欣興(3037)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　　　90.50
0
0%		94.30
3.8
4.2%		 92.10
-2.2
-2.33%		90.20
-1.9
-2.06%		 　94.90
4.7
5.21%		99.40
4.5
4.74%		97.60
-1.8
-1.81%		96.70
-0.9
-0.92%		100.00
3.3
3.41%		 　95.00
-5
-5%		96.40
1.4
1.47%		92.40
-4
-4.15%		95.60
3.2
3.46%		101.00
5.4
5.65%		 　95.70
-5.3
-5.25%		94.00
-1.7
-1.78%		92.60
-1.4
-1.49%		88.10
-4.5
-4.86%		86.50
-1.6
-1.82%		 93.92
2 月　88.70
2.2
2.54%		86.30
-2.4
-2.71%		84.10
-2.2
-2.55%		 　　　　　　　　　　　91.60
7.5
8.92%		91.60
0
0%		91.60
0
0%		 　　99.60
8
8.73%		 95.60
-4
-4.02%		 93.04
3 月　94.30
-1.3
-1.36%		91.80
-2.5
-2.65%		92.70
0.9
0.98%		91.20
-1.5
-1.62%		 　90.20
-1
-1.1%		86.60
-3.6
-3.99%		88.70
2.1
2.42%		92.90
4.2
4.74%		91.50
-1.4
-1.51%		 　90.60
-0.9
-0.98%		90.70
0.1
0.11%		90.90
0.2
0.22%		92.10
1.2
1.32%		89.00
-3.1
-3.37%		 　87.70
-1.3
-1.46%		88.00
0.3
0.34%		87.90
-0.1
-0.11%		85.90
-2
-2.28%		89.90
4
4.66%		 　89.80
-0.1
-0.11%		91.20
1.4
1.56%		 90.13
4 月91.60
0.4
0.44%		 　　　93.10
1.5
1.64%		91.40
-1.7
-1.83%		92.90
1.5
1.64%		91.70
-1.2
-1.29%		 　89.60
-2.1
-2.29%		88.00
-1.6
-1.79%		87.50
-0.5
-0.57%		87.90
0.4
0.46%		90.10
2.2
2.5%		 　93.20
3.1
3.44%		93.30
0.1
0.11%		92.60
-0.7
-0.75%		90.80
-1.8
-1.94%		94.20
3.4
3.74%		 　99.80
5.6
5.94%		102.50
2.7
2.71%		112.50
10
9.76%		115.00
2.5
2.22%		 95.7
5 月　　109.50
-5.5
-4.78%		104.50
-5
-4.57%		99.00
-5.5
-5.26%		106.50
7.5
7.58%		106.50
0
0%		 　101.50
-5
-4.69%		96.40
-5.1
-5.02%		91.20
-5.2
-5.39%		94.60
3.4
3.73%		95.00
0.4
0.42%		 　93.10
-1.9
-2%		99.70
6.6
7.09%		98.10
-1.6
-1.6%		94.60
-3.5
-3.57%		100.50
5.9
6.24%		 　103.50
3
2.99%		105.50
2
1.93%		103.00
-2.5
-2.37%		101.00
-2
-1.94%		104.50
3.5
3.47%		 112.50
8
7.66%		101.68
6 月113.00
0.5
0.44%		110.50
-2.5
-2.21%		121.50
11
9.95%		117.50
-4
-3.29%		 　127.50
10
8.51%		125.50
-2
-1.57%		127.00
1.5
1.2%		129.00
2
1.57%		124.50
-4.5
-3.49%		 　　127.00
2.5
2.01%		126.00
-1
-0.79%		134.00
8
6.35%		130.00
-4
-2.99%		 　131.00
1
0.77%		134.50
3.5
2.67%		132.00
-2.5
-1.86%		131.00
-1
-0.76%		127.50
-3.5
-2.67%		 140.00
12.5
9.8%		129.00
-11
-7.86%		127.50
-1.5
-1.16%		129.00
1.5
1.18%		 127.54
7 月123.50
-5.5
-4.26%		126.50
3
2.43%		 　132.00
5.5
4.35%		132.50
0.5
0.38%		137.00
4.5
3.4%		141.00
4
2.92%		142.50
1.5
1.06%		 　140.50
-2
-1.4%		136.00
-4.5
-3.2%		143.00
7
5.15%		143.50
0.5
0.35%		143.50
0
0%		 　142.00
-1.5
-1.05%		141.50
-0.5
-0.35%		137.50
-4
-2.83%		146.50
9
6.55%		139.50
-7
-4.78%		 　146.00
6.5
4.66%		142.00
-4
-2.74%		138.00
-4
-2.82%		151.50
13.5
9.78%		146.00
-5.5
-3.63%		 139.93
8 月　145.50
-0.5
-0.34%		150.00
4.5
3.09%		147.00
-3
-2%		148.50
1.5
1.02%		146.00
-2.5
-1.68%		 　145.00
-1
-0.68%		141.00
-4
-2.76%		138.50
-2.5
-1.77%		142.00
3.5
2.53%		135.00
-7
-4.93%		 　136.50
1.5
1.11%		128.50
-8
-5.86%		138.00
9.5
7.39%		131.00
-7
-5.07%		134.00
3
2.29%		 　138.00
4
2.99%		136.50
-1.5
-1.09%		142.50
6
4.4%		139.50
-3
-2.11%		144.50
5
3.58%		 　148.00
3.5
2.42%		147.50
-0.5
-0.34%		141.17
9 月148.50
1
0.68%		147.50
-1
-0.67%		155.00
7.5
5.08%		 　154.50
-0.5
-0.32%		148.50
-6
-3.88%		143.00
-5.5
-3.7%		144.00
1
0.7%		145.50
1.5
1.04%		 　144.50
-1
-0.69%		142.50
-2
-1.38%		141.50
-1
-0.7%		145.50
4
2.83%		147.50
2
1.37%		 　　　141.00
-6.5
-4.41%		142.00
1
0.71%		143.00
1
0.7%		 　138.00
-5
-3.5%		137.00
-1
-0.72%		131.00
-6
-4.38%		132.00
1
0.76%		 143.1
10 月127.50
-4.5
-3.41%		 　122.50
-5
-3.92%		125.50
3
2.45%		121.50
-4
-3.19%		126.50
5
4.12%		130.00
3.5
2.77%		 　　124.00
-6
-4.62%		116.00
-8
-6.45%		117.00
1
0.86%		126.00
9
7.69%		 　129.00
3
2.38%		141.50
12.5
9.69%		145.50
4
2.83%		142.00
-3.5
-2.41%		143.50
1.5
1.06%		 　150.50
7
4.88%		156.00
5.5
3.65%		171.50
15.5
9.94%		178.50
7
4.08%		190.00
11.5
6.44%		 141.87
11 月189.00
-1
-0.53%		196.00
7
3.7%		187.50
-8.5
-4.34%		190.00
2.5
1.33%		195.00
5
2.63%		 　190.00
-5
-2.56%		192.50
2.5
1.32%		199.50
7
3.64%		195.00
-4.5
-2.26%		202.00
7
3.59%		 　196.00
-6
-2.97%		195.00
-1
-0.51%		198.00
3
1.54%		192.50
-5.5
-2.78%		195.50
3
1.56%		 　196.00
0.5
0.26%		197.00
1
0.51%		198.50
1.5
0.76%		210.50
12
6.05%		207.50
-3
-1.43%		 　213.00
5.5
2.65%		228.00
15
7.04%		 199.35
12 月223.50
-4.5
-1.97%		213.00
-10.5
-4.7%		217.50
4.5
2.11%		 　219.00
1.5
0.69%		216.50
-2.5
-1.14%		221.00
4.5
2.08%		218.00
-3
-1.36%		224.50
6.5
2.98%		 　220.50
-4
-1.78%		216.00
-4.5
-2.04%		221.50
5.5
2.55%		225.00
3.5
1.58%		222.00
-3
-1.33%		 　218.00
-4
-1.8%		222.50
4.5
2.06%		227.50
5
2.25%		240.00
12.5
5.49%		239.00
-1
-0.42%		 　236.00
-3
-1.26%		239.00
3
1.27%		233.00
-6
-2.51%		231.00
-2
-0.86%		　224.52

說明:最高漲幅:9.95%最低跌幅:-7.86% 最高價:240.00最低價:84.10平均價:134.28,灰色底表示週末,漲145天(634.8)元,跌153天(-490.7)元,平盤5天
10%=7,9%=6,8%=5,7%=4,6%=7,5%=12,4%=13,3%=27,2%=24,1%=27,0%=18,-0%=1,-1%=2,-2%=10,-3%=18,-4%=20,-5%=22,-6%=35,-7%=45,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 3037 85494419 45425 2147483647 88.80 93.20 87.80 90.50 3.10 0% 90.50 134 90.60 19 29.58
2021-01-05 3037 81051713 43186 2147483647 91.30 94.30 88.50 94.30 3.80 4.2% 94.20 23 94.30 100 30.82
2021-01-07 3037 47179561 24867 2147483647 92.00 94.20 91.10 92.10 1.00 -2.33% 92.10 148 92.20 107 30.10
2021-01-08 3037 40095493 21827 2147483647 92.50 93.00 89.10 90.20 1.90 -2.06% 90.10 20 90.20 66 29.48
2021-01-11 3037 48852704 26980 2147483647 90.50 95.00 89.50 94.90 4.70 5.21% 94.80 55 94.90 120 31.01
2021-01-12 3037 98307324 51745 2147483647 95.00 99.90 93.40 99.40 4.50 4.74% 99.40 52 99.50 314 32.48
2021-01-13 3037 74422218 41215 2147483647 101.00 103.50 97.60 97.60 1.80 -1.81% 97.60 388 97.70 8 31.90
2021-01-14 3037 32667261 18893 2147483647 97.60 99.70 96.20 96.70 0.90 -0.92% 96.70 223 96.80 37 31.60
2021-01-15 3037 62175681 32283 2147483647 97.50 100.50 96.50 100.00 3.30 3.41% 99.90 5 100.00 1406 32.68
2021-01-18 3037 58694231 32811 2147483647 99.60 99.60 94.80 95.00 5.00 -5% 95.00 2808 95.10 14 31.05
2021-01-19 3037 26115384 14863 2147483647 95.80 97.20 95.20 96.40 1.40 1.47% 96.30 12 96.40 31 31.50
2021-01-20 3037 39610036 22535 2147483647 96.90 97.60 92.10 92.40 4.00 -4.15% 92.40 199 92.50 21 30.20
2021-01-21 3037 35563801 19615 2147483647 93.80 96.40 92.60 95.60 3.20 3.46% 95.50 135 95.60 156 31.24
2021-01-22 3037 73375621 38109 2147483647 95.90 102.00 94.80 101.00 5.40 5.65% 100.50 404 101.00 1168 33.01
2021-01-25 3037 55929111 31589 2147483647 99.50 102.00 94.90 95.70 5.30 -5.25% 95.70 129 95.80 4 31.27
2021-01-26 3037 44745538 25675 2147483647 96.30 98.50 94.00 94.00 1.70 -1.78% 94.00 110 94.10 14 30.72
2021-01-27 3037 36195404 21147 2147483647 94.70 95.00 92.20 92.60 1.40 -1.49% 92.60 59 92.70 9 30.26
2021-01-28 3037 39140061 23299 2147483647 88.20 90.80 88.00 88.10 4.50 -4.86% 88.10 80 88.20 26 28.79
2021-01-29 3037 27815055 15428 2147483647 89.20 89.80 86.50 86.50 1.60 -1.82% 86.50 745 86.60 63 28.27
2021-02-02 3037 32710315 16750 2147483647 86.90 89.60 86.60 88.70 2.90 2.54% 88.60 199 88.70 124 28.99
2021-02-03 3037 28499865 16690 2147483647 89.50 90.00 86.10 86.30 2.40 -2.71% 86.30 139 86.40 39 28.20
2021-02-04 3037 91244092 45514 2147483647 85.80 87.60 80.00 84.10 2.20 -2.55% 84.00 804 84.10 161 27.48
2021-02-17 3037 47279285 24938 2147483647 91.50 93.00 90.00 91.60 1.90 8.92% 91.50 17 91.60 90 29.93
2021-02-18 3037 21774880 11707 1989345036 90.80 92.50 90.10 91.60 0.00 0% 91.60 56 91.70 105 29.93
2021-02-19 3037 22429196 11439 2060466338 91.00 93.00 90.60 91.60 0.00 0% 91.50 392 91.60 27 29.93
2021-02-23 3037 105705314 50882 2147483647 96.00 102.50 95.40 99.60 4.20 8.73% 99.50 495 99.60 14 32.55
2021-02-25 3037 64310610 35849 2147483647 99.70 101.50 95.00 95.60 1.40 -4.02% 95.60 16 95.70 34 25.70
2021-03-02 3037 43458245 25634 2147483647 99.60 100.50 94.10 94.30 3.20 -1.36% 94.30 172 94.40 108 25.35
2021-03-03 3037 40505405 23294 2147483647 94.90 95.50 90.10 91.80 2.50 -2.65% 91.80 155 91.90 40 24.68
2021-03-04 3037 38261426 22014 2147483647 92.00 93.80 91.00 92.70 0.90 0.98% 92.70 355 92.80 19 24.92
2021-03-05 3037 29836093 16806 2147483647 91.00 93.20 89.60 91.20 1.50 -1.62% 91.20 95 91.30 386 24.52
2021-03-08 3037 21455188 12105 1970913466 92.50 93.40 90.10 90.20 1.00 -1.1% 90.20 157 90.30 94 24.25
2021-03-09 3037 38164885 22801 2147483647 90.00 90.50 86.50 86.60 3.60 -3.99% 86.60 643 86.70 21 23.28
2021-03-10 3037 22306922 13900 1978585916 87.70 89.70 87.60 88.70 2.10 2.42% 88.60 115 88.70 20 23.84
2021-03-11 3037 24624340 15027 2147483647 89.10 92.90 89.10 92.90 4.20 4.74% 92.90 12 93.00 552 24.97
2021-03-12 3037 26356663 15801 2147483647 93.60 94.30 91.00 91.50 1.40 -1.51% 91.50 98 91.60 36 24.60
2021-03-15 3037 17897495 10636 1624268234 91.40 92.30 90.20 90.60 0.90 -0.98% 90.50 278 90.60 11 24.35
2021-03-16 3037 13322190 7953 1213751505 91.30 92.20 90.50 90.70 0.10 0.11% 90.70 5 90.80 3 24.38
2021-03-17 3037 10620794 6123 968894905 91.50 91.90 90.70 90.90 0.20 0.22% 90.90 95 91.00 98 24.44
2021-03-18 3037 24737419 13082 2147483647 91.90 93.80 91.70 92.10 1.20 1.32% 92.10 110 92.20 67 24.76
2021-03-19 3037 31516587 18846 2147483647 91.70 91.80 88.70 89.00 3.10 -3.37% 89.00 92 89.10 20 23.92
2021-03-22 3037 21082904 13033 1850757558 88.50 88.80 87.10 87.70 1.30 -1.46% 87.70 205 87.80 33 23.58
2021-03-23 3037 24672371 14647 2147483647 88.30 90.50 87.60 88.00 0.30 0.34% 87.90 22 88.00 73 23.66
2021-03-24 3037 20648838 11837 1826789322 87.90 89.70 87.60 87.90 0.10 -0.11% 87.90 182 88.00 9 23.63
2021-03-25 3037 34501439 21938 2147483647 88.30 89.30 85.70 85.90 2.00 -2.28% 85.80 726 85.90 76 23.09
2021-03-26 3037 39615129 22907 2147483647 87.00 90.90 86.60 89.90 4.00 4.66% 89.90 58 90.00 98 24.17
2021-03-29 3037 24269682 13067 2147483647 91.00 91.70 89.10 89.80 0.10 -0.11% 89.80 8 89.90 235 24.14
2021-03-30 3037 59026910 31437 2147483647 90.20 93.70 90.20 91.20 1.40 1.56% 91.20 71 91.30 20 24.52
2021-04-01 3037 30409898 16506 2147483647 92.40 93.80 91.00 91.60 0.10 0.44% 91.50 55 91.60 48 24.62
2021-04-06 3037 21170162 11628 1967376969 93.20 93.80 91.80 93.10 1.50 1.64% 93.10 135 93.20 47 25.03
2021-04-07 3037 26165005 14095 2147483647 94.10 94.20 91.10 91.40 1.70 -1.83% 91.30 489 91.40 30 24.57
2021-04-08 3037 21782187 12090 2006012497 91.60 93.20 90.30 92.90 1.50 1.64% 92.80 117 92.90 22 24.97
2021-04-09 3037 30693268 12147 2147483647 93.20 93.70 91.10 91.70 1.20 -1.29% 91.60 71 91.70 42 24.65
2021-04-12 3037 20453843 11961 1852429977 92.30 92.50 89.60 89.60 2.10 -2.29% 89.60 321 89.70 81 24.09
2021-04-13 3037 31861408 9848 2147483647 89.60 90.70 88.00 88.00 1.60 -1.79% 88.00 512 88.20 1 23.66
2021-04-14 3037 21230225 15046 1842109846 88.60 89.20 84.60 87.50 0.50 -0.57% 87.50 174 87.60 27 23.52
2021-04-15 3037 12841573 8371 1127745846 87.90 88.70 86.60 87.90 0.40 0.46% 87.90 241 88.00 44 23.63
2021-04-16 3037 19453142 11558 1741128293 87.90 90.50 87.50 90.10 2.20 2.5% 90.00 112 90.10 239 24.22
2021-04-19 3037 40977210 21640 2147483647 92.80 93.70 92.00 93.20 3.10 3.44% 93.10 44 93.20 259 25.05
2021-04-20 3037 20632370 11757 1924549386 93.50 94.00 92.30 93.30 0.10 0.11% 93.20 13 93.30 32 25.08
2021-04-21 3037 18072512 10992 1682294721 93.60 94.00 92.50 92.60 0.70 -0.75% 92.60 70 92.70 81 24.89
2021-04-22 3037 28490466 17060 2147483647 93.30 94.70 90.30 90.80 1.80 -1.94% 90.70 15 90.80 88 24.41
2021-04-23 3037 29069306 15904 2147483647 91.60 94.30 90.50 94.20 3.40 3.74% 94.10 34 94.20 385 25.32
2021-04-26 3037 90431638 47911 2147483647 98.00 100.50 94.60 99.80 5.60 5.94% 99.70 120 99.80 4 26.83
2021-04-27 3037 50337764 26755 2147483647 103.00 104.50 100.00 102.50 2.70 2.71% 102.50 20 103.00 2844 27.55
2021-04-28 3037 52575332 19755 2147483647 107.00 112.50 105.50 112.50 10.00 9.76% 112.50 22728 0.00 0 30.24
2021-04-29 3037 122819933 53437 2147483647 115.00 121.00 111.50 115.00 2.50 2.22% 114.50 295 115.00 162 23.23
2021-05-03 3037 47152275 23492 2147483647 116.50 119.00 108.50 109.50 5.50 -4.78% 109.50 544 110.00 141 22.12
2021-05-04 3037 53440342 24380 2147483647 110.00 111.50 98.70 104.50 5.00 -4.57% 104.00 534 104.50 2 21.11
2021-05-05 3037 34367325 17068 2147483647 104.50 107.00 98.50 99.00 5.50 -5.26% 99.00 71 99.10 184 20.00
2021-05-06 3037 52466706 25405 2147483647 100.00 108.00 98.80 106.50 7.50 7.58% 106.00 78 106.50 486 21.52
2021-05-07 3037 39789559 19832 2147483647 106.50 109.50 105.00 106.50 0.00 0% 106.50 221 107.00 626 21.52
2021-05-10 3037 22608558 12926 2147483647 107.50 109.00 100.00 101.50 5.00 -4.69% 101.00 243 101.50 409 20.51
2021-05-11 3037 30667108 17378 2147483647 97.00 102.00 95.00 96.40 5.10 -5.02% 96.30 19 96.40 17 19.47
2021-05-12 3037 46854550 26563 2147483647 96.60 98.20 86.80 91.20 5.20 -5.39% 91.20 62 91.30 3 18.42
2021-05-13 3037 41915721 23795 2147483647 87.50 96.50 85.20 94.60 3.40 3.73% 94.50 11 94.60 30 19.11
2021-05-14 3037 49297794 27611 2147483647 95.80 104.00 94.50 95.00 0.40 0.42% 95.00 12 95.10 19 19.19
2021-05-17 3037 55257303 32958 2147483647 88.40 99.60 88.30 93.10 1.90 -2% 93.10 110 93.20 74 18.81
2021-05-18 3037 48276792 27462 2147483647 97.50 101.00 95.00 99.70 6.60 7.09% 99.70 186 99.80 87 20.14
2021-05-19 3037 25549424 15749 2147483647 99.40 101.50 97.10 98.10 1.60 -1.6% 98.00 29 98.10 16 19.82
2021-05-20 3037 28836057 16305 2147483647 97.60 100.50 94.10 94.60 3.50 -3.57% 94.60 14 94.70 96 19.11
2021-05-21 3037 39654589 22474 2147483647 97.20 100.50 96.60 100.50 5.90 6.24% 100.00 527 100.50 28 20.30
2021-05-24 3037 33939966 16737 2147483647 100.00 104.00 99.00 103.50 3.00 2.99% 103.50 127 104.00 517 20.91
2021-05-25 3037 45718511 23763 2147483647 105.00 109.00 103.00 105.50 2.00 1.93% 105.50 2 106.00 216 21.31
2021-05-26 3037 20406866 11686 2132212754 108.00 108.00 102.00 103.00 2.50 -2.37% 103.00 490 103.50 35 20.81
2021-05-27 3037 20980520 9049 2117179822 102.00 102.50 99.80 101.00 2.00 -1.94% 101.00 1040 101.50 131 20.40
2021-05-28 3037 23426218 11727 2147483647 102.50 106.50 101.50 104.50 3.50 3.47% 104.00 402 104.50 495 21.11
2021-05-31 3037 49125225 25627 2147483647 107.50 114.00 106.00 112.50 8.00 7.66% 112.00 72 112.50 526 22.73
2021-06-01 3037 31839879 17124 2147483647 115.00 115.50 111.00 113.00 0.50 0.44% 113.00 358 113.50 227 22.83
2021-06-02 3037 28680284 15575 2147483647 115.00 117.00 108.50 110.50 2.50 -2.21% 110.00 473 110.50 40 22.32
2021-06-03 3037 62919433 29660 2147483647 113.00 121.50 112.00 121.50 11.00 9.95% 121.50 6309 0.00 0 24.55
2021-06-04 3037 54261007 29020 2147483647 119.50 120.00 116.00 117.50 4.00 -3.29% 117.50 80 118.00 482 23.74
2021-06-07 3037 105633761 56084 2147483647 120.00 129.00 115.00 127.50 10.00 8.51% 127.00 109 127.50 45 25.76
2021-06-08 3037 127334829 68957 2147483647 129.00 135.00 124.00 125.50 2.00 -1.57% 125.00 1450 125.50 6 25.35
2021-06-09 3037 70703918 37647 2147483647 127.00 131.50 125.00 127.00 1.50 1.2% 127.00 517 127.50 117 25.66
2021-06-10 3037 48087896 25047 2147483647 128.00 129.50 125.00 129.00 2.00 1.57% 128.50 645 129.00 989 26.06
2021-06-11 3037 38976307 21891 2147483647 129.00 130.00 124.00 124.50 4.50 -3.49% 124.50 1050 125.00 177 25.15
2021-06-15 3037 25502374 14262 2147483647 126.00 129.50 125.50 127.00 2.50 2.01% 127.00 155 127.50 491 25.66
2021-06-16 3037 39757407 23512 2147483647 126.00 132.50 125.50 126.00 1.00 -0.79% 126.00 639 126.50 244 25.45
2021-06-17 3037 56353298 31108 2147483647 126.50 136.00 126.00 134.00 8.00 6.35% 133.50 407 134.00 919 27.07
2021-06-18 3037 65815287 36430 2147483647 135.00 140.00 130.00 130.00 4.00 -2.99% 130.00 1396 130.50 6 26.26
2021-06-21 3037 45791120 25138 2147483647 131.00 135.50 129.00 131.00 1.00 0.77% 130.50 657 131.00 243 26.46
2021-06-22 3037 87578760 48471 2147483647 135.00 141.00 131.50 134.50 3.50 2.67% 134.50 465 135.00 167 27.17
2021-06-23 3037 53804941 30003 2147483647 137.50 139.50 130.50 132.00 2.50 -1.86% 131.50 324 132.00 378 26.67
2021-06-24 3037 49572881 26278 2147483647 134.00 136.50 129.00 131.00 1.00 -0.76% 131.00 429 131.50 319 26.46
2021-06-25 3037 33143031 21473 2147483647 132.50 133.50 127.00 127.50 3.50 -2.67% 127.50 162 128.00 345 25.76
2021-06-27 3037 8000 5 1117000 137.00 140.00 137.00 140.00 12.50 9.8% 0.00 162 0.00 345 28.28
2021-06-28 3037 23653296 14970 2147483647 126.50 129.50 125.50 129.00 1.50 -7.86% 128.50 229 129.00 90 26.06
2021-06-29 3037 17519574 10138 2147483647 130.50 131.50 127.00 127.50 1.50 -1.16% 127.50 15 128.00 91 25.76
2021-06-30 3037 13074791 7199 1684531324 128.50 130.00 127.50 129.00 1.50 1.18% 129.00 64 129.50 218 26.06
2021-07-01 3037 36250528 22482 2147483647 128.50 129.00 120.00 123.50 5.50 -4.26% 123.50 232 124.00 82 24.95
2021-07-02 3037 22274074 12627 2147483647 123.50 129.00 123.00 126.50 3.00 2.43% 126.50 412 127.00 23 25.56
2021-07-05 3037 46469409 27815 2147483647 127.50 135.50 126.50 132.00 5.50 4.35% 131.50 535 132.00 9 26.67
2021-07-06 3037 35116061 20559 2147483647 132.50 137.00 130.50 132.50 0.50 0.38% 132.50 455 133.00 65 26.77
2021-07-07 3037 68194247 35941 2147483647 135.50 140.50 134.00 137.00 4.50 3.4% 136.50 115 137.00 709 27.68
2021-07-08 3037 110187006 63042 2147483647 139.00 149.50 138.00 141.00 4.00 2.92% 141.00 74 141.50 458 28.48
2021-07-09 3037 52997369 30072 2147483647 139.00 145.00 138.00 142.50 1.50 1.06% 142.00 155 142.50 246 28.79
2021-07-12 3037 51974333 32012 2147483647 147.50 148.00 140.00 140.50 2.00 -1.4% 140.00 937 140.50 190 28.38
2021-07-13 3037 39618165 24069 2147483647 143.00 145.50 135.00 136.00 4.50 -3.2% 136.00 74 136.50 146 27.47
2021-07-14 3037 39320348 24144 2147483647 139.50 144.00 137.00 143.00 7.00 5.15% 142.50 176 143.00 205 28.89
2021-07-15 3037 36176045 21789 2147483647 143.50 145.50 141.00 143.50 0.50 0.35% 143.00 359 143.50 199 28.99
2021-07-16 3037 17663834 10814 2147483647 142.50 145.00 141.50 143.50 0.00 0% 143.00 125 143.50 232 28.99
2021-07-19 3037 18375318 11124 2147483647 143.00 145.00 140.00 142.00 1.50 -1.05% 142.00 84 142.50 75 28.69
2021-07-20 3037 25276694 16311 2147483647 141.00 144.50 138.50 141.50 0.50 -0.35% 141.50 387 142.00 191 28.59
2021-07-21 3037 41885696 24117 2147483647 144.00 146.50 136.00 137.50 4.00 -2.83% 137.50 961 138.00 49 27.78
2021-07-22 3037 51370000 26194 2147483647 141.00 148.50 140.50 146.50 9.00 6.55% 146.00 198 146.50 226 29.60
2021-07-23 3037 50858702 30362 2147483647 151.00 151.50 138.00 139.50 7.00 -4.78% 139.50 141 140.00 308 28.18
2021-07-26 3037 37778307 20723 2147483647 142.00 147.50 138.50 146.00 6.50 4.66% 145.50 336 146.00 143 29.49
2021-07-27 3037 35475325 20569 2147483647 147.00 148.00 138.00 142.00 4.00 -2.74% 141.50 97 142.00 261 28.69
2021-07-28 3037 48998001 29518 2147483647 139.00 140.00 128.50 138.00 4.00 -2.82% 137.50 222 138.00 157 26.59
2021-07-29 3037 102643473 47190 2147483647 144.00 151.50 143.00 151.50 13.50 9.78% 151.50 5398 0.00 0 29.19
2021-07-30 3037 64969506 39852 2147483647 152.50 153.00 144.50 146.00 5.50 -3.63% 145.50 389 146.00 4 28.13
2021-08-02 3037 18614837 11122 2147483647 148.00 148.50 144.00 145.50 0.50 -0.34% 145.50 47 146.00 303 28.03
2021-08-03 3037 40793033 22317 2147483647 146.00 150.50 144.00 150.00 4.50 3.09% 149.50 56 150.00 861 28.90
2021-08-04 3037 24363930 14304 2147483647 149.50 150.50 146.00 147.00 3.00 -2% 146.50 663 147.00 113 28.32
2021-08-05 3037 24368388 14958 2147483647 148.00 152.00 147.00 148.50 1.50 1.02% 148.50 63 149.00 201 28.61
2021-08-06 3037 16364687 10740 2147483647 147.50 148.00 144.50 146.00 2.50 -1.68% 146.00 194 146.50 221 28.13
2021-08-09 3037 12071205 7869 1762989726 146.00 148.00 144.00 145.00 1.00 -0.68% 145.00 534 145.50 111 27.94
2021-08-10 3037 23965650 14949 2147483647 144.50 146.00 139.00 141.00 4.00 -2.76% 140.50 149 141.00 298 27.17
2021-08-11 3037 21078001 12407 2147483647 140.00 142.00 135.00 138.50 2.50 -1.77% 138.50 15 139.00 578 26.69
2021-08-12 3037 12093501 7183 1700711088 139.00 142.00 138.00 142.00 3.50 2.53% 141.50 83 142.00 344 27.36
2021-08-13 3037 28083342 15963 2147483647 142.50 143.00 133.50 135.00 7.00 -4.93% 135.00 77 135.50 397 26.01
2021-08-16 3037 19365519 10869 2147483647 134.50 137.00 132.00 136.50 1.50 1.11% 136.00 26 136.50 168 26.30
2021-08-17 3037 21646416 14036 2147483647 137.50 137.50 128.00 128.50 8.00 -5.86% 128.50 142 129.00 72 24.76
2021-08-18 3037 33627704 17896 2147483647 125.50 138.00 123.50 138.00 9.50 7.39% 137.50 110 138.00 345 26.59
2021-08-19 3037 18095305 11437 2147483647 135.00 136.50 130.50 131.00 7.00 -5.07% 130.50 384 131.00 92 25.24
2021-08-20 3037 19234515 11156 2147483647 133.50 135.50 130.00 134.00 3.00 2.29% 133.50 135 134.00 688 25.82
2021-08-23 3037 19588994 11547 2147483647 136.00 139.50 135.50 138.00 4.00 2.99% 138.00 102 138.50 230 26.59
2021-08-24 3037 16348635 8628 2147483647 141.50 141.50 136.50 136.50 1.50 -1.09% 136.50 238 137.00 10 26.30
2021-08-25 3037 29890177 17861 2147483647 139.00 146.00 138.50 142.50 6.00 4.4% 142.50 159 143.00 43 27.46
2021-08-26 3037 19559968 10584 2147483647 144.50 145.00 139.00 139.50 3.00 -2.11% 139.50 22 140.00 613 26.88
2021-08-27 3037 34183170 20771 2147483647 140.00 147.00 138.00 144.50 0.00 3.58% 144.00 149 144.50 105 27.84
2021-08-30 3037 27645637 16579 2147483647 146.50 149.50 145.00 148.00 3.50 2.42% 147.50 186 148.00 532 28.52
2021-08-31 3037 15732101 8119 2147483647 148.00 148.50 145.00 147.50 0.50 -0.34% 147.50 110 148.00 621 28.42
2021-09-01 3037 21327815 12381 2147483647 147.00 151.50 145.50 148.50 1.00 0.68% 148.50 126 149.00 344 28.61
2021-09-02 3037 22816016 12053 2147483647 149.00 151.00 147.00 147.50 1.00 -0.67% 147.50 55 148.00 182 28.42
2021-09-03 3037 44160514 24155 2147483647 149.50 156.00 148.00 155.00 7.50 5.08% 154.50 129 155.00 604 29.87
2021-09-06 3037 36396594 22285 2147483647 155.00 158.50 151.50 154.50 0.50 -0.32% 154.50 238 155.00 205 29.77
2021-09-07 3037 40552113 21953 2147483647 155.00 156.00 143.00 148.50 6.00 -3.88% 148.50 149 149.00 118 28.61
2021-09-08 3037 41651289 23817 2147483647 146.50 147.00 138.50 143.00 5.50 -3.7% 142.50 68 143.00 257 27.55
2021-09-09 3037 19335375 12275 2147483647 141.00 146.00 140.00 144.00 1.00 0.7% 143.50 136 144.00 130 27.75
2021-09-10 3037 13447219 7844 1938158052 144.50 145.50 141.50 145.50 1.50 1.04% 145.00 169 145.50 269 28.03
2021-09-13 3037 8444412 4822 1218677263 145.00 146.50 143.00 144.50 1.00 -0.69% 144.50 75 145.00 237 27.84
2021-09-14 3037 9822206 6147 1412764979 144.50 146.00 142.00 142.50 2.00 -1.38% 142.50 18 143.00 76 27.46
2021-09-15 3037 8251311 5680 1173954605 142.50 144.00 141.00 141.50 1.00 -0.7% 141.00 622 141.50 63 27.26
2021-09-16 3037 22778026 12990 2147483647 143.00 147.50 142.50 145.50 4.00 2.83% 145.00 303 145.50 9 28.03
2021-09-17 3037 15628000 8498 2147483647 145.00 148.00 143.00 147.50 2.00 1.37% 147.00 215 147.50 97 28.42
2021-09-22 3037 16765915 11377 2147483647 142.50 145.50 141.00 141.00 6.50 -4.41% 141.00 308 141.50 77 27.17
2021-09-23 3037 16576195 9609 2147483647 144.00 146.00 142.00 142.00 1.00 0.71% 142.00 616 142.50 37 27.36
2021-09-24 3037 14074930 7268 2021778039 144.00 145.00 142.50 143.00 1.00 0.7% 142.50 515 143.00 117 27.55
2021-09-27 3037 25472331 17323 2147483647 142.00 142.50 137.00 138.00 5.00 -3.5% 137.50 582 138.00 40 26.59
2021-09-28 3037 28528543 16727 2147483647 134.00 138.50 131.00 137.00 1.00 -0.72% 137.00 29 137.50 114 26.40
2021-09-29 3037 23890422 14061 2147483647 131.50 133.50 130.00 131.00 6.00 -4.38% 130.50 241 131.00 2819 25.24
2021-09-30 3037 29736849 16386 2147483647 131.50 133.00 126.00 132.00 1.00 0.76% 132.00 21 132.50 708 25.43
2021-10-01 3037 20122203 11481 2147483647 129.00 132.00 125.50 127.50 4.50 -3.41% 127.00 80 127.50 230 24.57
2021-10-04 3037 25716279 12321 2147483647 129.00 130.00 122.00 122.50 5.00 -3.92% 122.50 165 123.00 157 23.60
2021-10-05 3037 30754537 14892 2147483647 118.50 128.00 116.50 125.50 3.00 2.45% 125.50 178 126.00 58 24.18
2021-10-06 3037 15736243 9183 1943475096 126.00 127.00 120.50 121.50 4.00 -3.19% 121.50 229 122.00 49 23.41
2021-10-07 3037 25776902 13885 2147483647 122.50 128.50 122.00 126.50 5.00 4.12% 126.00 1330 126.50 127 24.37
2021-10-08 3037 17331731 8478 2147483647 127.50 130.50 126.50 130.00 3.50 2.77% 129.50 23 130.00 774 25.05
2021-10-12 3037 14146800 7836 1782470260 128.00 130.00 123.00 124.00 6.00 -4.62% 124.00 104 124.50 88 23.89
2021-10-13 3037 29018710 15520 2147483647 125.00 125.50 116.00 116.00 8.00 -6.45% 115.50 859 116.00 12 22.35
2021-10-14 3037 25300984 12015 2147483647 116.00 119.50 115.00 117.00 1.00 0.86% 117.00 70 117.50 197 22.54
2021-10-15 3037 35503329 18075 2147483647 120.50 128.50 119.50 126.00 9.00 7.69% 126.00 639 126.50 175 24.28
2021-10-18 3037 36425156 18472 2147483647 130.00 131.50 126.50 129.00 3.00 2.38% 129.00 13 129.50 466 24.86
2021-10-19 3037 79635527 33831 2147483647 133.00 141.50 132.50 141.50 12.50 9.69% 141.50 8347 0.00 0 27.26
2021-10-20 3037 121515513 63546 2147483647 142.50 151.00 141.00 145.50 4.00 2.83% 145.50 314 146.00 305 28.03
2021-10-21 3037 50600813 28045 2147483647 145.50 147.50 140.00 142.00 3.50 -2.41% 142.00 78 142.50 629 27.36
2021-10-22 3037 43985793 22899 2147483647 145.00 147.00 141.50 143.50 1.50 1.06% 143.50 26 144.00 200 27.65
2021-10-25 3037 56328253 32680 2147483647 143.00 153.00 142.50 150.50 7.00 4.88% 150.00 293 150.50 31 29.00
2021-10-26 3037 79550359 42221 2147483647 157.00 160.50 152.50 156.00 5.50 3.65% 155.50 36 156.00 198 30.06
2021-10-27 3037 52290164 21858 2147483647 171.00 171.50 167.00 171.50 15.50 9.94% 171.50 30304 0.00 0 33.04
2021-10-28 3037 133831775 69668 2147483647 176.00 181.50 173.00 178.50 7.00 4.08% 178.00 379 178.50 46 25.61
2021-10-29 3037 98136838 62489 2147483647 179.50 191.00 176.50 190.00 11.50 6.44% 189.50 36 190.00 633 27.26
2021-11-01 3037 71674191 54258 2147483647 197.50 198.50 188.50 189.00 1.00 -0.53% 189.00 424 189.50 177 27.12
2021-11-02 3037 91361986 55084 2147483647 192.50 200.50 189.00 196.00 7.00 3.7% 195.50 54 196.00 163 28.12
2021-11-03 3037 72174925 50062 2147483647 197.50 198.00 182.50 187.50 8.50 -4.34% 187.00 457 187.50 219 26.90
2021-11-04 3037 48998741 29331 2147483647 192.00 195.50 189.00 190.00 2.50 1.33% 190.00 941 190.50 84 27.26
2021-11-05 3037 54345348 34927 2147483647 190.50 196.00 182.50 195.00 5.00 2.63% 194.50 33 195.00 240 27.98
2021-11-08 3037 27862898 23221 2147483647 191.50 192.00 187.00 190.00 5.00 -2.56% 189.50 43 190.00 234 27.26
2021-11-09 3037 48392224 26978 2147483647 193.00 199.00 192.50 192.50 2.50 1.32% 192.50 222 193.00 61 27.62
2021-11-10 3037 42275213 24842 2147483647 191.00 201.50 191.00 199.50 7.00 3.64% 199.50 120 200.00 395 28.62
2021-11-11 3037 44492246 30608 2147483647 196.00 203.00 194.00 195.00 4.50 -2.26% 195.00 319 195.50 349 27.98
2021-11-12 3037 52134122 30145 2147483647 198.50 206.00 195.50 202.00 7.00 3.59% 202.00 335 202.50 112 28.98
2021-11-15 3037 53708476 34064 2147483647 205.00 206.50 195.00 196.00 6.00 -2.97% 196.00 342 196.50 529 28.12
2021-11-16 3037 31333097 19144 2147483647 197.50 199.50 192.50 195.00 1.00 -0.51% 194.50 113 195.00 177 27.98
2021-11-17 3037 18149099 11981 2147483647 196.00 198.00 193.00 198.00 3.00 1.54% 197.50 9 198.00 697 28.41
2021-11-18 3037 30431351 20767 2147483647 196.50 197.00 189.00 192.50 5.50 -2.78% 192.00 135 192.50 87 27.62
2021-11-19 3037 17127361 10620 2147483647 194.50 197.00 193.00 195.50 3.00 1.56% 195.00 191 195.50 185 28.05
2021-11-22 3037 16318433 12331 2147483647 193.50 196.50 189.50 196.00 0.50 0.26% 195.50 27 196.00 92 28.12
2021-11-23 3037 19989666 11852 2147483647 194.00 199.00 192.50 197.00 1.00 0.51% 196.50 87 197.00 154 28.26
2021-11-24 3037 37299187 24297 2147483647 196.50 203.50 194.50 198.50 1.50 0.76% 198.50 45 199.00 62 28.48
2021-11-25 3037 65189877 40213 2147483647 200.00 212.00 199.50 210.50 12.00 6.05% 210.50 475 211.00 367 30.20
2021-11-26 3037 60771251 39019 2147483647 210.00 212.50 201.50 207.50 3.00 -1.43% 207.00 118 207.50 500 29.77
2021-11-29 3037 49109183 30268 2147483647 206.50 214.00 202.00 213.00 5.50 2.65% 212.50 67 213.00 292 30.56
2021-11-30 3037 69052834 40654 2147483647 217.00 229.50 214.50 228.00 15.00 7.04% 227.50 5 228.00 695 32.71
2021-12-01 3037 33173026 23449 2147483647 225.00 226.50 221.00 223.50 4.50 -1.97% 223.50 207 224.00 287 32.07
2021-12-02 3037 51805463 33505 2147483647 224.00 228.00 213.00 213.00 10.50 -4.7% 213.00 562 213.50 28 30.56
2021-12-03 3037 28237593 16177 2147483647 215.00 218.00 212.00 217.50 4.50 2.11% 217.00 201 217.50 162 31.21
2021-12-06 3037 21679589 13562 2147483647 218.50 220.50 214.50 219.00 1.50 0.69% 218.50 18 219.00 171 31.42
2021-12-07 3037 31057496 23790 2147483647 220.00 227.00 215.00 216.50 2.50 -1.14% 216.50 179 217.00 26 31.06
2021-12-08 3037 26337755 17775 2147483647 222.00 225.00 219.00 221.00 4.50 2.08% 221.00 403 221.50 16 31.71
2021-12-09 3037 32434346 23908 2147483647 224.50 228.00 217.50 218.00 3.00 -1.36% 218.00 9 218.50 140 31.28
2021-12-10 3037 28312448 16709 2147483647 217.00 225.00 215.00 224.50 6.50 2.98% 224.00 115 224.50 297 32.21
2021-12-13 3037 22632226 17426 2147483647 226.00 227.00 219.00 220.50 4.00 -1.78% 220.00 147 220.50 48 31.64
2021-12-14 3037 16757113 12529 2147483647 220.00 222.00 215.50 216.00 4.50 -2.04% 215.50 196 216.00 26 30.99
2021-12-15 3037 22989240 11008 2147483647 218.00 224.00 216.00 221.50 5.50 2.55% 221.50 182 222.00 209 31.78
2021-12-16 3037 20857562 17103 2147483647 225.00 226.00 220.00 225.00 3.50 1.58% 225.00 6 225.50 535 32.28
2021-12-17 3037 55442100 30880 2147483647 225.50 231.50 218.00 222.00 3.00 -1.33% 221.50 7 222.00 376 31.85
2021-12-20 3037 19801504 15174 2147483647 221.00 225.00 217.50 218.00 4.00 -1.8% 218.00 214 218.50 108 31.28
2021-12-21 3037 18310122 11312 2147483647 219.50 222.50 215.00 222.50 4.50 2.06% 222.00 147 222.50 292 31.92
2021-12-22 3037 28680902 18663 2147483647 224.00 229.00 222.00 227.50 5.00 2.25% 227.50 68 228.00 167 32.64
2021-12-23 3037 55627208 39081 2147483647 230.00 240.00 229.00 240.00 12.50 5.49% 239.50 53 240.00 729 34.43
2021-12-24 3037 26940670 16908 2147483647 241.00 243.00 236.50 239.00 1.00 -0.42% 239.00 51 239.50 200 34.29
2021-12-27 3037 34465337 23128 2147483647 240.50 247.50 236.00 236.00 3.00 -1.26% 236.00 827 236.50 34 33.86
2021-12-28 3037 13274826 9205 2147483647 239.50 240.00 236.00 239.00 3.00 1.27% 238.50 23 239.00 182 34.29
2021-12-29 3037 15250800 11607 2147483647 239.00 240.00 233.00 233.00 6.00 -2.51% 233.00 406 233.50 168 33.43
2021-12-30 3037 18284580 11819 2147483647 232.00 236.00 229.00 231.00 2.00 -0.86% 231.00 66 231.50 94 33.14