景碩(3189)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　　　85.00
0
0%		85.80
0.8
0.94%		 88.20
2.4
2.8%		86.20
-2
-2.27%		 　88.70
2.5
2.9%		90.00
1.3
1.47%		89.10
-0.9
-1%		87.70
-1.4
-1.57%		88.30
0.6
0.68%		 　88.10
-0.2
-0.23%		87.70
-0.4
-0.45%		87.20
-0.5
-0.57%		89.30
2.1
2.41%		91.50
2.2
2.46%		 　87.90
-3.6
-3.93%		87.10
-0.8
-0.91%		85.50
-1.6
-1.84%		81.60
-3.9
-4.56%		78.10
-3.5
-4.29%		 86.28
2 月　75.50
-2.6
-3.33%		79.10
3.6
4.77%		82.00
2.9
3.67%		 　　　　　　　　　　　88.30
6.3
7.68%		91.30
3
3.4%		93.00
1.7
1.86%		 　　95.30
2.3
2.47%		 99.50
4.2
4.41%		 91.1
3 月　93.60
-5.9
-5.93%		92.00
-1.6
-1.71%		92.00
0
0%		91.10
-0.9
-0.98%		 　92.20
1.1
1.21%		89.60
-2.6
-2.82%		94.90
5.3
5.92%		94.90
0
0%		95.00
0.1
0.11%		 　93.70
-1.3
-1.37%		93.30
-0.4
-0.43%		92.70
-0.6
-0.64%		93.40
0.7
0.76%		90.60
-2.8
-3%		 　91.50
0.9
0.99%		90.70
-0.8
-0.87%		93.30
2.6
2.87%		93.30
0
0%		102.50
9.2
9.86%		 　100.50
-2
-1.95%		105.50
5
4.98%		 94.76
4 月109.50
4
3.79%		 　　　116.00
6.5
5.94%		115.00
-1
-0.86%		112.00
-3
-2.61%		112.00
0
0%		 　112.00
0
0%		107.50
-4.5
-4.02%		104.50
-3
-2.79%		110.50
6
5.74%		116.50
6
5.43%		 　113.00
-3.5
-3%		114.00
1
0.88%		111.00
-3
-2.63%		108.50
-2.5
-2.25%		113.00
4.5
4.15%		 　111.00
-2
-1.77%		107.50
-3.5
-3.15%		109.00
1.5
1.4%		105.50
-3.5
-3.21%		 110.56
5 月　　102.00
-3.5
-3.32%		97.60
-4.4
-4.31%		95.00
-2.6
-2.66%		95.50
0.5
0.53%		100.50
5
5.24%		 　96.20
-4.3
-4.28%		88.00
-8.2
-8.52%		87.40
-0.6
-0.68%		86.10
-1.3
-1.49%		89.20
3.1
3.6%		 　90.20
1
1.12%		94.20
4
4.43%		94.00
-0.2
-0.21%		88.20
-5.8
-6.17%		94.40
6.2
7.03%		 　96.00
1.6
1.69%		104.50
8.5
8.85%		104.50
0
0%		103.00
-1.5
-1.44%		104.50
1.5
1.46%		 109.50
5
4.78%		97
6 月109.50
0
0%		108.50
-1
-0.91%		118.50
10
9.22%		116.00
-2.5
-2.11%		 　126.00
10
8.62%		122.00
-4
-3.17%		121.50
-0.5
-0.41%		121.50
0
0%		118.00
-3.5
-2.88%		 　　118.50
0.5
0.42%		115.50
-3
-2.53%		122.00
6.5
5.63%		124.50
2.5
2.05%		 　125.00
0.5
0.4%		137.50
12.5
10%		137.00
-0.5
-0.36%		136.50
-0.5
-0.36%		136.50
0
0%		 　131.50
-5
-3.66%		131.00
-0.5
-0.38%		135.00
4
3.05%		 124.73
7 月130.00
-5
-3.7%		136.50
6.5
5%		 　150.00
13.5
9.89%		159.00
9
6%		159.00
0
0%		174.00
15
9.43%		176.00
2
1.15%		 　188.50
12.5
7.1%		176.50
-12
-6.37%		181.00
4.5
2.55%		195.50
14.5
8.01%		193.00
-2.5
-1.28%		 　186.50
-6.5
-3.37%		186.00
-0.5
-0.27%		190.50
4.5
2.42%		209.50
19
9.97%		199.50
-10
-4.77%		 　197.00
-2.5
-1.25%		184.00
-13
-6.6%		179.50
-4.5
-2.45%		194.00
14.5
8.08%		184.00
-10
-5.15%		 179.24
8 月　188.00
4
2.17%		190.00
2
1.06%		182.00
-8
-4.21%		186.50
4.5
2.47%		181.50
-5
-2.68%		 　176.00
-5.5
-3.03%		181.00
5
2.84%		170.50
-10.5
-5.8%		180.00
9.5
5.57%		174.50
-5.5
-3.06%		 　172.50
-2
-1.15%		165.50
-7
-4.06%		172.50
7
4.23%		159.00
-13.5
-7.83%		168.00
9
5.66%		 　184.50
16.5
9.82%		185.00
0.5
0.27%		195.50
10.5
5.68%		196.00
0.5
0.26%		202.00
6
3.06%		 　205.00
3
1.49%		200.50
-4.5
-2.2%		182.85
9 月198.00
-2.5
-1.25%		202.50
4.5
2.27%		219.00
16.5
8.15%		 　229.00
10
4.57%		222.50
-6.5
-2.84%		200.50
-22
-9.89%		204.00
3.5
1.75%		209.50
5.5
2.7%		 　202.50
-7
-3.34%		202.50
0
0%		204.00
1.5
0.74%		205.00
1
0.49%		212.00
7
3.41%		 　　　204.00
-8
-3.77%		215.00
11
5.39%		217.00
2
0.93%		 　206.50
-10.5
-4.84%		207.00
0.5
0.24%		193.00
-14
-6.76%		202.00
9
4.66%		 207.92
10 月200.50
-1.5
-0.74%		 　191.00
-9.5
-4.74%		201.50
10.5
5.5%		192.00
-9.5
-4.71%		211.00
19
9.9%		221.00
10
4.74%		 　　219.00
-2
-0.9%		203.00
-16
-7.31%		200.00
-3
-1.48%		210.00
10
5%		 　216.00
6
2.86%		237.50
21.5
9.95%		248.00
10.5
4.42%		233.00
-15
-6.05%		236.50
3.5
1.5%		 　245.00
8.5
3.59%		236.00
-9
-3.67%		249.50
13.5
5.72%		246.50
-3
-1.2%		244.00
-2.5
-1.01%		 222.73
11 月239.50
-4.5
-1.84%		233.00
-6.5
-2.71%		241.50
8.5
3.65%		242.00
0.5
0.21%		249.50
7.5
3.1%		 　242.50
-7
-2.81%		243.50
1
0.41%		250.00
6.5
2.67%		243.50
-6.5
-2.6%		251.00
7.5
3.08%		 　243.00
-8
-3.19%		236.00
-7
-2.88%		243.00
7
2.97%		236.50
-6.5
-2.67%		235.00
-1.5
-0.63%		 　238.00
3
1.28%		232.00
-6
-2.52%		234.50
2.5
1.08%		239.00
4.5
1.92%		231.00
-8
-3.35%		 　234.00
3
1.3%		240.50
6.5
2.78%		 239.41
12 月228.00
-12.5
-5.2%		230.00
2
0.88%		241.00
11
4.78%		 　237.00
-4
-1.66%		228.00
-9
-3.8%		237.00
9
3.95%		229.50
-7.5
-3.16%		225.50
-4
-1.74%		 　230.50
5
2.22%		220.00
-10.5
-4.56%		227.00
7
3.18%		233.50
6.5
2.86%		231.00
-2.5
-1.07%		 　226.50
-4.5
-1.95%		229.00
2.5
1.1%		232.00
3
1.31%		237.50
5.5
2.37%		238.50
1
0.42%		 　237.00
-1.5
-0.63%		239.50
2.5
1.05%		236.50
-3
-1.25%		233.00
-3.5
-1.48%		　232.25

說明:最高漲幅:10%最低跌幅:-9.89% 最高價:251.00最低價:75.50平均價:158.22,灰色底表示週末,漲143天(803.5)元,跌146天(-692.7)元,平盤13天
10%=9,9%=5,8%=5,7%=3,6%=11,5%=15,4%=14,3%=21,2%=19,1%=29,0%=25,-0%=1,-1%=1,-2%=1,-3%=3,-4%=10,-5%=11,-6%=11,-7%=17,-8%=20,-9%=32,-10%=39,

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 3189 19500208 11507 1642140222 81.70 85.80 80.90 85.00 4.10 0% 85.00 54 85.10 146 101.19
2021-01-05 3189 17715117 10662 1518022595 86.10 86.60 83.80 85.80 0.80 0.94% 85.80 124 85.90 5 102.14
2021-01-07 3189 17319309 10080 1511999061 85.80 88.80 85.80 88.20 3.20 2.8% 88.20 2 88.30 340 105.00
2021-01-08 3189 11001041 6957 957332256 88.80 89.50 86.00 86.20 2.00 -2.27% 86.20 120 86.30 12 102.62
2021-01-11 3189 16561969 9673 1460891599 87.00 89.20 86.80 88.70 2.50 2.9% 88.60 46 88.70 37 105.60
2021-01-12 3189 21689883 13102 1947987438 89.40 90.80 87.90 90.00 1.30 1.47% 89.90 8 90.00 111 107.14
2021-01-13 3189 25779783 15962 2147483647 91.50 93.80 88.70 89.10 0.90 -1% 89.10 10 89.20 16 106.07
2021-01-14 3189 7847627 5299 693840514 89.10 89.90 87.50 87.70 1.40 -1.57% 87.70 142 87.80 21 104.40
2021-01-15 3189 11363263 6942 1005008323 87.70 89.80 86.70 88.30 0.60 0.68% 88.20 23 88.30 85 105.12
2021-01-18 3189 7465308 4676 650274351 88.70 88.80 85.20 88.10 0.20 -0.23% 88.00 20 88.10 137 104.88
2021-01-19 3189 4315819 2490 380696405 89.10 89.30 87.40 87.70 0.40 -0.45% 87.70 19 87.80 18 104.40
2021-01-20 3189 18546363 11162 1646484100 89.20 91.90 86.20 87.20 0.50 -0.57% 87.10 1 87.20 85 103.81
2021-01-21 3189 18615447 11128 1679708465 89.00 91.90 89.00 89.30 2.10 2.41% 89.30 10 89.40 7 106.31
2021-01-22 3189 19494678 11854 1776228478 89.00 92.80 88.00 91.50 2.20 2.46% 91.40 49 91.50 14 108.93
2021-01-25 3189 13459732 8605 1203058314 92.00 92.80 87.20 87.90 3.60 -3.93% 87.90 219 88.00 22 104.64
2021-01-26 3189 9536282 6164 843696193 88.20 90.30 87.00 87.10 0.80 -0.91% 87.10 59 87.20 15 103.69
2021-01-27 3189 12538383 7646 1078638404 88.90 88.90 85.20 85.50 1.60 -1.84% 85.50 116 85.60 12 101.79
2021-01-28 3189 10779721 7840 893833760 83.40 85.50 81.60 81.60 3.90 -4.56% 81.60 25 81.70 6 97.14
2021-01-29 3189 12966153 8177 1032195627 82.60 83.00 78.00 78.10 3.50 -4.29% 78.00 539 78.10 102 92.98
2021-02-02 3189 11430622 7502 862636165 76.40 76.80 74.50 75.50 1.20 -3.33% 75.50 63 75.60 28 62.92
2021-02-03 3189 11245508 6824 874862287 76.00 79.50 75.90 79.10 3.60 4.77% 79.10 3 79.20 84 65.92
2021-02-04 3189 23977903 14096 1910603265 78.40 83.30 76.00 82.00 2.90 3.67% 81.90 13 82.00 28 68.33
2021-02-17 3189 25444242 12548 2147483647 81.20 88.30 81.10 88.30 8.00 7.68% 88.30 2983 0.00 0 73.58
2021-02-18 3189 21849858 12864 1962047278 88.60 91.50 86.30 91.30 3.00 3.4% 91.20 5 91.30 191 76.08
2021-02-19 3189 17043509 10287 1568329191 90.00 93.90 89.60 93.00 1.70 1.86% 92.90 6 93.00 195 77.50
2021-02-23 3189 15209056 9581 1480337878 97.50 100.50 95.10 95.30 3.20 2.47% 95.30 108 95.40 3 79.42
2021-02-25 3189 17141324 10110 1698779860 99.10 102.00 96.50 99.50 3.00 4.41% 99.50 36 99.60 19 82.92
2021-03-02 3189 7857312 4939 749432877 97.60 98.40 93.50 93.60 2.50 -5.93% 93.50 28 93.60 12 78.00
2021-03-03 3189 7327270 5161 675161015 93.70 95.50 90.20 92.00 1.60 -1.71% 92.00 57 92.20 4 76.67
2021-03-04 3189 7340673 4774 682103490 91.90 94.00 91.20 92.00 0.00 0% 92.00 15 92.30 3 76.67
2021-03-05 3189 7196726 4953 658296026 90.90 93.20 89.60 91.10 0.90 -0.98% 91.10 1 91.20 7 75.92
2021-03-08 3189 7706285 5409 721696786 92.90 95.40 92.20 92.20 1.10 1.21% 92.10 13 92.20 48 76.83
2021-03-09 3189 6317984 3991 571454326 91.90 94.00 89.20 89.60 2.60 -2.82% 89.60 74 89.70 4 74.67
2021-03-10 3189 9465852 6768 883664634 90.50 95.40 90.40 94.90 5.30 5.92% 94.80 5 94.90 104 79.08
2021-03-11 3189 11060884 7893 1046479070 94.40 96.50 93.30 94.90 0.00 0% 94.80 70 94.90 109 79.08
2021-03-12 3189 7246506 5021 693871844 95.60 96.70 95.00 95.00 0.10 0.11% 94.90 47 95.00 2 79.17
2021-03-15 3189 4387995 3249 414375145 95.20 96.50 93.50 93.70 1.30 -1.37% 93.70 54 93.90 2 78.08
2021-03-16 3189 3562173 2388 333290984 94.90 94.90 92.80 93.30 0.40 -0.43% 93.30 11 93.40 8 77.75
2021-03-17 3189 3003040 2221 280066276 93.60 94.50 92.40 92.70 0.60 -0.64% 92.70 22 92.80 4 77.25
2021-03-18 3189 3614202 2496 339271744 93.70 95.20 92.80 93.40 0.70 0.76% 93.40 68 93.50 10 77.83
2021-03-19 3189 5821164 3938 527928110 92.20 92.40 89.90 90.60 2.80 -3% 90.60 9 90.70 14 75.50
2021-03-22 3189 4589412 2890 414344237 90.50 91.80 88.30 91.50 0.90 0.99% 91.40 2 91.50 12 76.25
2021-03-23 3189 4306822 2970 397712918 92.80 94.00 90.50 90.70 0.80 -0.87% 90.60 86 90.70 2 75.58
2021-03-24 3189 7733342 5323 724074303 91.30 95.00 90.80 93.30 2.60 2.87% 93.30 22 93.40 2 77.75
2021-03-25 3189 8823585 6053 834131781 94.10 96.00 93.20 93.30 0.00 0% 93.30 41 93.40 1 77.75
2021-03-26 3189 26545190 15127 2147483647 94.60 102.50 94.10 102.50 9.20 9.86% 102.50 1214 0.00 0 85.42
2021-03-29 3189 18587367 10407 1886247087 103.50 104.50 99.50 100.50 2.00 -1.95% 100.00 249 100.50 19 83.75
2021-03-30 3189 25888805 15661 2147483647 101.00 109.50 101.00 105.50 5.00 4.98% 105.50 8 106.00 56 87.92
2021-04-01 3189 17140236 10390 1888346957 114.00 115.50 108.00 109.50 2.50 3.79% 109.50 17 110.00 109 91.25
2021-04-06 3189 15750679 9523 1787523949 112.00 117.50 109.50 116.00 6.50 5.94% 115.50 48 116.00 31 96.67
2021-04-07 3189 8523010 6008 967883457 116.00 116.00 112.00 115.00 1.00 -0.86% 114.50 29 115.00 122 95.83
2021-04-08 3189 9487228 6405 1077344804 115.50 117.00 112.00 112.00 3.00 -2.61% 112.00 213 112.50 76 93.33
2021-04-09 3189 12636668 8297 1445533027 112.50 117.50 112.00 112.00 0.00 0% 112.00 198 112.50 38 93.33
2021-04-12 3189 7381509 4501 825213550 114.50 115.00 109.00 112.00 0.00 0% 111.50 39 112.00 48 93.33
2021-04-13 3189 9872533 5614 1076567522 113.50 113.50 105.00 107.50 4.50 -4.02% 107.00 127 107.50 14 89.58
2021-04-14 3189 11675987 6655 1222134672 108.00 110.00 99.80 104.50 3.00 -2.79% 104.00 66 104.50 77 87.08
2021-04-15 3189 10982455 7321 1197531854 106.00 112.00 102.50 110.50 6.00 5.74% 110.50 89 111.00 78 92.08
2021-04-16 3189 18285794 11182 2111112907 110.00 119.00 109.00 116.50 6.00 5.43% 116.00 289 116.50 44 97.08
2021-04-19 3189 14495975 8941 1671571909 118.50 121.00 112.00 113.00 3.50 -3% 113.00 164 113.50 29 94.17
2021-04-20 3189 5975760 3891 676746426 113.00 115.00 111.50 114.00 1.00 0.88% 114.00 82 114.50 184 95.00
2021-04-21 3189 4906836 3188 549384569 114.00 114.50 110.00 111.00 3.00 -2.63% 111.00 33 111.50 19 92.50
2021-04-22 3189 7068295 4683 789916333 113.00 115.50 107.00 108.50 2.50 -2.25% 108.00 85 108.50 23 90.42
2021-04-23 3189 8339643 5226 927293963 109.00 114.00 105.00 113.00 4.50 4.15% 112.50 6 113.00 48 94.17
2021-04-26 3189 9842017 5092 1096512769 114.50 116.00 109.00 111.00 2.00 -1.77% 111.00 101 111.50 117 92.50
2021-04-27 3189 15132590 9200 1613970149 110.00 110.50 103.50 107.50 3.50 -3.15% 107.00 69 107.50 27 67.19
2021-04-28 3189 25810204 12874 2147483647 108.00 115.00 107.50 109.00 1.50 1.4% 109.00 41 109.50 31 68.12
2021-04-29 3189 8838731 4967 946647679 110.00 110.50 105.00 105.50 3.50 -3.21% 105.50 90 106.00 26 65.94
2021-05-03 3189 10409397 5658 1056037083 104.50 105.50 99.90 102.00 3.50 -3.32% 102.00 129 102.50 15 63.75
2021-05-04 3189 11987364 7175 1171533473 103.50 104.50 93.60 97.60 4.40 -4.31% 97.60 4 97.70 1 61.00
2021-05-05 3189 7970330 5081 777874200 98.00 100.50 95.00 95.00 2.60 -2.66% 95.00 25 95.70 1 59.38
2021-05-06 3189 9420908 6347 919662645 96.00 101.00 95.00 95.50 0.50 0.53% 95.50 121 96.10 1 59.69
2021-05-07 3189 10782843 5568 1078054004 97.20 102.00 97.20 100.50 5.00 5.24% 100.50 95 101.00 5 62.81
2021-05-10 3189 7186691 5535 701868395 101.50 102.50 95.50 96.20 4.30 -4.28% 96.20 9 96.30 7 60.12
2021-05-11 3189 12764164 7602 1167072192 93.50 97.30 87.30 88.00 8.20 -8.52% 88.00 47 88.50 2 55.00
2021-05-12 3189 17016547 10849 1479515303 90.00 93.00 80.10 87.40 0.60 -0.68% 87.30 9 87.40 112 54.62
2021-05-13 3189 12623157 7307 1107153526 86.00 90.40 83.00 86.10 1.30 -1.49% 86.10 17 86.20 1 53.81
2021-05-14 3189 11584834 7522 1057899351 89.00 94.60 88.20 89.20 3.10 3.6% 89.10 12 89.20 21 55.75
2021-05-17 3189 17704770 11610 1616162432 84.50 95.00 84.50 90.20 1.00 1.12% 90.10 5 90.20 15 56.38
2021-05-18 3189 17189404 10892 1613710133 94.70 96.00 91.40 94.20 4.00 4.43% 94.10 116 94.20 13 58.88
2021-05-19 3189 5148140 3475 484326299 93.50 95.50 92.80 94.00 0.20 -0.21% 93.80 1 94.00 13 58.75
2021-05-20 3189 11366700 7519 1025244414 92.80 94.00 88.10 88.20 5.80 -6.17% 88.20 133 88.30 22 55.12
2021-05-21 3189 13456317 8764 1250112197 90.30 95.20 89.10 94.40 6.20 7.03% 94.40 5 94.50 46 59.00
2021-05-24 3189 8169252 5272 775302571 93.60 96.40 93.20 96.00 1.60 1.69% 95.90 3 96.00 106 60.00
2021-05-25 3189 15041638 9444 1536567630 97.50 105.50 96.40 104.50 8.50 8.85% 104.50 37 105.00 23 65.31
2021-05-26 3189 13513319 8737 1426237548 105.50 109.00 101.50 104.50 0.00 0% 104.50 7 105.00 111 65.31
2021-05-27 3189 9169962 5851 941218564 103.00 105.50 100.00 103.00 1.50 -1.44% 103.00 612 103.50 67 64.38
2021-05-28 3189 7884126 4667 823852267 104.50 107.00 102.50 104.50 1.50 1.46% 104.00 122 104.50 11 65.31
2021-05-31 3189 15500779 9238 1688260117 106.00 111.50 105.50 109.50 5.00 4.78% 109.00 35 109.50 82 68.44
2021-06-01 3189 10585657 6363 1164217634 110.00 112.50 107.50 109.50 0.00 0% 109.00 43 109.50 72 68.44
2021-06-02 3189 8892991 4874 973861916 111.50 113.00 107.50 108.50 1.00 -0.91% 108.00 113 108.50 31 67.81
2021-06-03 3189 29310082 17232 2147483647 110.50 119.00 108.50 118.50 10.00 9.22% 118.00 95 118.50 27 74.06
2021-06-04 3189 22637912 13002 2147483647 116.00 120.00 113.50 116.00 2.50 -2.11% 116.00 11 116.50 69 72.50
2021-06-07 3189 53102541 31276 2147483647 119.00 127.50 115.00 126.00 10.00 8.62% 126.00 32 126.50 5 78.75
2021-06-08 3189 41520295 25199 2147483647 127.50 129.50 121.00 122.00 4.00 -3.17% 121.50 295 122.00 20 76.25
2021-06-09 3189 23370217 14489 2147483647 122.00 125.50 119.00 121.50 0.50 -0.41% 121.50 52 122.00 914 75.94
2021-06-10 3189 9627130 6300 1171211464 123.00 124.00 119.50 121.50 0.00 0% 121.00 89 121.50 304 75.94
2021-06-11 3189 11202724 6803 1340929029 122.50 123.50 117.50 118.00 3.50 -2.88% 118.00 18 118.50 36 73.75
2021-06-15 3189 6076359 3756 721978469 119.50 120.00 117.00 118.50 0.50 0.42% 118.50 76 119.00 77 74.06
2021-06-16 3189 10204009 6624 1199391089 118.00 120.00 115.50 115.50 3.00 -2.53% 115.50 31 116.00 19 72.19
2021-06-17 3189 16032124 9836 1931123585 114.50 124.00 113.00 122.00 6.50 5.63% 122.00 69 122.50 51 76.25
2021-06-18 3189 22516763 13667 2147483647 123.50 129.00 121.50 124.50 2.50 2.05% 124.50 66 125.00 88 77.81
2021-06-21 3189 26937094 16383 2147483647 125.00 131.50 123.00 125.00 0.50 0.4% 124.50 100 125.00 10 78.12
2021-06-22 3189 38724287 18796 2147483647 128.50 137.50 128.00 137.50 12.50 10% 137.50 6741 0.00 0 85.94
2021-06-23 3189 37676842 21187 2147483647 139.50 142.00 133.00 137.00 0.50 -0.36% 136.50 108 137.00 102 85.62
2021-06-24 3189 19587406 12400 2147483647 138.00 143.00 135.00 136.50 0.50 -0.36% 136.50 39 137.00 19 85.31
2021-06-25 3189 14465029 8139 2000844261 138.50 143.00 135.50 136.50 0.00 0% 136.00 187 136.50 58 85.31
2021-06-28 3189 14186607 8694 1886768971 138.00 139.00 131.00 131.50 5.00 -3.66% 131.50 282 132.00 205 82.19
2021-06-29 3189 6582779 4265 867675755 132.00 133.50 130.50 131.00 0.50 -0.38% 131.00 158 131.50 29 81.88
2021-06-30 3189 6829262 4265 907537823 132.50 135.00 130.50 135.00 4.00 3.05% 134.50 46 135.00 11 84.38
2021-07-01 3189 8018775 5525 1045480818 134.00 134.00 127.50 130.00 5.00 -3.7% 129.50 42 130.00 49 81.25
2021-07-02 3189 11407629 7403 1533435207 129.50 138.00 128.50 136.50 6.50 5% 136.50 53 137.00 134 85.31
2021-07-05 3189 26388111 13628 2147483647 137.50 150.00 134.00 150.00 13.50 9.89% 150.00 4912 0.00 0 93.75
2021-07-06 3189 38328726 22658 2147483647 150.00 162.00 145.00 159.00 9.00 6% 158.50 53 159.00 222 99.38
2021-07-07 3189 32677373 19204 2147483647 156.00 165.00 156.00 159.00 0.00 0% 158.50 39 159.00 34 99.38
2021-07-08 3189 34557788 16434 2147483647 160.50 174.50 159.50 174.00 15.00 9.43% 174.00 6 174.50 80 108.75
2021-07-09 3189 24482755 14348 2147483647 172.00 179.00 168.00 176.00 2.00 1.15% 175.50 24 176.00 45 110.00
2021-07-12 3189 28539066 17149 2147483647 183.00 191.00 175.50 188.50 12.50 7.1% 188.00 6 188.50 18 117.81
2021-07-13 3189 26894213 17004 2147483647 187.50 191.50 172.00 176.50 12.00 -6.37% 176.00 92 176.50 38 110.31
2021-07-14 3189 23428382 14405 2147483647 182.00 189.50 180.50 181.00 4.50 2.55% 181.00 59 181.50 1 113.12
2021-07-15 3189 31136625 18915 2147483647 183.00 199.00 179.00 195.50 14.50 8.01% 195.00 422 195.50 6 122.19
2021-07-16 3189 16659883 11029 2147483647 192.50 194.00 186.00 193.00 2.50 -1.28% 192.00 5 193.00 41 120.62
2021-07-19 3189 11625628 7874 2147483647 192.50 195.00 186.00 186.50 6.50 -3.37% 186.50 52 187.00 10 116.56
2021-07-20 3189 17839939 11804 2147483647 186.50 196.00 185.00 186.00 0.50 -0.27% 185.50 123 186.50 34 116.25
2021-07-21 3189 17763773 12068 2147483647 192.50 197.00 185.50 190.50 4.50 2.42% 190.00 31 190.50 17 119.06
2021-07-22 3189 27670000 16550 2147483647 199.00 209.50 195.00 209.50 19.00 9.97% 209.50 109 0.00 0 130.94
2021-07-23 3189 17026885 11848 2147483647 209.00 215.00 195.00 199.50 10.00 -4.77% 199.50 17 200.00 82 124.69
2021-07-26 3189 11726673 7586 2147483647 200.00 200.50 192.50 197.00 2.50 -1.25% 196.50 56 197.00 29 123.12
2021-07-27 3189 24855478 15816 2147483647 199.00 201.00 177.50 184.00 13.00 -6.6% 184.00 27 185.00 16 115.00
2021-07-28 3189 25902933 15012 2147483647 181.50 183.50 166.00 179.50 4.50 -2.45% 179.50 152 180.00 65 60.44
2021-07-29 3189 24849362 16093 2147483647 190.00 197.00 184.50 194.00 14.50 8.08% 193.50 92 194.00 5 65.32
2021-07-30 3189 14686642 9946 2147483647 191.00 195.00 183.00 184.00 10.00 -5.15% 183.50 14 184.00 9 61.95
2021-08-02 3189 8212339 5506 1514684358 187.00 189.00 179.50 188.00 4.00 2.17% 187.50 20 188.00 42 63.30
2021-08-03 3189 14931217 8858 2147483647 188.50 193.50 185.00 190.00 2.00 1.06% 189.50 9 190.00 471 63.97
2021-08-04 3189 13308239 9168 2147483647 191.00 193.00 180.50 182.00 8.00 -4.21% 182.00 75 182.50 14 61.28
2021-08-05 3189 14239553 8848 2147483647 183.50 189.00 181.00 186.50 4.50 2.47% 186.50 13 187.00 45 62.79
2021-08-06 3189 10642191 7635 1938337661 186.00 187.00 179.50 181.50 5.00 -2.68% 181.50 12 182.00 21 61.11
2021-08-09 3189 10219560 6871 1820457195 181.00 183.00 175.00 176.00 5.50 -3.03% 176.00 15 176.50 12 59.26
2021-08-10 3189 14179293 9293 2147483647 176.00 181.00 166.50 181.00 5.00 2.84% 180.00 3 181.00 154 60.94
2021-08-11 3189 10819760 7454 1875864214 177.00 179.00 168.00 170.50 10.50 -5.8% 170.50 45 171.50 65 57.41
2021-08-12 3189 14329005 9385 2147483647 172.50 182.50 172.50 180.00 9.50 5.57% 179.50 27 180.00 40 60.61
2021-08-13 3189 10353095 7011 1813392699 180.50 182.00 169.00 174.50 5.50 -3.06% 174.00 2 174.50 39 58.75
2021-08-16 3189 8349631 5401 1430396822 173.50 176.50 167.50 172.50 2.00 -1.15% 172.50 11 173.00 8 58.08
2021-08-17 3189 7871980 5416 1347519321 176.00 177.00 164.00 165.50 7.00 -4.06% 165.00 17 165.50 16 55.72
2021-08-18 3189 16755458 9498 2147483647 164.00 175.00 162.50 172.50 7.00 4.23% 172.50 33 173.00 62 58.08
2021-08-19 3189 15249263 8952 2147483647 171.50 173.50 159.00 159.00 0.00 -7.83% 159.00 43 160.00 100 53.54
2021-08-20 3189 14585142 9585 2147483647 162.00 173.00 161.50 168.00 9.00 5.66% 168.00 24 168.50 4 56.57
2021-08-23 3189 14587702 8928 2147483647 176.00 184.50 174.50 184.50 16.50 9.82% 184.50 5145 0.00 0 62.12
2021-08-24 3189 25273675 14014 2147483647 191.00 192.00 179.50 185.00 0.50 0.27% 184.50 179 185.00 25 62.29
2021-08-25 3189 30943523 21163 2147483647 190.00 201.00 187.50 195.50 10.50 5.68% 195.50 22 196.00 55 65.82
2021-08-26 3189 16365953 10611 2147483647 197.00 197.50 189.00 196.00 0.50 0.26% 195.50 1 196.00 103 65.99
2021-08-27 3189 39115749 26751 2147483647 193.00 210.00 192.50 202.00 6.00 3.06% 202.00 33 202.50 23 68.01
2021-08-30 3189 19903716 12742 2147483647 205.00 207.00 200.00 205.00 3.00 1.49% 204.50 16 205.00 40 69.02
2021-08-31 3189 26785356 16705 2147483647 204.00 207.00 191.00 200.50 4.50 -2.2% 200.00 16 200.50 21 67.51
2021-09-01 3189 17751593 11116 2147483647 201.00 202.50 195.00 198.00 2.50 -1.25% 198.00 105 198.50 33 66.67
2021-09-02 3189 24273714 15321 2147483647 199.50 206.50 197.00 202.50 4.50 2.27% 202.50 28 203.00 77 68.18
2021-09-03 3189 34256231 21073 2147483647 204.00 220.00 201.50 219.00 16.50 8.15% 219.00 6 219.50 157 73.74
2021-09-06 3189 40199138 26803 2147483647 223.00 229.00 214.50 229.00 10.00 4.57% 228.50 19 229.00 270 77.10
2021-09-07 3189 46256433 29448 2147483647 225.50 228.00 208.00 222.50 6.50 -2.84% 222.50 20 223.00 73 74.92
2021-09-08 3189 37243140 23788 2147483647 219.00 219.00 200.50 200.50 22.00 -9.89% 0.00 0 200.50 2024 67.51
2021-09-09 3189 30243341 19789 2147483647 195.00 205.00 193.00 204.00 3.50 1.75% 203.50 94 204.00 32 68.69
2021-09-10 3189 24385825 15857 2147483647 201.00 210.00 197.50 209.50 5.50 2.7% 209.00 3 209.50 170 70.54
2021-09-13 3189 16180804 11112 2147483647 207.50 211.00 200.00 202.50 7.00 -3.34% 202.00 18 202.50 40 68.18
2021-09-14 3189 12971117 8585 2147483647 203.00 208.00 201.50 202.50 0.00 0% 202.00 177 202.50 39 68.18
2021-09-15 3189 11513073 8531 2147483647 201.50 204.50 196.50 204.00 1.50 0.74% 203.50 1 204.00 45 68.69
2021-09-16 3189 16366035 11384 2147483647 204.00 210.00 203.50 205.00 1.00 0.49% 205.00 52 205.50 70 69.02
2021-09-17 3189 15514000 9393 2147483647 205.50 214.50 202.00 212.00 7.00 3.41% 211.50 35 212.00 67 71.38
2021-09-22 3189 12695566 8459 2147483647 205.00 210.00 201.50 204.00 8.00 -3.77% 203.50 74 204.00 7 68.69
2021-09-23 3189 21986737 14169 2147483647 207.00 219.00 207.00 215.00 11.00 5.39% 214.50 13 215.00 153 72.39
2021-09-24 3189 16989020 14441 2147483647 215.00 221.00 212.50 217.00 2.00 0.93% 216.50 27 217.00 9 73.06
2021-09-27 3189 15135340 10897 2147483647 214.50 216.50 204.50 206.50 10.50 -4.84% 206.50 40 207.00 58 69.53
2021-09-28 3189 17677176 11256 2147483647 202.00 208.00 196.50 207.00 0.50 0.24% 206.50 6 207.00 32 69.70
2021-09-29 3189 19173825 13533 2147483647 197.00 201.50 192.50 193.00 14.00 -6.76% 193.00 37 193.50 10 64.98
2021-09-30 3189 19556467 13841 2147483647 196.00 204.00 192.00 202.00 9.00 4.66% 202.00 31 202.50 10 68.01
2021-10-01 3189 16098781 11804 2147483647 198.00 204.00 195.50 200.50 1.50 -0.74% 200.50 138 201.00 60 67.51
2021-10-04 3189 20388964 14641 2147483647 204.50 208.00 191.00 191.00 9.50 -4.74% 191.00 166 191.50 8 64.31
2021-10-05 3189 24548970 15725 2147483647 184.50 202.50 181.00 201.50 10.50 5.5% 201.50 42 202.00 61 67.85
2021-10-06 3189 13936564 10978 2147483647 204.00 204.50 191.50 192.00 9.50 -4.71% 192.00 151 192.50 71 64.65
2021-10-07 3189 23588477 14215 2147483647 198.50 211.00 197.00 211.00 19.00 9.9% 211.00 223 0.00 0 71.04
2021-10-08 3189 36111410 23959 2147483647 211.00 221.50 206.50 221.00 10.00 4.74% 220.00 15 221.00 114 74.41
2021-10-12 3189 25762998 19071 2147483647 216.50 226.50 213.50 219.00 2.00 -0.9% 218.50 2 219.00 99 73.74
2021-10-13 3189 24842701 16483 2147483647 220.00 221.50 198.00 203.00 16.00 -7.31% 202.50 121 203.00 55 68.35
2021-10-14 3189 24104458 18888 2147483647 204.00 210.00 197.50 200.00 3.00 -1.48% 200.00 1850 200.50 45 67.34
2021-10-15 3189 30115086 20380 2147483647 207.50 216.50 205.00 210.00 10.00 5% 210.00 137 210.50 21 70.71
2021-10-18 3189 19137801 12499 2147483647 213.00 217.00 205.50 216.00 6.00 2.86% 215.50 2 216.00 59 72.73
2021-10-19 3189 29792396 17338 2147483647 220.00 237.50 219.50 237.50 21.50 9.95% 237.50 16377 0.00 0 79.97
2021-10-20 3189 62640128 39331 2147483647 239.00 249.00 234.50 248.00 10.50 4.42% 247.50 20 248.00 74 83.50
2021-10-21 3189 38167946 31426 2147483647 245.00 248.00 228.50 233.00 15.00 -6.05% 233.00 164 233.50 37 78.45
2021-10-22 3189 30034890 20168 2147483647 236.50 242.00 233.00 236.50 3.50 1.5% 236.00 138 236.50 6 79.63
2021-10-25 3189 21638295 15678 2147483647 236.00 245.50 232.00 245.00 8.50 3.59% 244.50 13 245.00 222 82.49
2021-10-26 3189 34990383 24037 2147483647 249.00 255.00 235.00 236.00 9.00 -3.67% 235.50 38 236.00 74 79.46
2021-10-27 3189 55292827 33992 2147483647 242.50 256.50 241.00 249.50 13.50 5.72% 249.50 180 250.00 23 84.01
2021-10-28 3189 25086245 17193 2147483647 250.00 252.00 242.50 246.50 3.00 -1.2% 246.00 183 246.50 13 83.00
2021-10-29 3189 39096995 29695 2147483647 246.50 252.00 239.50 244.00 2.50 -1.01% 244.00 30 245.00 39 82.15
2021-11-01 3189 32599057 22565 2147483647 249.00 256.50 238.50 239.50 4.50 -1.84% 239.50 17 240.00 22 40.52
2021-11-02 3189 30455287 20629 2147483647 243.00 247.00 231.00 233.00 6.50 -2.71% 233.00 134 233.50 153 39.42
2021-11-03 3189 24136470 17707 2147483647 237.00 241.50 228.00 241.50 8.50 3.65% 241.00 11 241.50 1 40.86
2021-11-04 3189 16638253 13483 2147483647 242.50 246.00 238.00 242.00 0.50 0.21% 242.00 14 242.50 107 40.95
2021-11-05 3189 18855514 12793 2147483647 244.50 250.00 238.00 249.50 7.50 3.1% 249.00 25 249.50 229 42.22
2021-11-08 3189 12335591 10403 2147483647 247.00 247.50 240.00 242.50 7.00 -2.81% 242.50 2 243.00 99 41.03
2021-11-09 3189 11211138 8091 2147483647 244.50 249.50 242.50 243.50 1.00 0.41% 243.00 77 243.50 28 41.20
2021-11-10 3189 12985491 10172 2147483647 246.00 250.00 240.50 250.00 6.50 2.67% 249.50 1 250.00 325 42.30
2021-11-11 3189 14655309 11325 2147483647 245.00 252.50 242.50 243.50 6.50 -2.6% 243.00 200 243.50 11 41.20
2021-11-12 3189 17550657 11791 2147483647 247.00 255.00 245.00 251.00 7.50 3.08% 251.00 49 251.50 265 42.47
2021-11-15 3189 18952370 16575 2147483647 255.00 257.50 242.00 243.00 8.00 -3.19% 243.00 45 243.50 9 41.12
2021-11-16 3189 15531205 12495 2147483647 245.00 245.50 232.00 236.00 7.00 -2.88% 235.50 5 236.00 105 39.93
2021-11-17 3189 12567539 9827 2147483647 236.00 243.00 230.50 243.00 7.00 2.97% 240.50 2 243.00 269 41.12
2021-11-18 3189 8108972 6742 1920538933 240.00 243.00 233.50 236.50 6.50 -2.67% 236.00 5 236.50 21 40.02
2021-11-19 3189 6042056 5078 1430687811 239.00 241.00 234.50 235.00 1.50 -0.63% 235.00 15 235.50 24 39.76
2021-11-22 3189 7257606 5929 1698112668 235.50 238.00 230.00 238.00 3.00 1.28% 237.50 4 238.00 145 40.27
2021-11-23 3189 5897527 6188 1374149608 233.50 237.00 230.50 232.00 6.00 -2.52% 231.50 74 232.00 21 39.26
2021-11-24 3189 14183225 9575 2147483647 230.50 243.00 230.50 234.50 2.50 1.08% 234.50 29 235.00 10 39.68
2021-11-25 3189 13396023 11883 2147483647 239.00 242.50 234.50 239.00 4.50 1.92% 238.50 68 239.00 142 40.44
2021-11-26 3189 15816790 12077 2147483647 237.50 244.50 229.00 231.00 8.00 -3.35% 231.00 219 231.50 62 39.09
2021-11-29 3189 15474133 10675 2147483647 226.00 234.00 220.00 234.00 3.00 1.3% 233.50 16 234.00 130 39.59
2021-11-30 3189 21983565 15406 2147483647 234.00 244.00 233.00 240.50 6.50 2.78% 240.00 13 240.50 4 40.69
2021-12-01 3189 12419350 10727 2147483647 236.50 237.50 228.00 228.00 12.50 -5.2% 228.00 395 228.50 12 38.58
2021-12-02 3189 17721948 10946 2147483647 227.00 232.50 224.00 230.00 2.00 0.88% 230.00 6 230.50 87 38.92
2021-12-03 3189 22104554 13125 2147483647 233.00 243.50 231.50 241.00 11.00 4.78% 240.50 37 241.00 30 40.78
2021-12-06 3189 9019182 18832 2124347312 239.50 241.00 232.00 237.00 4.00 -1.66% 236.50 4 237.00 50 40.10
2021-12-07 3189 12485488 9440 2147483647 238.00 240.00 228.00 228.00 9.00 -3.8% 228.00 370 228.50 2 38.58
2021-12-08 3189 10216467 6281 2147483647 235.00 238.00 232.00 237.00 9.00 3.95% 236.50 1 237.00 101 40.10
2021-12-09 3189 8627981 9214 2014538457 236.00 239.50 229.00 229.50 7.50 -3.16% 229.50 130 230.00 7 38.83
2021-12-10 3189 10999647 7347 2147483647 229.50 229.50 222.50 225.50 4.00 -1.74% 225.50 96 226.00 132 38.16
2021-12-13 3189 7409421 4033 1691196977 228.00 231.00 225.00 230.50 5.00 2.22% 228.50 3 230.50 44 39.00
2021-12-14 3189 8846051 6910 1971788096 225.50 227.50 220.00 220.00 10.50 -4.56% 220.00 148 220.50 25 37.22
2021-12-15 3189 9509978 6526 2124725161 219.00 229.50 215.50 227.00 7.00 3.18% 226.50 37 227.00 10 38.41
2021-12-16 3189 7758542 5860 1797307171 229.00 234.50 228.00 233.50 6.50 2.86% 233.50 1 234.00 326 39.51
2021-12-17 3189 5245293 8165 1213950355 230.00 236.00 228.00 231.00 2.50 -1.07% 230.50 92 231.00 1 39.09
2021-12-20 3189 6065304 4119 1394606842 232.50 236.00 225.50 226.50 4.50 -1.95% 226.50 5 227.00 6 38.32
2021-12-21 3189 4451016 3510 1020287161 230.00 231.50 226.00 229.00 2.50 1.1% 229.00 18 230.00 4 38.75
2021-12-22 3189 4045820 3166 937286877 232.00 233.50 228.50 232.00 3.00 1.31% 231.50 35 232.00 21 39.26
2021-12-23 3189 8645098 7533 2044015112 234.50 239.00 233.50 237.50 5.50 2.37% 237.00 56 237.50 125 40.19
2021-12-24 3189 5773012 6596 1379413345 238.00 241.00 236.50 238.50 1.00 0.42% 238.00 99 238.50 14 40.36
2021-12-27 3189 19196519 23436 2147483647 241.00 251.00 236.50 237.00 1.50 -0.63% 237.00 52 237.50 58 40.10
2021-12-28 3189 4055825 3497 967078450 238.50 240.00 235.50 239.50 2.50 1.05% 239.00 8 239.50 4 40.52
2021-12-29 3189 2700644 5121 641714459 238.00 240.50 235.50 236.50 3.00 -1.25% 236.00 52 236.50 9 40.02
2021-12-30 3189 7278802 10129 1721585896 236.00 243.00 232.50 233.00 3.50 -1.48% 233.00 62 233.50 13 39.42