聯陽(3014)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　　　68.60
0
0%		68.00
-0.6
-0.87%		 69.00
1
1.47%		68.80
-0.2
-0.29%		 　71.50
2.7
3.92%		70.20
-1.3
-1.82%		72.00
1.8
2.56%		75.10
3.1
4.31%		79.00
3.9
5.19%		 　81.00
2
2.53%		78.50
-2.5
-3.09%		74.30
-4.2
-5.35%		75.70
1.4
1.88%		75.60
-0.1
-0.13%		 　74.60
-1
-1.32%		74.00
-0.6
-0.8%		75.20
1.2
1.62%		71.30
-3.9
-5.19%		71.60
0.3
0.42%		 73.31
2 月　71.30
-0.3
-0.42%		73.10
1.8
2.52%		74.00
0.9
1.23%		 　　　　　　　　　　　79.20
5.2
7.03%		79.50
0.3
0.38%		83.20
3.7
4.65%		 　　90.90
7.7
9.25%		 91.50
0.6
0.66%		 84.71
3 月　89.30
-2.2
-2.4%		86.70
-2.6
-2.91%		84.50
-2.2
-2.54%		85.90
1.4
1.66%		 　85.00
-0.9
-1.05%		87.20
2.2
2.59%		86.60
-0.6
-0.69%		88.20
1.6
1.85%		89.20
1
1.13%		 　91.30
2.1
2.35%		94.00
2.7
2.96%		93.30
-0.7
-0.74%		93.70
0.4
0.43%		93.70
0
0%		 　93.30
-0.4
-0.43%		93.40
0.1
0.11%		94.50
1.1
1.18%		95.10
0.6
0.63%		96.30
1.2
1.26%		 　97.00
0.7
0.73%		98.90
1.9
1.96%		 91.6
4 月97.80
-1.1
-1.11%		 　　　97.60
-0.2
-0.2%		96.90
-0.7
-0.72%		106.50
9.6
9.91%		117.00
10.5
9.86%		 　118.00
1
0.85%		116.50
-1.5
-1.27%		114.50
-2
-1.72%		122.00
7.5
6.55%		119.50
-2.5
-2.05%		 　122.50
3
2.51%		122.00
-0.5
-0.41%		124.50
2.5
2.05%		120.00
-4.5
-3.61%		126.50
6.5
5.42%		 　125.50
-1
-0.79%		122.00
-3.5
-2.79%		125.00
3
2.46%		121.00
-4
-3.2%		 116.52
5 月　　117.00
-4
-3.31%		112.50
-4.5
-3.85%		107.00
-5.5
-4.89%		108.50
1.5
1.4%		115.00
6.5
5.99%		 　112.00
-3
-2.61%		103.50
-8.5
-7.59%		101.00
-2.5
-2.42%		102.00
1
0.99%		101.00
-1
-0.98%		 　93.50
-7.5
-7.43%		102.50
9
9.63%		112.50
10
9.76%		115.00
2.5
2.22%		112.50
-2.5
-2.17%		 　115.00
2.5
2.22%		116.00
1
0.87%		117.50
1.5
1.29%		121.00
3.5
2.98%		122.50
1.5
1.24%		 119.50
-3
-2.45%		111.02
6 月119.50
0
0%		116.00
-3.5
-2.93%		119.00
3
2.59%		117.00
-2
-1.68%		 　119.50
2.5
2.14%		120.00
0.5
0.42%		132.00
12
10%		131.00
-1
-0.76%		128.50
-2.5
-1.91%		 　　129.00
0.5
0.39%		124.00
-5
-3.88%		125.50
1.5
1.21%		125.50
0
0%		 　122.00
-3.5
-2.79%		121.00
-1
-0.82%		122.50
1.5
1.24%		121.00
-1.5
-1.22%		120.50
-0.5
-0.41%		 125.00
4.5
3.73%		124.00
-1
-0.8%		121.00
-3
-2.42%		121.50
0.5
0.41%		 123.07
7 月122.50
1
0.82%		124.00
1.5
1.22%		 　128.50
4.5
3.63%		125.00
-3.5
-2.72%		123.50
-1.5
-1.2%		127.00
3.5
2.83%		122.50
-4.5
-3.54%		 　125.00
2.5
2.04%		123.00
-2
-1.6%		123.50
0.5
0.41%		125.00
1.5
1.21%		126.50
1.5
1.2%		 　129.00
2.5
1.98%		124.50
-4.5
-3.49%		125.00
0.5
0.4%		126.50
1.5
1.2%		125.50
-1
-0.79%		 　134.00
8.5
6.77%		135.00
1
0.75%		125.00
-10
-7.41%		127.50
2.5
2%		126.00
-1.5
-1.18%		 126.57
8 月　127.00
1
0.79%		130.00
3
2.36%		135.50
5.5
4.23%		142.50
7
5.17%		136.00
-6.5
-4.56%		 　130.00
-6
-4.41%		128.00
-2
-1.54%		124.50
-3.5
-2.73%		127.50
3
2.41%		122.00
-5.5
-4.31%		 　121.50
-0.5
-0.41%		116.50
-5
-4.12%		121.00
4.5
3.86%		114.00
-7
-5.79%		116.00
2
1.75%		 　121.50
5.5
4.74%		120.00
-1.5
-1.23%		122.00
2
1.67%		115.00
-7
-5.74%		110.50
-4.5
-3.91%		 　110.00
-0.5
-0.45%		113.00
3
2.73%		122.58
9 月115.50
2.5
2.21%		111.50
-4
-3.46%		111.50
0
0%		 　108.00
-3.5
-3.14%		105.00
-3
-2.78%		103.00
-2
-1.9%		105.00
2
1.94%		107.00
2
1.9%		 　105.00
-2
-1.87%		104.00
-1
-0.95%		102.00
-2
-1.92%		102.50
0.5
0.49%		103.50
1
0.98%		 　　　100.50
-3
-2.9%		102.00
1.5
1.49%		103.50
1.5
1.47%		 　102.00
-1.5
-1.45%		103.00
1
0.98%		100.50
-2.5
-2.43%		99.50
-1
-1%		 104.32
10 月97.90
-1.6
-1.61%		 　94.20
-3.7
-3.78%		98.60
4.4
4.67%		100.00
1.4
1.42%		104.50
4.5
4.5%		102.50
-2
-1.91%		 　　99.50
-3
-2.93%		96.10
-3.4
-3.42%		96.60
0.5
0.52%		97.80
1.2
1.24%		 　97.30
-0.5
-0.51%		101.00
3.7
3.8%		100.50
-0.5
-0.5%		99.50
-1
-1%		102.50
3
3.02%		 　102.50
0
0%		101.00
-1.5
-1.46%		103.50
2.5
2.48%		104.00
0.5
0.48%		104.00
0
0%		 100.35
11 月106.00
2
1.92%		103.50
-2.5
-2.36%		104.00
0.5
0.48%		104.50
0.5
0.48%		104.50
0
0%		 　107.00
2.5
2.39%		104.00
-3
-2.8%		105.00
1
0.96%		108.00
3
2.86%		107.00
-1
-0.93%		 　109.00
2
1.87%		109.00
0
0%		110.00
1
0.92%		110.50
0.5
0.45%		108.50
-2
-1.81%		 　109.50
1
0.92%		106.50
-3
-2.74%		106.50
0
0%		105.00
-1.5
-1.41%		102.50
-2.5
-2.38%		 　104.00
1.5
1.46%		104.50
0.5
0.48%		 106.43
12 月105.00
0.5
0.48%		104.00
-1
-0.95%		109.00
5
4.81%		 　108.50
-0.5
-0.46%		107.50
-1
-0.92%		106.50
-1
-0.93%		102.00
-4.5
-4.23%		103.50
1.5
1.47%		 　103.50
0
0%		102.00
-1.5
-1.45%		104.50
2.5
2.45%		106.50
2
1.91%		105.00
-1.5
-1.41%		 　103.50
-1.5
-1.43%		104.50
1
0.97%		105.50
1
0.96%		106.50
1
0.95%		107.00
0.5
0.47%		 　107.50
0.5
0.47%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		108.50
1
0.93%		　105.69

說明:最高漲幅:10%最低跌幅:-7.59% 最高價:142.50最低價:68.00平均價:106.34,灰色底表示週末,漲151天(374.9)元,跌139天(-335.7)元,平盤13天
10%=5,9%=2,7%=5,6%=1,5%=9,4%=10,3%=14,2%=36,1%=47,0%=35,-0%=1,-1%=2,-2%=3,-3%=4,-4%=12,-5%=18,-6%=27,-7%=31,-8%=41,

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 3014 1439071 1030 99038690 68.70 69.40 68.40 68.60 0.50 0% 68.60 8 68.70 17 13.35
2021-01-05 3014 1065541 670 72547000 68.60 68.60 67.90 68.00 0.60 -0.87% 68.00 59 68.10 2 13.23
2021-01-07 3014 1575118 1092 108730539 69.50 69.80 68.70 69.00 0.00 1.47% 68.90 30 69.00 21 13.42
2021-01-08 3014 2032581 1272 140280145 69.20 69.70 68.30 68.80 0.20 -0.29% 68.80 23 68.90 4 13.39
2021-01-11 3014 6843588 4023 486646403 69.30 72.40 69.20 71.50 2.70 3.92% 71.40 97 71.50 10 13.91
2021-01-12 3014 3533263 2023 250980662 71.50 72.30 70.10 70.20 1.30 -1.82% 70.10 44 70.20 11 13.66
2021-01-13 3014 4743898 2736 341095129 71.30 72.60 70.60 72.00 1.80 2.56% 72.00 12 72.10 90 14.01
2021-01-14 3014 13970071 7911 1046580526 72.10 77.90 72.00 75.10 3.10 4.31% 75.00 85 75.10 83 14.61
2021-01-15 3014 25272977 14559 1988841926 77.20 81.90 75.90 79.00 3.90 5.19% 79.00 7 79.10 30 15.37
2021-01-18 3014 11955795 6951 929680079 78.50 81.00 74.50 81.00 2.00 2.53% 80.90 2 81.00 105 15.76
2021-01-19 3014 12008288 6859 960572191 81.10 81.80 78.00 78.50 2.50 -3.09% 78.40 22 78.50 33 15.27
2021-01-20 3014 9908595 5593 750731482 79.00 79.40 73.00 74.30 4.20 -5.35% 74.20 23 74.30 13 14.46
2021-01-21 3014 6310374 3563 474246088 75.60 76.50 73.50 75.70 1.40 1.88% 75.60 1 75.70 37 14.73
2021-01-22 3014 3728147 2362 282610033 75.30 76.80 74.60 75.60 0.10 -0.13% 75.60 7 75.70 18 14.71
2021-01-25 3014 3027730 1749 226002197 76.30 76.30 73.60 74.60 1.00 -1.32% 74.50 6 74.60 10 14.51
2021-01-26 3014 4511280 2487 338553424 74.90 76.50 73.60 74.00 0.60 -0.8% 74.00 6 74.10 26 14.40
2021-01-27 3014 2383426 1459 178110929 74.90 75.40 73.90 75.20 1.20 1.62% 75.20 1 75.30 15 14.63
2021-01-28 3014 5271961 3309 382450921 73.20 74.20 71.20 71.30 3.90 -5.19% 71.30 74 71.40 19 13.87
2021-01-29 3014 2643358 1522 190183283 72.40 72.70 71.40 71.60 0.30 0.42% 71.50 8 71.60 6 13.93
2021-02-02 3014 1596344 1137 114604593 71.90 72.50 71.10 71.30 0.20 -0.42% 71.30 41 71.40 21 13.87
2021-02-03 3014 2538460 1657 185438818 71.50 74.00 71.50 73.10 1.80 2.52% 73.00 25 73.10 40 14.22
2021-02-04 3014 4077006 2720 303533338 74.20 75.10 73.70 74.00 0.90 1.23% 74.00 140 74.10 16 14.40
2021-02-17 3014 11307283 7110 888189873 77.20 80.20 76.50 79.20 4.90 7.03% 79.10 16 79.20 65 15.41
2021-02-18 3014 4805111 3155 379373981 79.80 79.90 77.80 79.50 0.30 0.38% 79.40 95 79.50 69 15.47
2021-02-19 3014 9700327 6356 792250295 78.90 83.50 78.50 83.20 3.70 4.65% 83.20 82 83.30 186 16.19
2021-02-23 3014 19523160 12301 1791948307 92.00 94.30 89.00 90.90 0.60 9.25% 90.90 1 91.00 64 15.65
2021-02-25 3014 5602373 3412 508759371 91.90 92.00 90.00 91.50 1.30 0.66% 91.50 45 91.60 26 15.75
2021-03-02 3014 5707024 4140 516790597 92.00 93.00 89.00 89.30 1.40 -2.4% 89.20 97 89.30 18 15.37
2021-03-03 3014 7151251 5346 619978468 88.50 89.50 85.00 86.70 2.60 -2.91% 86.70 45 86.80 2 14.92
2021-03-04 3014 7135914 5089 605270965 85.90 86.30 84.00 84.50 2.20 -2.54% 84.50 4 84.60 16 14.54
2021-03-05 3014 4357495 3192 371469312 83.50 86.50 83.10 85.90 1.40 1.66% 85.80 6 86.00 29 14.78
2021-03-08 3014 4218005 3223 361464554 86.40 87.10 84.80 85.00 0.90 -1.05% 85.00 6 85.10 3 14.63
2021-03-09 3014 5141139 3666 444527442 86.10 87.90 85.00 87.20 2.20 2.59% 87.10 18 87.20 8 15.01
2021-03-10 3014 4317263 3272 376139483 87.70 88.50 86.30 86.60 0.60 -0.69% 86.60 9 86.70 1 14.91
2021-03-11 3014 3283010 2377 288138542 87.00 88.80 86.70 88.20 1.60 1.85% 88.10 122 88.20 11 15.18
2021-03-12 3014 3226369 2305 286781284 89.40 89.40 88.30 89.20 1.00 1.13% 89.10 17 89.20 5 15.35
2021-03-15 3014 5409100 4167 490829003 89.30 91.90 88.90 91.30 2.10 2.35% 91.20 46 91.30 81 15.71
2021-03-16 3014 22130098 16091 2108376582 92.50 99.00 91.80 94.00 2.70 2.96% 93.90 57 94.00 27 16.18
2021-03-17 3014 8168214 5959 763659624 94.00 95.40 92.50 93.30 0.70 -0.74% 93.20 9 93.30 5 16.06
2021-03-18 3014 5554134 3880 521476961 93.80 95.60 93.00 93.70 0.40 0.43% 93.60 32 93.70 2 16.13
2021-03-19 3014 4300875 3134 398357524 93.00 93.70 92.10 93.70 0.00 0% 93.60 4 93.70 54 16.13
2021-03-22 3014 3356082 2510 314417952 94.20 94.70 93.00 93.30 0.40 -0.43% 93.30 157 93.40 22 16.06
2021-03-23 3014 4948809 3762 466813880 94.90 95.60 93.30 93.40 0.10 0.11% 93.40 23 93.50 4 16.08
2021-03-24 3014 3065761 2050 287847165 93.00 94.50 92.60 94.50 1.10 1.18% 94.40 26 94.50 123 16.27
2021-03-25 3014 7986264 5728 765084783 94.80 97.70 94.20 95.10 0.60 0.63% 95.10 52 95.20 3 16.37
2021-03-26 3014 5030369 3204 483690480 95.30 96.90 95.30 96.30 1.20 1.26% 96.30 35 96.40 32 16.57
2021-03-29 3014 8054765 5393 785422518 97.50 99.70 96.20 97.00 0.70 0.73% 96.90 1 97.00 15 16.70
2021-03-30 3014 6916129 4745 679919959 97.60 99.50 97.10 98.90 1.90 1.96% 98.80 52 98.90 89 17.02
2021-04-01 3014 4704127 3253 460186176 98.50 98.70 96.70 97.80 0.50 -1.11% 97.80 27 97.90 1 16.83
2021-04-06 3014 10011757 6078 985909808 98.20 99.90 97.00 97.60 0.20 -0.2% 97.60 45 97.70 11 16.80
2021-04-07 3014 8755618 5634 845560519 98.00 98.00 95.80 96.90 0.70 -0.72% 96.80 27 96.90 44 16.68
2021-04-08 3014 24697178 10651 2147483647 97.40 106.50 97.30 106.50 9.60 9.91% 106.50 2138 0.00 0 18.33
2021-04-09 3014 27718674 8908 2147483647 111.00 117.00 110.00 117.00 10.50 9.86% 117.00 4072 0.00 0 20.14
2021-04-12 3014 33673329 18842 2147483647 122.00 124.00 113.00 118.00 1.00 0.85% 118.00 132 118.50 197 20.31
2021-04-13 3014 19199990 11318 2147483647 119.50 126.50 114.00 116.50 1.50 -1.27% 116.50 70 117.00 24 20.05
2021-04-14 3014 16483321 10797 1842514711 118.00 120.00 105.50 114.50 2.00 -1.72% 114.00 29 114.50 40 19.71
2021-04-15 3014 20185836 12205 2147483647 125.50 125.50 119.50 122.00 7.50 6.55% 121.50 41 122.00 4 21.00
2021-04-16 3014 11999095 8130 1466635359 123.00 126.00 117.50 119.50 2.50 -2.05% 119.50 3 120.00 74 20.57
2021-04-19 3014 7916226 5055 951902087 119.00 123.00 117.00 122.50 3.00 2.51% 122.00 65 122.50 92 21.08
2021-04-20 3014 9747689 6111 1201191455 122.50 126.00 119.00 122.00 0.50 -0.41% 122.00 86 122.50 48 21.00
2021-04-21 3014 12166372 7473 1516697013 122.00 128.00 120.50 124.50 2.50 2.05% 124.50 40 125.00 20 21.43
2021-04-22 3014 12579093 7709 1572286965 128.00 130.00 119.50 120.00 4.50 -3.61% 120.00 177 120.50 3 20.65
2021-04-23 3014 8225067 4824 1017652805 121.00 127.00 119.50 126.50 6.50 5.42% 126.50 25 127.00 332 21.77
2021-04-26 3014 10860598 6736 1381535506 130.00 131.50 124.00 125.50 1.00 -0.79% 125.00 173 125.50 29 21.60
2021-04-27 3014 5915181 4347 728262396 126.00 126.50 121.50 122.00 3.50 -2.79% 122.00 16 122.50 16 21.00
2021-04-28 3014 4692108 3014 581050665 123.00 126.00 121.00 125.00 3.00 2.46% 124.50 15 125.00 23 21.51
2021-04-29 3014 5109971 3538 621033631 124.50 125.50 119.50 121.00 4.00 -3.2% 121.00 31 121.50 32 20.83
2021-05-03 3014 5684224 3489 666813159 120.00 120.50 115.50 117.00 4.00 -3.31% 116.50 23 117.00 5 20.14
2021-05-04 3014 8446999 5499 935577549 118.00 119.00 105.50 112.50 4.50 -3.85% 112.50 140 113.00 11 19.36
2021-05-05 3014 5130202 3226 570317130 113.50 116.00 107.00 107.00 5.50 -4.89% 107.00 85 107.50 1 18.42
2021-05-06 3014 4765693 3118 517450640 108.50 111.50 106.00 108.50 1.50 1.4% 108.00 259 108.50 4 18.67
2021-05-07 3014 4338486 2874 490837985 110.50 115.50 109.00 115.00 6.50 5.99% 115.00 141 115.50 88 19.79
2021-05-10 3014 5851132 3257 669247027 118.00 118.50 111.00 112.00 3.00 -2.61% 112.00 13 112.50 17 19.28
2021-05-11 3014 6763294 3991 714075864 107.00 110.00 102.00 103.50 8.50 -7.59% 103.50 38 104.00 16 17.81
2021-05-12 3014 10517141 6592 1062354601 104.00 108.50 94.10 101.00 2.50 -2.42% 101.00 26 101.50 22 13.74
2021-05-13 3014 6246400 3868 635454497 99.80 105.00 96.70 102.00 1.00 0.99% 101.50 101 102.00 31 13.88
2021-05-14 3014 4967041 3198 510355874 105.00 106.50 99.80 101.00 1.00 -0.98% 100.50 13 101.00 6 13.74
2021-05-17 3014 5440149 3838 520512365 93.60 100.50 91.90 93.50 7.50 -7.43% 93.50 10 93.70 2 12.72
2021-05-18 3014 4764589 2661 478172767 97.00 102.50 96.10 102.50 9.00 9.63% 102.50 533 0.00 0 13.95
2021-05-19 3014 9823133 5786 1073826496 102.00 112.50 102.00 112.50 10.00 9.76% 112.50 1163 0.00 0 15.31
2021-05-20 3014 13251732 7883 1517457259 114.00 117.50 111.50 115.00 2.50 2.22% 114.50 11 115.00 30 15.65
2021-05-21 3014 18097399 11810 2115194169 120.50 123.50 111.50 112.50 2.50 -2.17% 112.50 32 113.00 38 15.31
2021-05-24 3014 7014528 4990 787407394 111.00 116.00 108.00 115.00 2.50 2.22% 114.50 82 115.00 76 15.65
2021-05-25 3014 12917880 8243 1531264488 117.00 122.50 115.50 116.00 1.00 0.87% 116.00 179 116.50 6 15.78
2021-05-26 3014 7008789 4544 831154013 117.50 120.50 116.50 117.50 1.50 1.29% 117.50 7 118.00 28 15.99
2021-05-27 3014 9097842 4408 1089891882 117.00 121.00 116.50 121.00 3.50 2.98% 120.50 75 121.00 195 16.46
2021-05-28 3014 10411097 6774 1265153384 122.00 124.00 119.00 122.50 1.50 1.24% 122.50 63 123.00 150 16.67
2021-05-31 3014 6529826 4482 786546195 121.00 122.50 119.00 119.50 3.00 -2.45% 119.50 51 120.00 85 16.26
2021-06-01 3014 8214662 5221 997158123 121.00 124.00 119.00 119.50 0.00 0% 119.50 153 120.00 36 16.26
2021-06-02 3014 5224661 3880 616407003 121.00 121.50 115.00 116.00 3.50 -2.93% 116.00 102 116.50 9 15.78
2021-06-03 3014 3797014 2455 447568338 117.50 119.50 115.50 119.00 3.00 2.59% 119.00 35 119.50 162 16.19
2021-06-04 3014 2929260 1903 344000301 119.00 119.50 116.00 117.00 2.00 -1.68% 117.00 101 117.50 15 15.92
2021-06-07 3014 5218884 3361 612173731 117.50 121.00 113.00 119.50 2.50 2.14% 119.50 13 120.00 165 16.26
2021-06-08 3014 7819525 5036 947738156 121.00 123.50 119.00 120.00 0.50 0.42% 120.00 18 120.50 52 16.33
2021-06-09 3014 61586956 27560 2147483647 121.00 132.00 120.50 132.00 12.00 10% 132.00 21326 0.00 0 17.96
2021-06-10 3014 43000513 24727 2147483647 133.00 133.50 126.50 131.00 1.00 -0.76% 130.50 8 131.00 187 17.82
2021-06-11 3014 11773486 7316 1517857415 131.00 132.00 127.00 128.50 2.50 -1.91% 128.50 269 129.00 176 17.48
2021-06-15 3014 13081132 7764 1698823112 130.00 132.00 128.00 129.00 0.50 0.39% 129.00 39 129.50 62 17.55
2021-06-16 3014 11657909 7995 1464828373 130.00 130.00 123.00 124.00 5.00 -3.88% 124.00 38 124.50 58 16.87
2021-06-17 3014 5561812 3696 690029385 123.00 126.00 121.00 125.50 1.50 1.21% 125.50 39 126.00 165 17.07
2021-06-18 3014 5828264 3804 736186392 126.50 128.00 125.00 125.50 0.00 0% 125.00 181 125.50 6 17.07
2021-06-21 3014 5754969 3900 704981032 123.00 125.00 120.50 122.00 3.50 -2.79% 122.00 28 122.50 19 16.60
2021-06-22 3014 5446367 3622 669744785 125.50 126.00 121.00 121.00 1.00 -0.82% 121.00 107 121.50 6 16.46
2021-06-23 3014 8198114 5225 991751678 122.00 123.00 118.00 122.50 1.50 1.24% 122.50 36 123.00 169 16.67
2021-06-24 3014 4103610 3118 500403789 125.00 125.00 120.50 121.00 1.50 -1.22% 121.00 30 121.50 21 16.46
2021-06-25 3014 4838021 3112 590346505 122.00 124.00 120.50 120.50 0.50 -0.41% 120.50 110 121.00 12 16.39
2021-06-27 3014 10000 1 1250000 125.00 125.00 125.00 125.00 4.50 3.73% 0.00 110 0.00 12 17.01
2021-06-28 3014 6916031 4680 855248035 121.00 125.50 119.50 124.00 3.50 -0.8% 124.00 135 124.50 13 16.87
2021-06-29 3014 5530887 3848 677879111 125.00 126.00 120.50 121.00 3.00 -2.42% 121.00 26 121.50 33 16.46
2021-06-30 3014 2989516 2097 364405323 121.50 123.00 121.00 121.50 0.50 0.41% 121.50 108 122.00 85 16.53
2021-07-01 3014 3487216 2523 426607496 122.00 123.50 121.50 122.50 1.00 0.82% 122.50 1 123.00 90 16.67
2021-07-02 3014 4700721 3443 581600256 123.00 125.50 121.00 124.00 1.50 1.22% 123.50 92 124.00 26 16.87
2021-07-05 3014 10875096 7361 1394255506 126.00 131.00 124.50 128.50 4.50 3.63% 128.50 22 129.00 67 17.48
2021-07-06 3014 5170151 3591 648798964 129.00 129.00 124.00 125.00 3.50 -2.72% 125.00 1 125.50 54 17.01
2021-07-07 3014 3784973 2599 470790824 124.00 127.00 123.00 123.50 1.50 -1.2% 123.50 52 124.00 40 16.80
2021-07-08 3014 4804247 3281 607320550 125.00 128.00 124.50 127.00 3.50 2.83% 126.50 63 127.00 113 17.28
2021-07-09 3014 6418361 4506 799733245 128.00 128.00 122.00 122.50 4.50 -3.54% 122.50 125 123.00 17 16.67
2021-07-12 3014 6157599 3818 774060373 124.50 128.00 123.50 125.00 2.50 2.04% 125.00 95 125.50 35 17.01
2021-07-13 3014 11664896 7399 1481538057 127.00 130.00 122.00 123.00 2.00 -1.6% 123.00 67 123.50 6 16.73
2021-07-14 3014 3533232 2408 434561331 123.50 125.00 121.00 123.50 0.50 0.41% 123.50 104 124.00 41 16.80
2021-07-15 3014 5044267 3305 629985535 124.50 127.50 122.50 125.00 1.50 1.21% 124.50 99 125.00 36 17.01
2021-07-16 3014 4343251 2953 545235340 123.50 127.50 122.50 126.50 1.50 1.2% 126.00 137 126.50 48 17.21
2021-07-19 3014 7690070 5106 982705539 127.00 129.00 126.00 129.00 2.50 1.98% 128.50 102 129.00 566 17.55
2021-07-20 3014 5209890 3861 652758951 127.50 128.00 123.50 124.50 4.50 -3.49% 124.50 69 125.00 81 16.94
2021-07-21 3014 5845308 3755 736961651 126.00 128.50 123.50 125.00 0.50 0.4% 124.50 97 125.00 79 17.01
2021-07-22 3014 20357000 11134 2147483647 127.50 132.00 125.00 126.50 1.50 1.2% 126.50 67 127.00 114 17.21
2021-07-23 3014 8857872 5234 1124488687 127.50 129.50 124.50 125.50 1.00 -0.79% 125.00 178 125.50 14 17.07
2021-07-26 3014 14635454 8920 1900488505 126.50 134.00 125.50 134.00 8.50 6.77% 133.50 29 134.00 97 18.23
2021-07-27 3014 29375626 19843 2147483647 137.00 140.50 127.50 135.00 1.00 0.75% 135.00 68 135.50 66 18.37
2021-07-28 3014 15144484 10453 1921824147 133.00 133.00 122.00 125.00 10.00 -7.41% 125.00 86 125.50 11 17.01
2021-07-29 3014 5161720 3570 654281625 127.00 128.50 124.50 127.50 2.50 2% 127.50 40 128.00 104 17.35
2021-07-30 3014 6221853 4617 795557361 127.50 130.50 125.50 126.00 1.50 -1.18% 125.50 260 126.00 11 17.14
2021-08-02 3014 2931029 2067 372821552 127.50 128.50 126.00 127.00 1.00 0.79% 127.00 130 127.50 71 17.28
2021-08-03 3014 6817890 4909 883444492 127.50 131.50 127.50 130.00 3.00 2.36% 129.50 102 130.00 131 17.69
2021-08-04 3014 21871729 15134 2147483647 133.00 139.00 132.00 135.50 5.50 4.23% 135.00 135 135.50 12 18.44
2021-08-05 3014 21663009 13830 2147483647 136.00 143.50 133.00 142.50 7.00 5.17% 142.00 84 142.50 315 19.39
2021-08-06 3014 14887393 9876 2039138796 140.00 141.00 135.00 136.00 6.50 -4.56% 135.50 116 136.00 65 18.50
2021-08-09 3014 10662329 7310 1422478399 137.00 138.00 130.00 130.00 6.00 -4.41% 130.00 402 130.50 33 17.69
2021-08-10 3014 5935965 4342 759863222 131.00 131.50 126.00 128.00 2.00 -1.54% 128.00 46 128.50 27 17.42
2021-08-11 3014 6449859 4895 814232094 128.50 129.50 124.00 124.50 3.50 -2.73% 124.50 57 125.00 4 14.18
2021-08-12 3014 3387577 2403 428412183 124.50 128.00 124.50 127.50 3.00 2.41% 127.50 53 128.00 190 14.52
2021-08-13 3014 4635696 3775 577477954 127.50 128.00 122.00 122.00 5.50 -4.31% 122.00 218 122.50 7 13.90
2021-08-16 3014 4470901 3528 540322968 120.00 124.50 118.00 121.50 0.50 -0.41% 121.00 26 121.50 5 13.84
2021-08-17 3014 3883570 3080 463483165 123.00 124.00 115.50 116.50 5.00 -4.12% 116.00 25 116.50 17 13.27
2021-08-18 3014 5770116 4436 668508556 114.50 121.00 111.00 121.00 4.50 3.86% 120.50 16 121.00 82 13.78
2021-08-19 3014 3680494 2937 429440275 119.50 119.50 114.00 114.00 7.00 -5.79% 114.00 124 114.50 9 12.98
2021-08-20 3014 3367215 2372 390291905 116.50 118.00 113.00 116.00 2.00 1.75% 116.00 26 116.50 30 13.21
2021-08-23 3014 3371886 2475 406690077 119.50 122.50 118.50 121.50 5.50 4.74% 121.00 31 121.50 36 13.84
2021-08-24 3014 2574468 2149 311840756 123.00 123.50 119.50 120.00 1.50 -1.23% 119.50 76 120.00 9 13.67
2021-08-25 3014 4267464 2898 516290713 121.00 122.00 119.50 122.00 2.00 1.67% 121.50 210 122.00 115 13.90
2021-08-26 3014 3446841 2539 401909320 117.50 118.50 115.00 115.00 0.00 -5.74% 115.00 7 115.50 4 13.10
2021-08-27 3014 4776383 3703 533525166 113.50 114.50 110.00 110.50 4.50 -3.91% 110.00 392 110.50 1 12.59
2021-08-30 3014 2135502 1497 237599058 111.50 113.00 109.50 110.00 0.50 -0.45% 110.00 41 111.00 8 12.53
2021-08-31 3014 1965824 1377 219153886 111.00 113.00 110.00 113.00 3.00 2.73% 112.00 25 113.00 21 12.87
2021-09-01 3014 3808371 2425 433721830 111.50 116.50 111.00 115.50 2.50 2.21% 115.50 67 116.00 52 13.15
2021-09-02 3014 4354550 3155 492969477 114.50 116.00 111.00 111.50 4.00 -3.46% 111.50 33 112.00 13 12.70
2021-09-03 3014 3265806 1996 367266130 113.00 113.50 111.50 111.50 0.00 0% 111.50 131 112.00 8 12.70
2021-09-06 3014 3026827 2149 334630448 112.50 113.00 108.00 108.00 3.50 -3.14% 108.00 95 108.50 4 12.30
2021-09-07 3014 3648309 2800 384923098 109.00 109.50 104.00 105.00 3.00 -2.78% 104.50 52 105.00 1 11.96
2021-09-08 3014 2255373 1814 235753143 104.50 107.00 103.00 103.00 2.00 -1.9% 103.00 49 103.50 9 11.73
2021-09-09 3014 1478137 1252 155555921 104.00 106.50 104.00 105.00 2.00 1.94% 105.00 23 105.50 6 11.96
2021-09-10 3014 1348018 1086 142571730 106.00 107.00 104.00 107.00 2.00 1.9% 106.50 37 107.00 81 12.19
2021-09-13 3014 1086585 903 115480844 107.50 108.00 105.00 105.00 2.00 -1.87% 105.00 131 105.50 27 11.96
2021-09-14 3014 1364593 1006 143321472 106.50 107.00 104.00 104.00 1.00 -0.95% 104.00 16 104.50 15 11.85
2021-09-15 3014 1731363 1443 177115098 102.50 103.50 101.00 102.00 2.00 -1.92% 102.00 76 102.50 20 11.62
2021-09-16 3014 1337386 1069 138310488 104.00 105.00 102.00 102.50 0.50 0.49% 102.50 19 103.00 11 11.67
2021-09-17 3014 1380000 918 141394500 102.50 103.50 101.00 103.50 1.00 0.98% 103.00 73 103.50 4 11.79
2021-09-22 3014 1883064 1456 189145774 100.00 101.50 99.80 100.50 3.00 -2.9% 100.50 13 101.00 6 11.45
2021-09-23 3014 1014955 842 103647634 102.00 103.00 101.00 102.00 1.50 1.49% 101.50 45 102.00 2 11.62
2021-09-24 3014 1156384 983 119220290 103.00 104.00 102.00 103.50 1.50 1.47% 103.00 32 103.50 33 11.79
2021-09-27 3014 1211523 966 124186574 104.50 104.50 101.50 102.00 1.50 -1.45% 102.00 21 102.50 13 11.62
2021-09-28 3014 1574235 1177 159463693 101.50 103.00 100.00 103.00 1.00 0.98% 103.00 1 103.50 50 11.73
2021-09-29 3014 1728113 1268 173606161 100.00 101.00 100.00 100.50 2.50 -2.43% 100.00 346 100.50 12 11.45
2021-09-30 3014 2433912 2062 241828640 101.00 101.00 98.00 99.50 1.00 -1% 99.40 10 99.60 13 11.33
2021-10-01 3014 2327095 1909 229630423 98.10 101.00 97.50 97.90 1.60 -1.61% 97.80 52 98.00 7 11.15
2021-10-04 3014 2236876 1902 214382779 99.00 99.30 94.20 94.20 3.70 -3.78% 94.10 19 94.30 5 10.73
2021-10-05 3014 2985523 2473 287137978 93.00 99.00 92.20 98.60 4.40 4.67% 98.60 9 98.70 4 11.23
2021-10-06 3014 3294158 3001 332089676 99.30 103.00 99.30 100.00 1.40 1.42% 100.00 10 100.50 11 11.39
2021-10-07 3014 2601047 2166 268516676 101.00 105.00 101.00 104.50 4.50 4.5% 104.50 4 105.00 215 11.90
2021-10-08 3014 2053237 1649 213014248 105.50 106.00 102.00 102.50 2.00 -1.91% 102.00 73 102.50 13 11.67
2021-10-12 3014 1919953 1328 193595849 102.50 103.00 99.40 99.50 3.00 -2.93% 99.40 20 99.50 2 11.33
2021-10-13 3014 1462436 1386 143028696 100.50 100.50 96.00 96.10 3.40 -3.42% 96.10 1 96.20 16 10.95
2021-10-14 3014 972040 876 93768007 98.00 98.00 95.00 96.60 0.50 0.52% 96.60 2 96.70 21 11.00
2021-10-15 3014 979878 873 96389727 98.50 99.30 97.70 97.80 1.20 1.24% 97.80 8 97.90 9 11.14
2021-10-18 3014 672775 542 65831766 99.00 99.00 97.10 97.30 0.50 -0.51% 97.30 5 97.50 2 11.08
2021-10-19 3014 1702220 1281 169915118 98.00 101.00 97.70 101.00 3.70 3.8% 100.50 55 101.00 35 11.50
2021-10-20 3014 1174524 904 118058422 102.00 102.00 99.80 100.50 0.50 -0.5% 100.50 2 101.00 53 11.45
2021-10-21 3014 2023545 1374 204819989 100.00 103.00 99.50 99.50 1.00 -1% 99.50 3 100.00 6 11.33
2021-10-22 3014 2775938 1834 283387664 100.00 104.00 99.70 102.50 3.00 3.02% 102.00 91 102.50 28 11.67
2021-10-25 3014 1252236 1004 127758875 102.50 103.50 100.50 102.50 0.00 0% 102.50 36 103.00 80 11.67
2021-10-26 3014 1544690 1061 158166551 103.50 103.50 101.00 101.00 1.50 -1.46% 101.00 79 101.50 4 11.50
2021-10-27 3014 1842727 1315 190020926 101.50 104.50 101.00 103.50 2.50 2.48% 103.50 21 104.00 45 11.79
2021-10-28 3014 1734437 1240 181086240 103.50 105.50 103.50 104.00 0.50 0.48% 104.00 54 104.50 29 11.85
2021-10-29 3014 2143514 1410 224428106 105.00 106.00 103.50 104.00 0.00 0% 104.00 24 104.50 18 11.85
2021-11-01 3014 2095131 1446 222401045 105.50 107.00 105.00 106.00 2.00 1.92% 106.00 33 106.50 16 12.07
2021-11-02 3014 2447230 1671 256862603 107.00 107.50 103.00 103.50 2.50 -2.36% 103.00 73 103.50 11 11.79
2021-11-03 3014 1159873 937 120103697 104.50 104.50 102.50 104.00 0.50 0.48% 104.00 16 104.50 68 11.85
2021-11-04 3014 865810 874 90456153 105.00 105.50 104.00 104.50 0.50 0.48% 104.00 23 104.50 11 11.90
2021-11-05 3014 1681758 1276 175641583 105.50 106.00 102.50 104.50 0.00 0% 104.50 25 105.00 3 11.90
2021-11-08 3014 1868975 1422 198142628 105.50 107.00 105.00 107.00 2.50 2.39% 106.50 99 107.00 50 12.19
2021-11-09 3014 4746901 4037 492980143 107.00 107.00 102.50 104.00 3.00 -2.8% 104.00 69 104.50 112 10.22
2021-11-10 3014 3693648 2550 388480233 105.50 107.50 103.50 105.00 1.00 0.96% 105.00 21 105.50 58 10.31
2021-11-11 3014 4412962 2964 472506771 104.50 109.00 104.00 108.00 3.00 2.86% 107.50 72 108.00 7 10.61
2021-11-12 3014 2935181 2353 317155917 108.50 109.50 107.00 107.00 1.00 -0.93% 107.00 15 107.50 105 10.51
2021-11-15 3014 3128373 2247 342155111 107.50 111.00 107.50 109.00 2.00 1.87% 109.00 4 109.50 27 10.71
2021-11-16 3014 2322810 2405 255243235 110.50 112.00 108.50 109.00 0.00 0% 109.00 7 109.50 33 10.71
2021-11-17 3014 2540092 1757 279326372 109.50 111.00 108.00 110.00 1.00 0.92% 110.00 45 110.50 13 10.81
2021-11-18 3014 2239734 1856 248589722 110.50 112.50 109.50 110.50 0.50 0.45% 110.00 24 110.50 22 10.85
2021-11-19 3014 2016135 1909 219482436 111.00 111.00 107.50 108.50 2.00 -1.81% 108.00 72 108.50 4 10.66
2021-11-22 3014 1643053 1227 179260818 108.50 111.00 107.50 109.50 1.00 0.92% 109.50 14 110.00 150 10.76
2021-11-23 3014 1933008 1665 206931900 108.50 109.00 106.00 106.50 3.00 -2.74% 106.50 24 107.00 56 10.46
2021-11-24 3014 1023957 879 108667765 106.50 107.00 105.50 106.50 0.00 0% 106.00 68 106.50 44 10.46
2021-11-25 3014 760129 740 80314882 106.50 107.00 105.00 105.00 1.50 -1.41% 105.00 81 105.50 19 10.31
2021-11-26 3014 1711386 1476 176460398 104.50 105.00 102.00 102.50 2.50 -2.38% 102.50 27 103.00 131 10.07
2021-11-29 3014 1770739 1389 179507269 100.50 104.00 99.00 104.00 1.50 1.46% 103.50 1 104.00 69 10.22
2021-11-30 3014 914635 770 95346248 104.50 105.50 103.00 104.50 0.50 0.48% 104.00 14 104.50 22 10.27
2021-12-01 3014 852492 757 88546701 103.00 105.00 102.00 105.00 0.50 0.48% 104.50 31 105.00 12 10.31
2021-12-02 3014 1173254 1004 122577241 105.00 106.00 103.50 104.00 1.00 -0.95% 104.00 13 104.50 85 10.22
2021-12-03 3014 4884754 3480 532103000 105.00 110.50 105.00 109.00 5.00 4.81% 109.00 59 109.50 39 10.71
2021-12-06 3014 1395919 1147 151541428 110.00 110.00 108.00 108.50 0.50 -0.46% 108.00 112 108.50 26 10.66
2021-12-07 3014 1181905 1086 127014156 109.50 109.50 106.50 107.50 1.00 -0.92% 107.00 36 107.50 161 10.56
2021-12-08 3014 1029756 801 110577060 108.50 109.00 106.50 106.50 1.00 -0.93% 106.50 96 107.00 37 10.46
2021-12-09 3014 2021436 1530 210066326 106.00 106.50 102.00 102.00 4.50 -4.23% 102.00 104 102.50 6 10.02
2021-12-10 3014 1258917 1046 130517926 103.00 105.00 103.00 103.50 1.50 1.47% 103.50 7 104.00 66 10.17
2021-12-13 3014 622358 489 64601919 104.00 104.50 103.00 103.50 0.00 0% 103.50 34 104.00 4 10.17
2021-12-14 3014 1056381 910 108182877 103.00 103.50 102.00 102.00 1.50 -1.45% 102.00 56 102.50 31 10.02
2021-12-15 3014 721152 676 74648202 102.00 104.50 102.00 104.50 2.50 2.45% 104.00 43 104.50 5 10.27
2021-12-16 3014 1692552 1242 179824240 105.50 107.00 105.00 106.50 2.00 1.91% 106.50 39 107.00 204 10.46
2021-12-17 3014 1147980 892 121182296 106.50 107.00 104.50 105.00 1.50 -1.41% 104.50 48 105.00 19 10.31
2021-12-20 3014 559764 512 58380193 104.00 106.00 103.50 103.50 1.50 -1.43% 103.50 140 104.00 9 10.17
2021-12-21 3014 720739 562 75076051 103.50 105.00 103.00 104.50 1.00 0.97% 104.50 12 105.00 68 10.27
2021-12-22 3014 746168 596 78734988 105.50 106.00 105.00 105.50 1.00 0.96% 105.50 7 106.00 154 10.36
2021-12-23 3014 893106 747 95038951 106.00 107.00 106.00 106.50 1.00 0.95% 106.50 98 107.00 248 10.46
2021-12-24 3014 1458549 1235 156882317 107.50 108.50 107.00 107.00 0.50 0.47% 107.00 48 107.50 33 10.51
2021-12-27 3014 777865 638 83598449 107.00 108.00 107.00 107.50 0.50 0.47% 107.50 22 108.00 290 10.56
2021-12-28 3014 640371 623 68682191 108.00 108.50 106.50 107.00 0.50 -0.47% 107.00 1 107.50 99 10.51
2021-12-29 3014 548659 491 58662672 107.50 107.50 106.00 107.50 0.50 0.47% 107.00 58 107.50 92 10.56
2021-12-30 3014 1346139 1110 146005750 107.50 109.00 107.50 108.50 1.00 0.93% 108.50 37 109.00 369 10.66