聯詠(3034)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　　　363.50
0
0%		359.50
-4
-1.1%		 378.00
18.5
5.15%		384.00
6
1.59%		 　387.50
3.5
0.91%		383.00
-4.5
-1.16%		403.00
20
5.22%		393.00
-10
-2.48%		400.00
7
1.78%		 　395.00
-5
-1.25%		410.00
15
3.8%		401.00
-9
-2.2%		408.50
7.5
1.87%		423.00
14.5
3.55%		 　417.50
-5.5
-1.3%		408.00
-9.5
-2.28%		414.00
6
1.47%		401.00
-13
-3.14%		394.00
-7
-1.75%		 397.94
2 月　423.50
29.5
7.49%		430.50
7
1.65%		435.50
5
1.16%		 　　　　　　　　　　　526.00
90.5
20.78%		544.00
18
3.42%		528.00
-16
-2.94%		 　　513.00
-15
-2.84%		 499.00
-14
-2.73%		 494.03
3 月　493.50
-5.5
-1.1%		494.00
0.5
0.1%		477.00
-17
-3.44%		469.50
-7.5
-1.57%		 　481.00
11.5
2.45%		473.50
-7.5
-1.56%		477.00
3.5
0.74%		499.00
22
4.61%		487.00
-12
-2.4%		 　496.50
9.5
1.95%		497.50
1
0.2%		508.00
10.5
2.11%		539.00
31
6.1%		542.00
3
0.56%		 　527.00
-15
-2.77%		533.00
6
1.14%		528.00
-5
-0.94%		536.00
8
1.52%		569.00
33
6.16%		 　560.00
-9
-1.58%		572.00
12
2.14%		 515.15
4 月570.00
-2
-0.35%		 　　　602.00
32
5.61%		619.00
17
2.82%		629.00
10
1.62%		611.00
-18
-2.86%		 　585.00
-26
-4.26%		586.00
1
0.17%		591.00
5
0.85%		610.00
19
3.21%		611.00
1
0.16%		 　592.00
-19
-3.11%		596.00
4
0.68%		589.00
-7
-1.17%		588.00
-1
-0.17%		614.00
26
4.42%		 　616.00
2
0.33%		620.00
4
0.65%		624.00
4
0.65%		624.00
0
0%		 601.92
5 月　　588.00
-36
-5.77%		581.00
-7
-1.19%		533.00
-48
-8.26%		553.00
20
3.75%		578.00
25
4.52%		 　545.00
-33
-5.71%		491.00
-54
-9.91%		491.50
0.5
0.1%		479.00
-12.5
-2.54%		480.00
1
0.21%		 　466.50
-13.5
-2.81%		513.00
46.5
9.97%		494.50
-18.5
-3.61%		460.00
-34.5
-6.98%		470.50
10.5
2.28%		 　487.50
17
3.61%		491.00
3.5
0.72%		487.00
-4
-0.81%		495.50
8.5
1.75%		505.00
9.5
1.92%		 534.00
29
5.74%		511.19
6 月516.00
-18
-3.37%		498.00
-18
-3.49%		505.00
7
1.41%		500.00
-5
-0.99%		 　519.00
19
3.8%		512.00
-7
-1.35%		513.00
1
0.2%		515.00
2
0.39%		506.00
-9
-1.75%		 　　522.00
16
3.16%		510.00
-12
-2.3%		509.00
-1
-0.2%		503.00
-6
-1.18%		 　483.00
-20
-3.98%		476.50
-6.5
-1.35%		490.00
13.5
2.83%		497.00
7
1.43%		489.00
-8
-1.61%		 　496.50
7.5
1.53%		487.50
-9
-1.81%		499.00
11.5
2.36%		 502.69
7 月503.00
4
0.8%		493.50
-9.5
-1.89%		 　504.00
10.5
2.13%		500.00
-4
-0.79%		494.00
-6
-1.2%		506.00
12
2.43%		492.50
-13.5
-2.67%		 　500.00
7.5
1.52%		495.00
-5
-1%		490.50
-4.5
-0.91%		499.50
9
1.83%		499.50
0
0%		 　503.00
3.5
0.7%		483.00
-20
-3.98%		478.50
-4.5
-0.93%		497.50
19
3.97%		489.00
-8.5
-1.71%		 　492.00
3
0.61%		522.00
30
6.1%		490.00
-32
-6.13%		503.00
13
2.65%		511.00
8
1.59%		 499.5
8 月　541.00
30
5.87%		545.00
4
0.74%		562.00
17
3.12%		570.00
8
1.42%		560.00
-10
-1.75%		 　538.00
-22
-3.93%		531.00
-7
-1.3%		519.00
-12
-2.26%		527.00
8
1.54%		509.00
-18
-3.42%		 　506.00
-3
-0.59%		474.00
-32
-6.32%		491.50
17.5
3.69%		470.50
-21
-4.27%		470.00
-0.5
-0.11%		 　480.50
10.5
2.23%		461.00
-19.5
-4.06%		469.00
8
1.74%		459.50
-9.5
-2.03%		446.00
-13.5
-2.94%		 　454.50
8.5
1.91%		449.00
-5.5
-1.21%		500.48
9 月463.00
14
3.12%		456.50
-6.5
-1.4%		456.50
0
0%		 　430.00
-26.5
-5.81%		431.00
1
0.23%		425.50
-5.5
-1.28%		433.50
8
1.88%		454.00
20.5
4.73%		 　444.00
-10
-2.2%		440.00
-4
-0.9%		431.00
-9
-2.05%		429.00
-2
-0.46%		428.50
-0.5
-0.12%		 　　　422.00
-6.5
-1.52%		426.50
4.5
1.07%		426.00
-0.5
-0.12%		 　434.50
8.5
2%		424.00
-10.5
-2.42%		406.50
-17.5
-4.13%		410.00
3.5
0.86%		 432.28
10 月404.50
-5.5
-1.34%		 　399.50
-5
-1.24%		397.50
-2
-0.5%		391.00
-6.5
-1.64%		396.00
5
1.28%		389.00
-7
-1.77%		 　　372.00
-17
-4.37%		371.50
-0.5
-0.13%		372.00
0.5
0.13%		390.50
18.5
4.97%		 　387.00
-3.5
-0.9%		401.00
14
3.62%		399.00
-2
-0.5%		395.50
-3.5
-0.88%		405.00
9.5
2.4%		 　400.00
-5
-1.23%		409.00
9
2.25%		408.50
-0.5
-0.12%		410.50
2
0.49%		415.50
5
1.22%		 396.54
11 月418.50
3
0.72%		405.50
-13
-3.11%		413.50
8
1.97%		407.50
-6
-1.45%		448.00
40.5
9.94%		 　456.50
8.5
1.9%		461.00
4.5
0.99%		452.00
-9
-1.95%		443.00
-9
-1.99%		451.50
8.5
1.92%		 　470.00
18.5
4.1%		470.00
0
0%		490.50
20.5
4.36%		493.50
3
0.61%		483.00
-10.5
-2.13%		 　489.50
6.5
1.35%		485.50
-4
-0.82%		480.50
-5
-1.03%		473.00
-7.5
-1.56%		462.50
-10.5
-2.22%		 　470.00
7.5
1.62%		465.50
-4.5
-0.96%		 461.44
12 月482.50
17
3.65%		486.00
3.5
0.73%		493.00
7
1.44%		 　505.00
12
2.43%		513.00
8
1.58%		519.00
6
1.17%		512.00
-7
-1.35%		508.00
-4
-0.78%		 　520.00
12
2.36%		502.00
-18
-3.46%		512.00
10
1.99%		534.00
22
4.3%		531.00
-3
-0.56%		 　528.00
-3
-0.56%		535.00
7
1.33%		532.00
-3
-0.56%		538.00
6
1.13%		530.00
-8
-1.49%		 　531.00
1
0.19%		537.00
6
1.13%		534.00
-3
-0.56%		539.00
5
0.94%		　519.44

說明:最高漲幅:20.78%最低跌幅:-9.91% 最高價:629.00最低價:359.50平均價:485.86,灰色底表示週末,漲153天(1905)元,跌144天(-1599.5)元,平盤5天
21%=2,10%=2,7%=3,6%=10,5%=7,4%=17,3%=9,2%=48,1%=40,0%=20,-0%=1,-1%=1,-2%=1,-3%=9,-4%=10,-5%=13,-6%=22,-7%=31,-8%=56,

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 3034 5054401 4075 1832918723 366.00 368.50 358.00 363.50 5.50 0% 363.00 106 363.50 39 22.18
2021-01-05 3034 4069153 3961 1455207554 360.00 362.00 355.00 359.50 4.00 -1.1% 359.00 53 359.50 28 21.93
2021-01-07 3034 8472996 6848 2147483647 378.00 383.50 371.00 378.00 6.00 5.15% 377.50 53 378.00 20 23.06
2021-01-08 3034 5952312 4725 2147483647 385.00 386.50 380.50 384.00 6.00 1.59% 383.50 45 384.00 13 23.43
2021-01-11 3034 4096025 3442 1574610334 384.00 388.00 380.00 387.50 3.50 0.91% 386.50 9 387.50 45 23.64
2021-01-12 3034 6876669 5669 2147483647 388.00 397.00 382.00 383.00 4.50 -1.16% 383.00 33 383.50 1 23.37
2021-01-13 3034 6482130 5382 2147483647 391.00 404.00 388.00 403.00 20.00 5.22% 402.50 2 403.00 45 24.59
2021-01-14 3034 5316669 5129 2096776699 399.00 400.00 392.00 393.00 10.00 -2.48% 392.50 99 393.00 21 23.98
2021-01-15 3034 9485359 7978 2147483647 397.00 413.00 393.50 400.00 7.00 1.78% 399.50 19 400.00 34 24.41
2021-01-18 3034 4315494 4239 1695089140 400.00 402.50 385.00 395.00 5.00 -1.25% 395.00 14 395.50 8 24.10
2021-01-19 3034 5700921 5094 2147483647 404.00 416.00 397.00 410.00 15.00 3.8% 410.00 32 410.50 7 25.02
2021-01-20 3034 8284532 7438 2147483647 409.50 409.50 398.50 401.00 9.00 -2.2% 400.50 8 401.00 56 24.47
2021-01-21 3034 5180643 4768 2128536475 406.00 417.00 406.00 408.50 7.50 1.87% 408.50 8 409.00 14 24.92
2021-01-22 3034 7595964 7259 2147483647 409.00 435.00 408.50 423.00 14.50 3.55% 423.00 92 423.50 3 25.81
2021-01-25 3034 6039337 5384 2147483647 418.00 425.00 408.00 417.50 5.50 -1.3% 417.00 26 417.50 4 25.47
2021-01-26 3034 11454645 9389 2147483647 438.00 445.00 407.00 408.00 9.50 -2.28% 408.00 57 409.00 7 24.89
2021-01-27 3034 7523303 6342 2147483647 414.50 422.00 406.00 414.00 6.00 1.47% 413.50 11 414.00 33 25.26
2021-01-28 3034 6887198 6490 2147483647 401.00 410.00 398.00 401.00 13.00 -3.14% 400.50 25 401.00 24 24.47
2021-01-29 3034 6675685 5258 2147483647 401.00 408.50 394.00 394.00 7.00 -1.75% 394.00 2 394.50 1 24.04
2021-02-02 3034 7351898 6702 2147483647 423.00 424.50 415.50 423.50 15.00 7.49% 423.00 8 423.50 10 25.84
2021-02-03 3034 7575362 6700 2147483647 426.50 435.50 418.00 430.50 7.00 1.65% 430.00 124 430.50 5 26.27
2021-02-04 3034 8141579 7070 2147483647 430.50 444.50 423.00 435.50 5.00 1.16% 435.00 15 435.50 11 26.57
2021-02-17 3034 15807450 6802 2147483647 526.00 526.00 511.00 526.00 47.00 20.78% 526.00 2944 0.00 0 32.09
2021-02-18 3034 15672685 13445 2147483647 526.00 547.00 516.00 544.00 18.00 3.42% 543.00 7 544.00 87 33.19
2021-02-19 3034 13309330 12834 2147483647 542.00 554.00 527.00 528.00 16.00 -2.94% 528.00 148 529.00 38 32.21
2021-02-23 3034 10730327 12472 2147483647 519.00 523.00 503.00 513.00 18.00 -2.84% 513.00 29 514.00 3 31.30
2021-02-25 3034 11118207 10571 2147483647 513.00 520.00 496.50 499.00 7.00 -2.73% 499.00 44 500.00 15 30.45
2021-03-02 3034 12076602 10284 2147483647 495.00 511.00 492.50 493.50 19.50 -1.1% 493.50 4 494.00 20 25.41
2021-03-03 3034 7521283 6975 2147483647 496.00 499.00 478.00 494.00 0.50 0.1% 493.50 19 494.00 18 25.44
2021-03-04 3034 12404305 11733 2147483647 495.00 495.00 470.50 477.00 17.00 -3.44% 477.00 58 477.50 28 24.56
2021-03-05 3034 10417864 9824 2147483647 462.50 472.00 460.50 469.50 7.50 -1.57% 469.50 3 470.00 227 24.18
2021-03-08 3034 10986194 10037 2147483647 483.50 491.00 475.00 481.00 11.50 2.45% 480.50 5 481.00 42 24.77
2021-03-09 3034 12084420 10671 2147483647 483.00 492.50 471.00 473.50 7.50 -1.56% 473.50 65 474.00 34 24.38
2021-03-10 3034 6894514 5779 2147483647 486.50 486.50 475.50 477.00 3.50 0.74% 477.00 46 477.50 24 24.56
2021-03-11 3034 10929767 9514 2147483647 479.00 503.00 475.00 499.00 22.00 4.61% 498.50 20 499.00 39 25.70
2021-03-12 3034 10290471 9564 2147483647 500.00 503.00 486.50 487.00 12.00 -2.4% 487.00 113 487.50 9 25.08
2021-03-15 3034 13419829 11225 2147483647 487.00 507.00 481.50 496.50 9.50 1.95% 496.00 66 496.50 77 25.57
2021-03-16 3034 23671913 19899 2147483647 505.00 522.00 497.50 497.50 1.00 0.2% 497.50 55 498.00 2 25.62
2021-03-17 3034 10657168 9810 2147483647 505.00 516.00 498.00 508.00 10.50 2.11% 508.00 29 509.00 76 26.16
2021-03-18 3034 21278752 19543 2147483647 516.00 545.00 516.00 539.00 31.00 6.1% 538.00 13 539.00 15 27.75
2021-03-19 3034 18616366 15216 2147483647 530.00 552.00 525.00 542.00 3.00 0.56% 542.00 43 543.00 5 27.91
2021-03-22 3034 13152668 12394 2147483647 545.00 553.00 523.00 527.00 15.00 -2.77% 527.00 80 528.00 108 27.14
2021-03-23 3034 8842604 7892 2147483647 537.00 544.00 526.00 533.00 6.00 1.14% 533.00 22 534.00 69 27.45
2021-03-24 3034 6089323 5919 2147483647 526.00 537.00 524.00 528.00 5.00 -0.94% 527.00 43 528.00 21 27.19
2021-03-25 3034 8722811 7790 2147483647 524.00 540.00 519.00 536.00 8.00 1.52% 536.00 7 537.00 74 27.60
2021-03-26 3034 17281827 17068 2147483647 542.00 573.00 537.00 569.00 33.00 6.16% 568.00 37 569.00 22 29.30
2021-03-29 3034 12284056 11618 2147483647 574.00 579.00 557.00 560.00 9.00 -1.58% 559.00 352 560.00 37 28.84
2021-03-30 3034 9071799 8288 2147483647 567.00 577.00 556.00 572.00 12.00 2.14% 572.00 1 573.00 84 29.45
2021-04-01 3034 7882773 7881 2147483647 585.00 591.00 569.00 570.00 5.00 -0.35% 570.00 43 571.00 8 29.35
2021-04-06 3034 11453572 12003 2147483647 584.00 613.00 580.00 602.00 32.00 5.61% 602.00 55 603.00 19 31.00
2021-04-07 3034 8813544 9231 2147483647 603.00 627.00 593.00 619.00 17.00 2.82% 618.00 91 619.00 97 31.87
2021-04-08 3034 11926775 11662 2147483647 611.00 644.00 607.00 629.00 10.00 1.62% 629.00 4 630.00 108 32.39
2021-04-09 3034 10918962 12323 2147483647 620.00 633.00 611.00 611.00 18.00 -2.86% 611.00 5 612.00 20 31.46
2021-04-12 3034 14877272 16129 2147483647 615.00 619.00 576.00 585.00 26.00 -4.26% 585.00 94 586.00 25 30.12
2021-04-13 3034 11955115 12099 2147483647 580.00 607.00 580.00 586.00 1.00 0.17% 586.00 10 587.00 3 30.18
2021-04-14 3034 11977792 12103 2147483647 586.00 596.00 562.00 591.00 5.00 0.85% 590.00 17 591.00 11 30.43
2021-04-15 3034 9588812 9304 2147483647 597.00 610.00 590.00 610.00 19.00 3.21% 609.00 5 610.00 2 31.41
2021-04-16 3034 10057740 10058 2147483647 617.00 627.00 610.00 611.00 1.00 0.16% 611.00 58 612.00 19 31.46
2021-04-19 3034 6966330 8083 2147483647 607.00 612.00 592.00 592.00 19.00 -3.11% 592.00 132 593.00 33 30.48
2021-04-20 3034 5666506 5364 2147483647 592.00 604.00 587.00 596.00 4.00 0.68% 596.00 41 597.00 14 30.69
2021-04-21 3034 6323578 6938 2147483647 597.00 600.00 586.00 589.00 7.00 -1.17% 589.00 40 591.00 5 30.33
2021-04-22 3034 8909360 8346 2147483647 597.00 606.00 587.00 588.00 1.00 -0.17% 588.00 121 589.00 4 30.28
2021-04-23 3034 8243765 8449 2147483647 589.00 615.00 588.00 614.00 26.00 4.42% 613.00 11 614.00 18 31.62
2021-04-26 3034 7307057 7186 2147483647 624.00 627.00 614.00 616.00 2.00 0.33% 616.00 9 617.00 8 31.72
2021-04-27 3034 19370495 17108 2147483647 646.00 656.00 618.00 620.00 4.00 0.65% 619.00 81 620.00 4 24.37
2021-04-28 3034 13332545 12587 2147483647 628.00 647.00 620.00 624.00 4.00 0.65% 624.00 62 625.00 8 24.53
2021-04-29 3034 9867667 8603 2147483647 629.00 634.00 620.00 624.00 0.00 0% 624.00 113 625.00 41 24.53
2021-05-03 3034 14058456 17226 2147483647 621.00 623.00 582.00 588.00 36.00 -5.77% 587.00 86 588.00 28 23.11
2021-05-04 3034 16818508 18598 2147483647 588.00 594.00 540.00 581.00 7.00 -1.19% 581.00 157 582.00 45 22.84
2021-05-05 3034 15220071 18983 2147483647 580.00 586.00 532.00 533.00 48.00 -8.26% 533.00 65 534.00 2 20.95
2021-05-06 3034 14931476 13056 2147483647 543.00 555.00 528.00 553.00 20.00 3.75% 552.00 243 553.00 63 21.74
2021-05-07 3034 19970605 17414 2147483647 575.00 585.00 555.00 578.00 25.00 4.52% 578.00 114 579.00 30 22.72
2021-05-10 3034 14310736 16337 2147483647 587.00 589.00 543.00 545.00 33.00 -5.71% 544.00 181 545.00 2 21.42
2021-05-11 3034 27432990 30204 2147483647 510.00 530.00 490.50 491.00 54.00 -9.91% 490.50 278 491.00 52 19.30
2021-05-12 3034 32228057 29294 2147483647 493.50 509.00 443.50 491.50 0.50 0.1% 491.50 1 492.00 23 19.32
2021-05-13 3034 20123211 19136 2147483647 493.50 505.00 476.00 479.00 12.50 -2.54% 479.00 32 479.50 1 18.83
2021-05-14 3034 16171162 14813 2147483647 492.00 508.00 476.00 480.00 1.00 0.21% 479.50 40 480.00 13 18.87
2021-05-17 3034 14690492 14382 2147483647 452.00 491.00 451.50 466.50 13.50 -2.81% 466.00 38 466.50 8 18.34
2021-05-18 3034 21703434 18487 2147483647 484.00 513.00 473.00 513.00 46.50 9.97% 513.00 326 0.00 0 20.17
2021-05-19 3034 19299767 17941 2147483647 515.00 525.00 492.00 494.50 18.50 -3.61% 494.50 64 495.00 9 19.44
2021-05-20 3034 21735555 25788 2147483647 474.00 486.50 456.00 460.00 34.50 -6.98% 459.50 46 460.00 54 18.08
2021-05-21 3034 13629781 12219 2147483647 472.00 478.00 462.00 470.50 10.50 2.28% 470.00 35 470.50 31 18.49
2021-05-24 3034 11282820 11155 2147483647 470.00 492.50 464.00 487.50 17.00 3.61% 487.00 20 487.50 23 19.16
2021-05-25 3034 14353376 13459 2147483647 500.00 507.00 491.00 491.00 3.50 0.72% 491.00 105 492.00 1 19.30
2021-05-26 3034 7144135 7538 2147483647 493.00 495.50 482.50 487.00 4.00 -0.81% 486.50 93 487.00 11 19.14
2021-05-27 3034 8356204 6304 2147483647 484.00 495.50 480.50 495.50 8.50 1.75% 495.00 42 495.50 11 19.48
2021-05-28 3034 12116389 11859 2147483647 505.00 516.00 501.00 505.00 9.50 1.92% 504.00 100 505.00 22 19.85
2021-05-31 3034 12467526 12479 2147483647 512.00 536.00 507.00 534.00 29.00 5.74% 533.00 9 534.00 72 20.99
2021-06-01 3034 14356410 16482 2147483647 536.00 540.00 515.00 516.00 18.00 -3.37% 516.00 132 517.00 11 20.28
2021-06-02 3034 11252225 13744 2147483647 515.00 521.00 497.00 498.00 18.00 -3.49% 498.00 114 498.50 5 19.58
2021-06-03 3034 8715717 8248 2147483647 503.00 505.00 489.00 505.00 7.00 1.41% 504.00 4 505.00 221 19.85
2021-06-04 3034 4260108 4717 2121299790 498.00 503.00 493.00 500.00 5.00 -0.99% 500.00 44 501.00 32 19.65
2021-06-07 3034 8493737 8164 2147483647 502.00 520.00 491.00 519.00 19.00 3.8% 518.00 2 519.00 24 20.40
2021-06-08 3034 7834581 7762 2147483647 526.00 526.00 510.00 512.00 7.00 -1.35% 511.00 54 512.00 7 20.13
2021-06-09 3034 5202822 5158 2147483647 508.00 522.00 506.00 513.00 1.00 0.2% 513.00 43 514.00 7 20.17
2021-06-10 3034 7188642 7053 2147483647 519.00 528.00 513.00 515.00 2.00 0.39% 515.00 4 516.00 10 20.24
2021-06-11 3034 5910082 6388 2147483647 519.00 523.00 506.00 506.00 9.00 -1.75% 506.00 60 507.00 5 19.89
2021-06-15 3034 6568908 6243 2147483647 511.00 522.00 511.00 522.00 16.00 3.16% 521.00 60 522.00 63 20.52
2021-06-16 3034 6236523 7157 2147483647 521.00 522.00 506.00 510.00 12.00 -2.3% 510.00 35 511.00 32 20.05
2021-06-17 3034 5447016 5375 2147483647 506.00 510.00 502.00 509.00 1.00 -0.2% 509.00 33 510.00 46 20.01
2021-06-18 3034 6598127 5480 2147483647 513.00 516.00 503.00 503.00 6.00 -1.18% 503.00 175 504.00 6 19.77
2021-06-21 3034 11979221 16442 2147483647 498.00 498.00 480.50 483.00 20.00 -3.98% 483.00 27 483.50 32 18.99
2021-06-22 3034 12316965 12395 2147483647 483.50 491.00 472.00 476.50 6.50 -1.35% 476.50 81 477.00 23 18.73
2021-06-23 3034 7372051 7053 2147483647 482.00 491.00 482.00 490.00 13.50 2.83% 489.50 9 490.00 103 19.26
2021-06-24 3034 5521291 5715 2147483647 494.50 499.00 491.50 497.00 7.00 1.43% 496.50 13 497.00 47 19.54
2021-06-25 3034 5667647 6485 2147483647 498.00 501.00 489.00 489.00 8.00 -1.61% 489.00 79 490.00 20 19.22
2021-06-28 3034 4943473 5394 2147483647 488.50 496.50 481.00 496.50 7.50 1.53% 495.50 12 496.50 5 19.52
2021-06-29 3034 3478867 4223 1711365318 498.00 499.00 487.50 487.50 9.00 -1.81% 487.50 33 488.00 40 19.16
2021-06-30 3034 10401407 9437 2147483647 505.00 510.00 495.00 499.00 11.50 2.36% 499.00 118 499.50 51 19.61
2021-07-01 3034 5015779 4959 2147483647 504.00 507.00 497.50 503.00 4.00 0.8% 502.00 82 503.00 5 19.77
2021-07-02 3034 5920847 6035 2147483647 503.00 504.00 492.00 493.50 9.50 -1.89% 493.50 72 494.00 3 19.40
2021-07-05 3034 7434726 6362 2147483647 499.00 509.00 496.00 504.00 10.50 2.13% 503.00 58 504.00 229 19.81
2021-07-06 3034 4596696 4697 2147483647 506.00 513.00 500.00 500.00 4.00 -0.79% 500.00 121 501.00 5 19.65
2021-07-07 3034 8679254 9276 2147483647 505.00 508.00 491.00 494.00 6.00 -1.2% 493.50 11 494.00 43 19.42
2021-07-08 3034 6896942 6804 2147483647 499.50 508.00 499.00 506.00 12.00 2.43% 505.00 42 506.00 57 19.89
2021-07-09 3034 9043191 10849 2147483647 497.00 500.00 492.00 492.50 13.50 -2.67% 492.50 3 493.50 17 19.36
2021-07-12 3034 6062989 6275 2147483647 502.00 503.00 497.00 500.00 7.50 1.52% 500.00 186 501.00 25 19.65
2021-07-13 3034 7866857 8831 2147483647 503.00 509.00 493.00 495.00 5.00 -1% 495.00 33 495.50 37 19.46
2021-07-14 3034 7854269 8877 2147483647 494.00 497.00 490.00 490.50 4.50 -0.91% 490.50 10 491.00 2 19.28
2021-07-15 3034 5119250 5075 2147483647 492.50 499.50 492.00 499.50 9.00 1.83% 499.00 21 499.50 46 19.63
2021-07-16 3034 4939822 4792 2147483647 497.00 506.00 494.00 499.50 0.00 0% 499.50 82 500.00 11 19.63
2021-07-19 3034 4557726 4553 2147483647 499.50 505.00 494.00 503.00 3.50 0.7% 502.00 91 503.00 44 19.77
2021-07-20 3034 11124579 15481 2147483647 493.00 494.00 481.00 483.00 20.00 -3.98% 482.50 72 483.00 42 18.99
2021-07-21 3034 8069425 9004 2147483647 490.00 492.50 477.00 478.50 4.50 -0.93% 478.50 62 479.00 6 18.81
2021-07-22 3034 12112000 8449 2147483647 484.50 503.00 484.50 497.50 19.00 3.97% 497.50 55 498.00 5 19.56
2021-07-23 3034 6982298 6430 2147483647 502.00 506.00 489.00 489.00 8.50 -1.71% 489.00 129 489.50 4 19.22
2021-07-26 3034 5202501 4452 2147483647 490.50 502.00 490.50 492.00 3.00 0.61% 492.00 17 492.50 1 19.34
2021-07-27 3034 20872413 22471 2147483647 499.00 536.00 497.00 522.00 30.00 6.1% 521.00 145 522.00 17 20.52
2021-07-28 3034 16539724 17068 2147483647 520.00 525.00 485.00 490.00 32.00 -6.13% 490.00 41 490.50 35 19.26
2021-07-29 3034 10737779 9467 2147483647 497.00 512.00 492.50 503.00 13.00 2.65% 503.00 174 504.00 3 19.77
2021-07-30 3034 12210382 12625 2147483647 500.00 524.00 500.00 511.00 8.00 1.59% 511.00 172 512.00 9 20.09
2021-08-02 3034 30009831 26642 2147483647 534.00 562.00 522.00 541.00 30.00 5.87% 541.00 63 542.00 18 14.50
2021-08-03 3034 12051832 12791 2147483647 544.00 555.00 541.00 545.00 4.00 0.74% 545.00 1 546.00 63 14.60
2021-08-04 3034 12723053 14101 2147483647 545.00 562.00 537.00 562.00 17.00 3.12% 561.00 19 562.00 203 15.06
2021-08-05 3034 14519269 15145 2147483647 565.00 582.00 563.00 570.00 8.00 1.42% 570.00 37 571.00 42 15.27
2021-08-06 3034 12507799 13442 2147483647 560.00 575.00 557.00 560.00 10.00 -1.75% 560.00 291 561.00 49 15.01
2021-08-09 3034 9610049 12293 2147483647 555.00 558.00 538.00 538.00 22.00 -3.93% 538.00 205 539.00 16 14.42
2021-08-10 3034 8497840 9657 2147483647 540.00 547.00 525.00 531.00 7.00 -1.3% 531.00 32 532.00 14 14.23
2021-08-11 3034 8198498 9989 2147483647 532.00 534.00 512.00 519.00 12.00 -2.26% 518.00 142 519.00 13 13.91
2021-08-12 3034 4246226 5008 2147483647 521.00 533.00 521.00 527.00 8.00 1.54% 527.00 26 528.00 19 14.12
2021-08-13 3034 6133479 8846 2147483647 531.00 533.00 509.00 509.00 18.00 -3.42% 509.00 77 510.00 30 13.64
2021-08-16 3034 7265816 7651 2147483647 509.00 515.00 499.00 506.00 3.00 -0.59% 506.00 17 507.00 105 13.56
2021-08-17 3034 8475492 13132 2147483647 498.00 498.50 472.50 474.00 0.00 -6.32% 474.00 82 474.50 41 12.70
2021-08-18 3034 11405631 12219 2147483647 463.00 492.00 456.00 491.50 17.50 3.69% 491.00 10 491.50 146 13.17
2021-08-19 3034 9048002 10383 2147483647 487.00 495.00 470.50 470.50 21.00 -4.27% 470.50 50 471.50 1 12.61
2021-08-20 3034 5690514 6195 2147483647 477.00 483.00 469.50 470.00 0.50 -0.11% 470.00 61 470.50 4 12.59
2021-08-23 3034 5685564 5788 2147483647 474.50 486.50 472.00 480.50 10.50 2.23% 480.50 9 481.00 3 12.88
2021-08-24 3034 9036250 13162 2147483647 487.50 488.50 461.00 461.00 19.50 -4.06% 461.00 13 461.50 25 12.35
2021-08-25 3034 9408834 9801 2147483647 459.00 469.50 454.50 469.00 8.00 1.74% 468.00 18 469.00 59 12.57
2021-08-26 3034 6271649 7215 2147483647 470.50 474.00 458.00 459.50 9.50 -2.03% 459.50 109 460.00 20 12.31
2021-08-27 3034 10574021 15573 2147483647 456.00 458.50 445.00 446.00 13.50 -2.94% 446.00 64 446.50 16 11.95
2021-08-30 3034 8671796 9051 2147483647 451.00 454.50 442.00 454.50 8.50 1.91% 454.00 18 454.50 78 12.18
2021-08-31 3034 7489015 8025 2147483647 458.00 459.00 446.00 449.00 5.50 -1.21% 449.00 45 449.50 2 12.03
2021-09-01 3034 7102720 7782 2147483647 447.00 463.00 447.00 463.00 14.00 3.12% 462.50 22 463.00 24 12.41
2021-09-02 3034 6849773 8238 2147483647 461.50 471.50 456.00 456.50 6.50 -1.4% 456.50 31 457.00 7 12.23
2021-09-03 3034 4214318 5064 1932826896 462.00 463.50 456.00 456.50 0.00 0% 456.00 182 456.50 1 12.23
2021-09-06 3034 11524865 18034 2147483647 448.00 448.00 430.00 430.00 26.50 -5.81% 430.00 284 430.50 16 11.52
2021-09-07 3034 5913457 7082 2147483647 437.00 441.50 431.00 431.00 1.00 0.23% 431.00 30 431.50 1 11.55
2021-09-08 3034 6043523 7955 2147483647 429.00 438.00 423.00 425.50 5.50 -1.28% 425.00 14 425.50 8 11.40
2021-09-09 3034 4020287 4343 1733667326 423.50 437.50 423.50 433.50 8.00 1.88% 433.50 11 434.00 27 11.62
2021-09-10 3034 9018794 9751 2147483647 436.50 454.50 435.00 454.00 20.50 4.73% 453.50 30 454.00 66 12.17
2021-09-13 3034 4345651 5262 1938038744 449.00 453.00 443.00 444.00 10.00 -2.2% 444.00 35 444.50 8 11.90
2021-09-14 3034 4577321 5258 2021817540 440.50 449.00 438.50 440.00 4.00 -0.9% 440.00 13 440.50 308 11.79
2021-09-15 3034 4801019 6263 2084433387 438.50 444.50 430.50 431.00 9.00 -2.05% 431.00 36 431.50 6 11.55
2021-09-16 3034 5091659 5994 2147483647 434.00 440.50 425.50 429.00 2.00 -0.46% 428.50 26 429.00 11 11.50
2021-09-17 3034 4904000 3445 2108855500 432.50 437.00 427.00 428.50 0.50 -0.12% 428.50 14 430.00 34 11.48
2021-09-22 3034 5334313 6855 2147483647 415.00 422.00 411.00 422.00 6.50 -1.52% 421.50 53 422.00 11 11.31
2021-09-23 3034 5646344 4809 2147483647 429.00 436.00 426.00 426.50 4.50 1.07% 426.50 39 427.00 3 11.43
2021-09-24 3034 4420462 4262 1896010345 434.00 434.00 426.00 426.00 0.50 -0.12% 426.00 57 426.50 9 11.41
2021-09-27 3034 4663676 4284 2008900543 426.50 436.00 422.00 434.50 8.50 2% 434.50 4 435.00 37 11.64
2021-09-28 3034 4693510 5323 2004803374 431.50 432.50 424.00 424.00 10.50 -2.42% 424.00 57 424.50 1 11.36
2021-09-29 3034 6917028 11358 2147483647 415.00 419.00 406.50 406.50 17.50 -4.13% 406.50 50 407.00 13 10.89
2021-09-30 3034 7387282 7117 2147483647 407.00 412.50 398.00 410.00 3.50 0.86% 410.00 7 411.00 2 10.99
2021-10-01 3034 5133921 5730 2085683084 405.00 412.50 401.00 404.50 5.50 -1.34% 404.50 6 405.00 20 10.84
2021-10-04 3034 3751951 4419 1507896245 406.00 411.00 398.00 399.50 5.00 -1.24% 399.00 5 399.50 26 10.70
2021-10-05 3034 6594737 7226 2147483647 390.00 399.00 384.00 397.50 2.00 -0.5% 397.00 3 397.50 12 10.65
2021-10-06 3034 4175050 5002 1652496022 402.50 404.50 389.50 391.00 6.50 -1.64% 391.00 5 391.50 1 10.48
2021-10-07 3034 5663402 5930 2147483647 399.00 407.00 396.00 396.00 5.00 1.28% 396.00 54 396.50 36 10.61
2021-10-08 3034 4038604 5412 1588631729 398.50 402.00 389.00 389.00 7.00 -1.77% 388.50 50 389.00 18 10.42
2021-10-12 3034 7298436 9353 2147483647 384.00 388.00 372.00 372.00 17.00 -4.37% 372.00 121 372.50 2 9.97
2021-10-13 3034 5234126 5757 1950305076 377.00 379.50 369.00 371.50 0.50 -0.13% 371.50 20 372.00 18 9.95
2021-10-14 3034 5404872 5958 2003430537 376.50 377.00 364.00 372.00 0.50 0.13% 372.00 5 372.50 9 9.97
2021-10-15 3034 6168732 6218 2147483647 381.00 391.00 379.00 390.50 18.50 4.97% 390.50 21 391.00 70 10.46
2021-10-18 3034 4617321 4555 1798622712 388.50 395.00 385.50 387.00 3.50 -0.9% 387.00 42 387.50 24 10.37
2021-10-19 3034 4420189 4753 1761581486 389.00 403.00 389.00 401.00 14.00 3.62% 400.50 6 401.00 46 10.74
2021-10-20 3034 5102251 5048 2046205161 404.50 406.00 397.00 399.00 2.00 -0.5% 399.00 36 400.00 3 10.69
2021-10-21 3034 8207738 8096 2147483647 395.00 414.00 393.50 395.50 3.50 -0.88% 395.50 29 396.00 13 10.60
2021-10-22 3034 4856547 4636 1938727203 396.00 405.00 391.00 405.00 9.50 2.4% 404.00 1 405.00 62 10.85
2021-10-25 3034 3379441 3455 1353783569 403.00 406.50 397.50 400.00 5.00 -1.23% 400.00 17 400.50 5 10.72
2021-10-26 3034 4358661 4771 1783261123 404.00 413.50 403.50 409.00 9.00 2.25% 408.50 2 409.00 2 10.96
2021-10-27 3034 2717354 2734 1110054364 409.00 411.50 405.50 408.50 0.50 -0.12% 408.00 106 408.50 26 10.95
2021-10-28 3034 7354224 6757 2147483647 409.00 423.50 408.50 410.50 2.00 0.49% 410.50 20 411.00 3 11.00
2021-10-29 3034 5813469 5539 2147483647 415.00 422.00 411.00 415.50 5.00 1.22% 415.50 14 416.00 28 11.13
2021-11-01 3034 5859715 5980 2147483647 427.00 429.50 417.00 418.50 3.00 0.72% 418.00 17 418.50 4 8.07
2021-11-02 3034 5000516 6124 2060657136 419.50 421.00 405.50 405.50 13.00 -3.11% 405.50 70 406.00 6 7.81
2021-11-03 3034 3895173 3886 1607785028 407.50 415.50 407.00 413.50 8.00 1.97% 413.00 36 413.50 7 7.97
2021-11-04 3034 4126087 4277 1701353412 417.50 420.00 407.50 407.50 6.00 -1.45% 407.50 27 408.00 5 7.85
2021-11-05 3034 24133745 22628 2147483647 418.00 448.00 413.00 448.00 40.50 9.94% 448.00 62 0.00 0 8.63
2021-11-08 3034 17071402 16749 2147483647 452.50 467.50 448.50 456.50 8.50 1.9% 456.00 13 456.50 27 8.80
2021-11-09 3034 9506009 9909 2147483647 450.00 462.00 450.00 461.00 4.50 0.99% 460.50 3 461.00 12 8.88
2021-11-10 3034 5894964 6471 2147483647 459.00 461.00 450.00 452.00 9.00 -1.95% 452.00 10 452.50 24 8.71
2021-11-11 3034 5622708 6117 2147483647 446.00 448.00 437.00 443.00 9.00 -1.99% 443.00 27 444.00 90 8.54
2021-11-12 3034 7642606 6172 2147483647 447.50 459.50 442.00 451.50 8.50 1.92% 451.50 20 452.00 4 8.70
2021-11-15 3034 14529382 14322 2147483647 459.00 477.00 458.50 470.00 18.50 4.1% 470.00 84 470.50 1 9.06
2021-11-16 3034 8523395 7826 2147483647 470.00 477.50 465.00 470.00 0.00 0% 470.00 31 470.50 20 9.06
2021-11-17 3034 16634566 16778 2147483647 480.00 498.50 479.00 490.50 20.50 4.36% 490.00 334 490.50 76 9.45
2021-11-18 3034 10636503 11795 2147483647 494.00 504.00 488.50 493.50 3.00 0.61% 493.00 17 493.50 4 9.51
2021-11-19 3034 9642915 10758 2147483647 500.00 502.00 482.00 483.00 10.50 -2.13% 483.00 109 483.50 11 9.31
2021-11-22 3034 5910549 5767 2147483647 484.50 495.00 482.50 489.50 6.50 1.35% 489.00 29 489.50 85 9.43
2021-11-23 3034 6713060 7443 2147483647 484.00 489.50 475.00 485.50 4.00 -0.82% 485.50 9 486.00 24 9.36
2021-11-24 3034 3985417 4860 1924511181 482.00 490.50 478.50 480.50 5.00 -1.03% 480.00 85 480.50 15 9.26
2021-11-25 3034 5536936 6263 2147483647 482.00 482.50 472.00 473.00 7.50 -1.56% 473.00 1 473.50 3 9.12
2021-11-26 3034 7747790 8325 2147483647 470.50 475.50 461.50 462.50 10.50 -2.22% 462.00 172 462.50 5 8.91
2021-11-29 3034 7120357 7392 2147483647 456.00 473.00 456.00 470.00 7.50 1.62% 469.50 1 470.00 26 9.06
2021-11-30 3034 7921947 6144 2147483647 472.00 477.50 465.50 465.50 4.50 -0.96% 465.50 178 466.50 1 8.97
2021-12-01 3034 8505990 7661 2147483647 465.50 483.00 465.50 482.50 17.00 3.65% 482.00 42 482.50 13 9.30
2021-12-02 3034 8712546 8170 2147483647 483.00 493.00 476.00 486.00 3.50 0.73% 486.00 17 486.50 1 9.37
2021-12-03 3034 6338796 6970 2147483647 491.50 497.50 488.00 493.00 7.00 1.44% 493.00 18 493.50 7 9.50
2021-12-06 3034 7984429 9250 2147483647 500.00 505.00 495.50 505.00 12.00 2.43% 504.00 33 505.00 259 9.73
2021-12-07 3034 10049093 9667 2147483647 508.00 515.00 506.00 513.00 8.00 1.58% 512.00 25 513.00 93 9.89
2021-12-08 3034 9357176 8719 2147483647 525.00 525.00 515.00 519.00 6.00 1.17% 518.00 14 519.00 83 10.00
2021-12-09 3034 6066896 8163 2147483647 521.00 523.00 508.00 512.00 7.00 -1.35% 512.00 2 513.00 50 9.87
2021-12-10 3034 4726536 7443 2147483647 508.00 515.00 503.00 508.00 4.00 -0.78% 508.00 36 509.00 49 9.79
2021-12-13 3034 7654074 8633 2147483647 512.00 530.00 512.00 520.00 12.00 2.36% 520.00 97 521.00 38 10.02
2021-12-14 3034 7035114 8829 2147483647 516.00 520.00 502.00 502.00 18.00 -3.46% 501.00 197 502.00 99 9.67
2021-12-15 3034 5472431 5990 2147483647 503.00 514.00 495.50 512.00 10.00 1.99% 511.00 9 512.00 49 9.87
2021-12-16 3034 11159798 11936 2147483647 517.00 535.00 516.00 534.00 22.00 4.3% 533.00 9 534.00 85 10.29
2021-12-17 3034 7851355 7896 2147483647 525.00 533.00 523.00 531.00 3.00 -0.56% 531.00 156 532.00 125 10.23
2021-12-20 3034 7392906 6615 2147483647 526.00 528.00 516.00 528.00 3.00 -0.56% 527.00 5 528.00 82 10.18
2021-12-21 3034 7047786 6108 2147483647 528.00 535.00 521.00 535.00 7.00 1.33% 533.00 4 535.00 264 10.31
2021-12-22 3034 5417119 4889 2147483647 535.00 537.00 530.00 532.00 3.00 -0.56% 532.00 58 533.00 86 10.25
2021-12-23 3034 6373021 6448 2147483647 535.00 539.00 531.00 538.00 6.00 1.13% 537.00 1 538.00 144 10.37
2021-12-24 3034 3986880 4645 2134678723 540.00 544.00 530.00 530.00 8.00 -1.49% 530.00 34 531.00 61 10.21
2021-12-27 3034 2532632 2938 1345582524 531.00 536.00 526.00 531.00 1.00 0.19% 530.00 25 531.00 9 10.23
2021-12-28 3034 3167258 3921 1698574140 536.00 539.00 531.00 537.00 6.00 1.13% 537.00 39 538.00 235 10.35
2021-12-29 3034 1481475 2165 792357473 539.00 539.00 532.00 534.00 3.00 -0.56% 534.00 129 535.00 7 10.29
2021-12-30 3034 3883274 4108 2094609253 534.00 543.00 534.00 539.00 5.00 0.94% 538.00 42 539.00 27 10.39