.62
2021-04-06 2609 91673678 34087 2147483647 41.50 44.15 40.15 44.15 4.00 9.96% 44.15 977 0.00 0 11.68
2021-04-07 2609 91018661 37586 2147483647 44.20 47.55 43.95 46.35 2.20 4.98% 46.30 713 46.35 468 12.26
2021-04-08 2609 275160137 81730 2147483647 46.00 47.60 45.30 46.20 0.15 -0.32% 46.15 572 46.20 222 12.22
2021-04-09 2609 68509682 21394 2147483647 43.00 43.00 41.60 42.75 3.45 -7.47% 42.75 55 42.80 61 11.31
2021-04-12 2609 48961969 11780 2147483647 44.90 46.20 44.90 46.10 3.35 7.84% 46.10 475 46.15 139 12.20
2021-04-13 2609 49368382 12584 2147483647 46.10 47.50 44.80 44.80 1.30 -2.82% 44.75 2 44.80 31 11.85
2021-04-14 2609 61960067 12025 2147483647 45.10 46.40 40.85 45.50 0.70 1.56% 45.50 121 45.55 3 12.04
2021-04-15 2609 45148702 9948 2108009451 45.60 47.50 45.60 46.70 1.20 2.64% 46.70 38 46.75 21 12.35
2021-04-16 2609 55192034 14602 2147483647 47.20 50.60 47.10 50.60 3.90 8.35% 50.50 805 50.60 228 13.39
2021-04-19 2609 66438648 17004 2147483647 52.60 55.60 52.60 55.00 4.40 8.7% 54.90 105 55.00 897 14.55
2021-04-20 2609 44983322 12511 2147483647 55.50 57.00 53.90 57.00 2.00 3.64% 56.90 2 57.00 71 15.08
2021-04-21 2609 51583312 14293 2147483647 58.80 62.70 58.80 62.70 5.70 10% 62.70 10073 0.00 0 16.59
2021-04-22 2609 76617586 20969 2147483647 65.00 68.30 58.00 59.60 3.10 -4.94% 59.60 124 59.70 46 15.77
2021-04-23 2609 420124249 127644 2147483647 62.00 63.00 54.80 60.40 0.80 1.34% 60.30 266 60.40 319 15.98
2021-04-26 2609 189302930 48837 2147483647 63.00 66.40 62.50 66.40 6.00 9.93% 66.40 13174 0.00 0 17.57
2021-04-27 2609 402224622 125488 2147483647 69.40 73.00 67.70 72.00 5.60 8.43% 71.90 93 72.00 241 19.05
2021-04-28 2609 415394530 145494 2147483647 73.50 77.30 71.60 75.00 3.00 4.17% 74.90 62 75.00 1635 19.84
2021-04-29 2609 342752996 116342 2147483647 76.90 80.00 72.30 79.80 4.80 6.4% 79.70 175 79.80 95 21.11
2021-05-03 2609 317654743 96172 2147483647 86.10 87.70 83.80 87.70 7.90 9.9% 87.70 18231 0.00 0 23.20
2021-05-04 2609 797676562 296950 2147483647 87.00 92.40 79.00 80.00 7.70 -8.78% 79.90 1162 80.00 342 21.16
2021-05-05 2609 512337017 189778 2147483647 81.70 87.40 75.50 87.00 7.00 8.75% 86.90 58 87.00 1188 23.02
2021-05-06 2609 478298147 182097 2147483647 89.90 91.30 82.10 84.30 2.70 -3.1% 84.30 101 84.40 4 22.30
2021-05-07 2609 481188280 176332 2147483647 88.40 91.50 83.70 91.50 7.20 8.54% 91.40 50 91.50 66 24.21
2021-05-10 2609 445425315 175505 2147483647 91.60 100.50 90.20 100.50 9.00 9.84% 100.50 14422 0.00 0 26.59
2021-05-11 2609 544098491 221014 2147483647 98.00 105.50 91.30 97.60 2.90 -2.89% 97.60 111 97.70 89 25.82
2021-05-12 2609 363996329 144698 2147483647 95.00 98.30 87.90 87.90 9.70 -9.94% 0.00 0 87.90 57412 23.25
2021-05-13 2609 574319285 198782 2147483647 79.20 88.50 79.20 79.20 8.70 -9.9% 0.00 0 79.20 13102 20.95
2021-05-14 2609 647739529 226658 2147483647 82.50 83.80 71.30 74.00 5.20 -6.57% 74.00 259 74.10 71 19.58
2021-05-17 2609 569893393 182304 2147483647 69.90 74.30 66.60 66.60 7.40 -10% 0.00 0 66.60 9026 17.62
2021-05-18 2609 276730144 81806 2147483647 70.50 73.20 68.60 73.20 6.60 9.91% 73.20 38312 0.00 0 6.54
2021-05-19 2609 375849670 127058 2147483647 76.90 80.50 76.00 80.50 7.30 9.97% 80.50 60495 0.00 0 7.19
2021-05-20 2609 719139581 269327 2147483647 81.00 87.30 79.10 83.50 3.00 3.73% 83.40 218 83.50 9 7.46
2021-05-21 2609 525852293 191761 2147483647 87.00 91.80 86.90 91.80 8.30 9.94% 91.80 41169 0.00 0 8.20
2021-05-24 2609 636015199 261799 2147483647 92.00 99.30 89.30 93.10 1.30 1.42% 93.10 499 93.20 35 8.31
2021-05-25 2609 592190803 245904 2147483647 96.90 98.20 84.00 91.00 2.10 -2.26% 90.90 153 91.00 1340 8.12
2021-05-26 2609 719247087 275645 2147483647 92.80 99.40 87.10 98.80 7.80 8.57% 98.70 102 98.80 1957 8.82
2021-05-27 2609 756487769 240429 2147483647 100.00 105.50 99.30 103.00 4.20 4.25% 102.50 459 103.00 339 9.20
2021-05-28 2609 488929003 204797 2147483647 105.50 112.00 103.00 108.00 5.00 4.85% 107.50 3923 108.00 358 9.64
2021-05-31 2609 491276154 209000 2147483647 110.50 115.00 102.00 102.50 5.50 -5.09% 102.50 2244 103.00 536 9.15
2021-06-01 2609 406062794 154437 2147483647 105.50 112.50 101.00 112.50 10.00 9.76% 112.50 5942 0.00 0 10.04
2021-06-02 2609 498833551 196117 2147483647 114.00 118.50 111.00 111.00 1.50 -1.33% 111.00 823 111.50 721 9.91
2021-06-03 2609 471284102 171940 2147483647 113.50 117.50 111.00 112.50 1.50 1.35% 112.50 2904 113.00 1064 10.04
2021-06-04 2609 404392317 132400 2147483647 114.00 119.50 113.00 115.50 3.00 2.67% 115.50 5479 116.00 1579 10.31
2021-06-07 2609 526517403 203654 2147483647 117.50 118.00 104.00 107.00 8.50 -7.36% 107.00 1685 107.50 475 9.55
2021-06-08 2609 266769293 99763 2147483647 108.00 114.50 107.50 114.50 7.50 7.01% 114.00 563 114.50 3080 10.22
2021-06-09 2609 328556712 124765 2147483647 116.00 117.00 111.00 113.00 1.50 -1.31% 113.00 56 113.50 1095 10.09
2021-06-10 2609 328143553 119530 2147483647 114.00 115.00 105.00 110.50 2.50 -2.21% 110.50 667 111.00 1583 9.87
2021-06-11 2609 440136189 166814 2147483647 112.00 119.00 111.00 116.00 5.50 4.98% 116.00 6180 116.50 732 10.36
2021-06-15 2609 445650897 160016 2147483647 118.50 127.50 117.00 127.50 11.50 9.91% 127.50 13956 0.00 0 11.38
2021-06-16 2609 673719863 281869 2147483647 129.00 140.00 128.00 130.00 2.50 1.96% 130.00 1633 130.50 1317 11.61
2021-06-17 2609 442473236 177416 2147483647 130.00 140.50 124.00 140.50 10.50 8.08% 140.00 375 140.50 1303 12.54
2021-06-18 2609 747990717 291625 2147483647 138.50 151.00 137.50 149.50 9.00 6.41% 149.00 760 149.50 1006 13.35
2021-06-21 2609 650922348 269676 2147483647 150.00 162.50 148.50 158.50 9.00 6.02% 158.50 1166 159.00 933 14.15
2021-06-22 2609 106624596 72879 2147483647 162.00 163.00 152.00 154.50 4.00 -2.52% 154.00 2865 154.50 534 13.79
2021-06-23 2609 135256310 100084 2147483647 146.00 150.00 139.50 139.50 15.00 -9.71% 0.00 0 139.50 21706 12.46
2021-06-24 2609 81397824 53351 2147483647 133.00 149.00 133.00 149.00 9.50 6.81% 149.00 594 149.50 950 13.30
2021-06-25 2609 77872902 50201 2147483647 153.00 153.00 146.00 151.00 2.00 1.34% 151.00 602 151.50 1817 13.48
2021-06-27 2609 11000 5 1736000 158.00 158.00 156.00 158.00 7.00 4.64% 152.00 602 158.00 1817 14.11
2021-06-28 2609 92488436 59029 2147483647 156.50 166.00 156.50 166.00 15.00 5.06% 166.00 4818 0.00 0 14.82
2021-06-29 2609 104157817 74716 2147483647 171.00 173.00 160.00 166.00 0.00 0% 166.00 69 166.50 297 14.82
2021-06-30 2609 90212745 64148 2147483647 166.50 182.50 166.50 182.50 16.50 9.94% 182.00 468 182.50 4032 16.29
2021-07-01 2609 114395747 81782 2147483647 188.00 200.50 183.00 196.00 13.50 7.4% 195.50 122 196.00 45 17.50
2021-07-02 2609 90009902 70421 2147483647 197.00 197.00 186.00 191.00 5.00 -2.55% 191.00 152 191.50 133 17.05
2021-07-05 2609 87982844 61045 2147483647 198.00 198.00 180.00 197.00 6.00 3.14% 197.00 849 197.50 661 17.59
2021-07-06 2609 423072466 165276 2147483647 201.00 216.50 196.00 216.50 19.50 9.9% 216.50 5078 0.00 0 19.33
2021-07-07 2609 610579761 309212 2147483647 222.00 234.50 195.50 210.00 6.50 -3% 209.50 706 210.00 503 18.75
2021-07-08 2609 670995009 358252 2147483647 216.00 227.00 194.00 216.50 6.50 3.1% 216.50 2001 217.00 282 19.33
2021-07-09 2609 579705972 307133 2147483647 207.00 219.00 195.50 195.50 21.00 -9.7% 195.50 3289 196.00 243 17.46
2021-07-12 2609 531241944 272074 2147483647 206.50 212.00 187.00 195.50 0.00 0% 195.50 876 196.00 59 17.46
2021-07-13 2609 545938539 283905 2147483647 202.00 204.00 176.00 176.00 19.50 -9.97% 0.00 0 176.00 10548 15.71
2021-07-14 2609 758462486 374394 2147483647 177.00 181.00 159.00 163.00 13.00 -7.39% 162.50 615 163.00 648 14.55
2021-07-15 2609 426579560 185426 2147483647 170.00 179.00 166.00 179.00 16.00 9.82% 179.00 23422 0.00 0 15.98
2021-07-16 2609 650673396 326041 2147483647 183.00 195.50 182.00 188.00 9.00 5.03% 188.00 321 188.50 280 16.79
2021-07-19 2609 413675099 195082 2147483647 193.00 196.50 186.50 188.00 0.00 0% 188.00 3716 188.50 395 16.79
2021-07-20 2609 480313127 223026 2147483647 185.00 185.50 170.00 170.50 17.50 -9.31% 170.50 2305 171.00 355 15.22
2021-07-21 2609 482445663 258959 2147483647 176.50 180.00 153.50 153.50 17.00 -9.97% 0.00 0 153.50 4252 13.71
2021-07-22 2609 456369000 192929 2147483647 153.50 155.00 138.50 140.50 13.00 -8.47% 140.00 934 140.50 447 12.54
2021-07-23 2609 437511960 222545 2147483647 142.00 149.50 134.50 145.50 5.00 3.56% 145.50 1092 146.00 502 12.99
2021-07-26 2609 256173773 126817 2147483647 145.50 147.00 134.00 136.00 9.50 -6.53% 136.00 44 136.50 168 12.14
2021-07-27 2609 334105935 156345 2147483647 130.50 134.00 122.50 122.50 13.50 -9.93% 0.00 0 122.50 13512 10.94
2021-07-28 2609 485289013 220537 2147483647 123.00 125.00 110.50 118.00 4.50 -3.67% 118.00 1118 118.50 614 10.54
2021-07-29 2609 54595224 24327 2147483647 121.00 129.50 120.00 129.50 11.50 9.75% 129.50 21502 0.00 0 11.56
2021-07-30 2609 52473788 22860 2147483647 135.00 135.00 117.00 117.00 12.50 -9.65% 0.00 0 117.00 4035 10.45
2021-08-02 2609 38357210 14174 2147483647 114.50 125.00 110.00 120.00 3.00 2.56% 119.50 149 120.00 411 10.71
2021-08-03 2609 32839374 11753 2147483647 120.50 128.00 120.50 126.00 6.00 5% 125.50 187 126.00 215 11.25
2021-08-04 2609 23621111 9839 2147483647 127.00 131.00 127.00 129.00 3.00 2.38% 128.50 455 129.00 597 11.52
2021-08-05 2609 22375859 7576 2147483647 129.00 129.00 125.50 125.50 3.50 -2.71% 125.00 1227 125.50 503 11.21
2021-08-06 2609 25854325 11698 2147483647 126.00 135.00 126.00 131.00 5.50 4.38% 130.50 173 131.00 212 11.70
2021-08-09 2609 19215184 7273 2147483647 131.50 135.50 131.50 132.50 1.50 1.15% 132.00 436 132.50 68 11.83
2021-08-10 2609 29118122 9335 2147483647 134.00 134.00 126.00 130.00 2.50 -1.89% 130.00 1323 130.50 93 11.61
2021-08-11 2609 33609261 12931 2147483647 126.50 127.00 117.00 125.00 5.00 -3.85% 124.50 7 125.00 255 11.16
2021-08-12 2609 315190705 118433 2147483647 124.50 133.50 121.00 133.50 8.50 6.8% 133.00 731 133.50 371 11.92
2021-08-13 2609 457392302 180689 2147483647 133.00 140.00 131.00 133.00 0.50 -0.37% 133.00 1004 133.50 960 11.88
2021-08-16 2609 302376585 122425 2147483647 135.00 136.50 125.00 126.00 7.00 -5.26% 126.00 3290 126.50 608 11.25
2021-08-17 2609 187972500 81289 2147483647 129.00 131.00 123.00 124.50 1.50 -1.19% 124.00 2458 124.50 297 5.77
2021-08-18 2609 325683248 142925 2147483647 123.50 136.50 121.00 136.50 12.00 9.64% 136.50 13511 0.00 0 6.33
2021-08-19 2609 348450855 162153 2147483647 135.00 137.50 126.00 126.50 10.00 -7.33% 126.50 1393 127.00 414 5.86
2021-08-20 2609 186507131 83289 2147483647 129.50 131.50 126.00 130.50 4.00 3.16% 130.00 454 130.50 1961 6.05
2021-08-23 2609 277174770 128920 2147483647 134.50 143.00 134.50 139.50 9.00 6.9% 139.50 256 140.00 941 6.46
2021-08-24 2609 228328850 109997 2147483647 143.50 144.00 134.00 134.50 5.00 -3.58% 134.50 1601 135.00 398 6.23
2021-08-25 2609 130787471 63381 2147483647 135.50 139.50 132.50 138.50 4.00 2.97% 138.50 346 139.00 2024 6.42
2021-08-26 2609 150047479 69383 2147483647 138.50 142.00 134.00 140.00 1.50 1.08% 140.00 1629 140.50 829 6.49
2021-08-27 2609 134991647 65042 2147483647 137.00 141.00 135.00 137.00 3.00 -2.14% 136.50 433 137.00 178 6.35
2021-08-30 2609 69277634 30980 2147483647 138.50 140.00 136.00 136.00 1.00 -0.73% 136.00 898 136.50 759 6.30
2021-08-31 2609 121512169 55384 2147483647 136.50 138.00 130.50 133.50 2.50 -1.84% 133.00 32 133.50 713 6.19
2021-09-01 2609 158103338 85236 2147483647 134.00 134.50 125.00 125.00 8.50 -6.37% 125.00 1134 125.50 355 5.79
2021-09-02 2609 124171674 60556 2147483647 123.00 127.50 121.00 126.00 1.00 0.8% 125.50 160 126.00 312 5.84
2021-09-03 2609 138897863 72012 2147483647 127.00 128.00 118.50 120.50 5.50 -4.37% 120.00 1039 120.50 14 5.58
2021-09-06 2609 154415424 70860 2147483647 120.00 120.50 113.00 113.00 7.50 -6.22% 112.50 1837 113.00 181 5.24
2021-09-07 2609 213772501 93210 2147483647 117.00 123.50 116.00 120.50 7.50 6.64% 120.50 516 121.00 619 5.58
2021-09-08 2609 128898874 55137 2147483647 120.50 122.50 117.50 122.00 1.50 1.24% 121.50 1442 122.00 301 5.65
2021-09-09 2609 80038856 32199 2147483647 121.50 123.00 119.00 121.50 0.50 -0.41% 121.00 215 121.50 1105 5.63
2021-09-10 2609 118693486 52376 2147483647 120.50 126.50 119.50 125.50 4.00 3.29% 125.50 598 126.00 2693 5.82
2021-09-13 2609 86871042 39897 2147483647 127.00 128.50 124.50 124.50 1.00 -0.8% 124.50 537 125.00 185 5.77
2021-09-14 2609 95802190 45923 2147483647 126.00 126.50 117.00 117.50 7.00 -5.62% 117.50 1698 118.00 957 5.44
2021-09-15 2609 105199430 44930 2147483647 118.50 123.00 114.50 121.50 4.00 3.4% 121.00 1670 121.50 136 5.63
2021-09-16 2609 58751811 25920 2147483647 121.50 121.50 118.00 118.00 3.50 -2.88% 118.00 2238 118.50 229 5.47
2021-09-17 2609 112627000 39252 2147483647 118.50 124.00 118.00 123.00 5.00 4.24% 122.50 605 123.00 536 5.70
2021-09-22 2609 68755338 29046 2147483647 120.00 122.50 119.00 119.50 3.50 -2.85% 119.50 380 120.00 1209 5.54
2021-09-23 2609 52591117 22515 2147483647 122.00 123.50 120.50 121.50 2.00 1.67% 121.50 335 122.00 229 5.63
2021-09-24 2609 93202433 43364 2147483647 123.50 128.00 123.00 126.50 5.00 4.12% 126.50 1047 127.00 3259 5.86
2021-09-27 2609 82955901 35767 2147483647 129.00 130.00 124.50 124.50 2.00 -1.58% 124.50 1297 125.00 497 5.77
2021-09-28 2609 72303491 34603 2147483647 120.50 121.50 119.00 119.00 5.50 -4.42% 119.00 4899 119.50 823 5.51
2021-09-29 2609 71067782 36490 2147483647 115.50 120.00 115.50 116.50 2.50 -2.1% 116.50 960 117.00 769 5.40
2021-09-30 2609 48131235 21599 2147483647 118.00 120.00 116.50 119.50 3.00 2.58% 119.00 1316 119.50 241 5.54
2021-10-01 2609 163128685 79808 2147483647 116.00 116.50 108.00 108.00 11.50 -9.62% 0.00 0 108.00 33693 5.00
2021-10-04 2609 203393644 99037 2147483647 108.00 108.00 97.20 97.20 10.80 -10% 0.00 0 97.20 96783 4.50
2021-10-05 2609 203335863 97812 2147483647 91.30 101.00 90.70 98.20 1.00 1.03% 98.20 444 98.30 16 4.55
2021-10-06 2609 134727217 69166 2147483647 99.60 99.70 92.40 92.50 5.70 -5.8% 92.50 270 92.60 13 4.29
2021-10-07 2609 142426703 72286 2147483647 96.10 101.00 95.40 98.50 6.00 6.49% 98.50 107 98.60 86 4.56
2021-10-08 2609 100334134 52288 2147483647 99.50 99.80 95.00 96.80 1.70 -1.73% 96.70 48 96.80 144 4.49
2021-10-12 2609 145444246 73206 2147483647 93.80 94.60 87.20 87.40 9.40 -9.71% 87.40 367 87.50 103 4.05
2021-10-13 2609 140265898 66707 2147483647 90.80 93.50 88.40 88.50 1.10 1.26% 88.50 776 88.60 6 4.10
2021-10-14 2609 153410564 79235 2147483647 91.20 94.70 87.30 92.40 3.90 4.41% 92.40 392 92.50 191 4.28
2021-10-15 2609 86190788 40881 2147483647 93.10 94.00 91.50 92.30 0.10 -0.11% 92.30 45 92.40 235 4.28
2021-10-18 2609 175099924 83707 2147483647 90.40 90.40 83.60 89.00 3.30 -3.58% 88.90 137 89.00 134 4.12
2021-10-19 2609 82507998 44195 2147483647 88.80 90.60 88.00 88.00 1.00 -1.12% 88.00 1000 88.10 20 4.08
2021-10-20 2609 67461836 33430 2147483647 89.50 91.20 88.10 88.30 0.30 0.34% 88.30 317 88.40 32 4.09
2021-10-21 2609 52515027 26048 2147483647 89.20 90.90 88.70 89.30 1.00 1.13% 89.30 42 89.40 30 4.14
2021-10-22 2609 108029760 55677 2147483647 89.60 90.00 84.60 85.10 4.20 -4.7% 85.10 127 85.20 125 3.94
2021-10-25 2609 118776441 59047 2147483647 84.00 91.30 83.60 89.50 4.40 5.17% 89.50 421 89.60 31 4.15
2021-10-26 2609 75382034 37148 2147483647 90.50 91.60 88.50 90.40 0.90 1.01% 90.30 18 90.40 658 4.19
2021-10-27 2609 46820787 24422 2147483647 89.30 90.30 88.60 89.30 1.10 -1.22% 89.30 393 89.40 110 4.14
2021-10-28 2609 85763452 43364 2147483647 89.40 93.50 89.40 90.60 1.30 1.46% 90.60 80 90.70 17 4.20
2021-10-29 2609 149095994 71308 2147483647 92.00 98.30 91.50 96.50 5.90 6.51% 96.40 338 96.50 595 4.47
2021-11-01 2609 105899719 56102 2147483647 98.50 101.00 97.00 98.00 1.50 1.55% 98.00 387 98.10 117 4.54
2021-11-02 2609 117563522 59473 2147483647 99.40 103.50 98.60 101.50 3.50 3.57% 101.00 1040 101.50 561 4.70
2021-11-03 2609 168912998 81122 2147483647 103.00 110.50 102.50 108.50 7.00 6.9% 108.00 525 108.50 877 5.03
2021-11-04 2609 130037993 62823 2147483647 112.00 113.00 105.50 106.00 2.50 -2.3% 106.00 606 106.50 446 4.91
2021-11-05 2609 88153561 39323 2147483647 107.00 108.50 103.50 107.50 1.50 1.42% 107.50 966 108.00 929 4.98
2021-11-08 2609 197241511 79205 2147483647 112.50 118.00 107.00 118.00 10.50 9.77% 118.00 83926 0.00 0 5.47
2021-11-09 2609 204506755 87268 2147483647 116.50 120.50 115.00 116.00 2.00 -1.69% 116.00 549 116.50 577 5.38
2021-11-10 2609 144624187 58851 2147483647 115.50 120.50 115.00 115.00 1.00 -0.86% 115.00 1881 115.50 300 5.33
2021-11-11 2609 180798159 79872 2147483647 115.00 117.50 103.50 106.00 9.00 -7.83% 106.00 736 106.50 472 4.91
2021-11-12 2609 112220024 50762 2147483647 108.00 109.50 105.00 106.50 0.50 0.47% 106.50 855 107.00 450 4.94
2021-11-15 2609 67359554 28570 2147483647 109.50 110.00 105.00 105.00 1.50 -1.41% 105.00 3879 105.50 431 3.06
2021-11-16 2609 89125339 37629 2147483647 105.50 110.00 104.50 110.00 5.00 4.76% 109.50 422 110.00 1090 3.20
2021-11-17 2609 76432870 32385 2147483647 110.00 110.50 106.00 107.50 2.50 -2.27% 107.50 273 108.00 625 3.13
2021-11-18 2609 61108380 27720 2147483647 107.50 111.50 107.00 109.50 2.00 1.86% 109.50 487 110.00 411 3.19
2021-11-19 2609 65882528 28521 2147483647 110.00 112.00 107.00 107.50 2.00 -1.83% 107.00 2458 107.50 431 3.13
2021-11-22 2609 84115329 34290 2147483647 109.00 113.00 108.00 110.50 3.00 2.79% 110.50 998 111.00 857 3.22
2021-11-23 2609 66704289 26359 2147483647 111.00 113.50 110.00 111.00 0.50 0.45% 111.00 470 111.50 775 3.23
2021-11-24 2609 40227980 17937 2147483647 111.50 112.50 110.00 111.00 0.00 0% 110.50 1548 111.00 595 3.23
2021-11-25 2609 83332874 37700 2147483647 111.50 116.00 111.00 114.50 3.50 3.15% 114.50 525 115.00 1363 3.33
2021-11-26 2609 108354144 49927 2147483647 114.50 116.00 108.00 108.50 6.00 -5.24% 108.50 1209 109.00 1701 3.16
2021-11-29 2609 88996018 37387 2147483647 108.50 112.50 108.50 110.00 1.50 1.38% 109.50 2549 110.00 10 3.20
2021-11-30 2609 84391288 31126 2147483647 113.50 115.50 112.50 115.50 5.50 5% 115.00 21 115.50 2294 3.36
2021-12-01 2609 60402879 27165 2147483647 116.00 117.00 114.00 115.00 0.50 -0.43% 115.00 141 115.50 213 3.35
2021-12-02 2609 200888984 95239 2147483647 115.00 125.50 114.50 122.00 7.00 6.09% 122.00 2177 122.50 440 3.55
2021-12-03 2609 124056099 63207 2147483647 124.50 126.00 120.50 121.00 1.00 -0.82% 121.00 1315 121.50 101 3.52
2021-12-06 2609 124412153 54974 2147483647 122.50 128.00 122.50 125.50 4.50 3.72% 125.50 1455 126.00 687 3.65
2021-12-07 2609 138929377 62923 2147483647 126.50 129.00 124.00 126.50 1.00 0.8% 126.50 1244 127.00 862 3.68
2021-12-08 2609 133479920 59083 2147483647 129.50 131.50 125.00 127.00 0.50 0.4% 126.50 1524 127.00 354 3.70
2021-12-09 2609 69770018 31210 2147483647 129.00 129.50 125.50 128.50 1.50 1.18% 128.50 1056 129.00 2341 3.74
2021-12-10 2609 72775956 35982 2147483647 126.50 127.00 123.50 124.00 4.50 -3.5% 124.00 3070 124.50 448 3.61
2021-12-13 2609 89254407 37075 2147483647 126.00 130.00 125.50 127.50 3.50 2.82% 127.00 3104 127.50 239 3.71
2021-12-14 2609 116713442 53946 2147483647 127.50 128.50 120.00 120.00 7.50 -5.88% 120.00 4180 120.50 1071 3.49
2021-12-15 2609 63596255 28275 2147483647 120.50 123.00 119.00 122.50 2.50 2.08% 122.50 28 123.00 1755 3.56
2021-12-16 2609 47826740 19378 2147483647 124.00 125.00 122.00 122.00 0.50 -0.41% 122.00 1185 122.50 70 3.55
2021-12-17 2609 51418685 22817 2147483647 123.00 126.00 122.50 123.50 1.50 1.23% 123.50 739 124.00 1547 3.59
2021-12-20 2609 44854340 18833 2147483647 123.50 124.50 120.50 122.00 1.50 -1.21% 122.00 252 122.50 713 3.55
2021-12-21 2609 56124416 23667 2147483647 122.50 126.00 121.00 125.50 3.50 2.87% 125.50 344 126.00 4018 3.65
2021-12-22 2609 29633252 14304 2147483647 126.00 126.00 124.00 124.00 1.50 -1.2% 124.00 1202 124.50 177 3.61
2021-12-23 2609 35129176 14479 2147483647 125.50 126.50 122.50 122.50 1.50 -1.21% 122.50 691 123.00 990 3.56
2021-12-24 2609 25691562 13177 2147483647 123.50 124.50 122.00 122.50 0.00 0% 122.00 2508 122.50 371 3.56
2021-12-27 2609 21460900 9813 2147483647 123.50 124.00 122.00 122.50 0.00 0% 122.50 1193 123.00 672 3.56
2021-12-28 2609 56247714 25822 2147483647 124.00 127.00 123.50 125.00 2.50 2.04% 125.00 13 125.50 1641 3.64
2021-12-29 2609 39155844 17071 2147483647 126.00 127.00 124.00 124.50 0.50 -0.4% 124.50 199 125.00 1234 3.62
2021-12-30 2609 82365967 37965 2147483647 124.50 125.00 120.00 121.00 3.50 -2.81% 120.50 4422 121.00 501 3.52