健策(3653)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　　　253.00
0
0%		261.50
8.5
3.36%		 264.00
2.5
0.96%		286.50
22.5
8.52%		 　289.00
2.5
0.87%		291.50
2.5
0.87%		316.00
24.5
8.4%		312.50
-3.5
-1.11%		313.00
0.5
0.16%		 　315.00
2
0.64%		321.00
6
1.9%		310.00
-11
-3.43%		315.50
5.5
1.77%		319.50
4
1.27%		 　319.50
0
0%		311.00
-8.5
-2.66%		309.00
-2
-0.64%		300.50
-8.5
-2.75%		293.50
-7
-2.33%		 299.12
2 月　294.50
1
0.34%		295.00
0.5
0.17%		300.50
5.5
1.86%		 　　　　　　　　　　　310.50
10
3.33%		320.50
10
3.22%		333.00
12.5
3.9%		 　　332.50
-0.5
-0.15%		 322.00
-10.5
-3.16%		 314.79
3 月　313.00
-9
-2.8%		319.00
6
1.92%		304.00
-15
-4.7%		314.50
10.5
3.45%		 　299.50
-15
-4.77%		287.50
-12
-4.01%		299.00
11.5
4%		301.50
2.5
0.84%		304.50
3
1%		 　298.00
-6.5
-2.13%		298.00
0
0%		297.00
-1
-0.34%		298.50
1.5
0.51%		293.50
-5
-1.68%		 　292.50
-1
-0.34%		292.00
-0.5
-0.17%		283.50
-8.5
-2.91%		274.00
-9.5
-3.35%		272.00
-2
-0.73%		 　276.00
4
1.47%		295.50
19.5
7.07%		 295
4 月291.00
-4.5
-1.52%		 　　　300.00
9
3.09%		314.00
14
4.67%		303.00
-11
-3.5%		310.50
7.5
2.48%		 　300.00
-10.5
-3.38%		289.00
-11
-3.67%		282.00
-7
-2.42%		284.50
2.5
0.89%		283.00
-1.5
-0.53%		 　280.00
-3
-1.06%		284.00
4
1.43%		279.00
-5
-1.76%		271.50
-7.5
-2.69%		277.00
5.5
2.03%		 　272.50
-4.5
-1.62%		268.00
-4.5
-1.65%		261.50
-6.5
-2.43%		256.50
-5
-1.91%		 281.98
5 月　　245.00
-11.5
-4.48%		220.50
-24.5
-10%		220.00
-0.5
-0.23%		218.00
-2
-0.91%		238.50
20.5
9.4%		 　239.00
0.5
0.21%		219.00
-20
-8.37%		225.00
6
2.74%		238.50
13.5
6%		262.00
23.5
9.85%		 　252.00
-10
-3.82%		275.00
23
9.13%		266.00
-9
-3.27%		265.50
-0.5
-0.19%		264.00
-1.5
-0.56%		 　272.50
8.5
3.22%		285.00
12.5
4.59%		282.50
-2.5
-0.88%		273.50
-9
-3.19%		284.00
10.5
3.84%		 285.50
1.5
0.53%		256.37
6 月281.50
-4
-1.4%		278.00
-3.5
-1.24%		282.00
4
1.44%		285.50
3.5
1.24%		 　310.00
24.5
8.58%		306.50
-3.5
-1.13%		301.50
-5
-1.63%		303.00
1.5
0.5%		293.50
-9.5
-3.14%		 　　290.00
-3.5
-1.19%		293.50
3.5
1.21%		296.00
2.5
0.85%		296.00
0
0%		 　290.50
-5.5
-1.86%		288.00
-2.5
-0.86%		308.00
20
6.94%		301.00
-7
-2.27%		298.50
-2.5
-0.83%		 　299.00
0.5
0.17%		306.50
7.5
2.51%		302.00
-4.5
-1.47%		 296.15
7 月300.00
-2
-0.66%		310.00
10
3.33%		 　319.00
9
2.9%		325.00
6
1.88%		322.50
-2.5
-0.77%		320.50
-2
-0.62%		313.50
-7
-2.18%		 　329.50
16
5.1%		327.50
-2
-0.61%		335.00
7.5
2.29%		337.00
2
0.6%		342.00
5
1.48%		 　334.00
-8
-2.34%		309.00
-25
-7.49%		326.00
17
5.5%		321.00
-5
-1.53%		311.50
-9.5
-2.96%		 　316.00
4.5
1.44%		308.00
-8
-2.53%		308.50
0.5
0.16%		318.50
10
3.24%		327.50
9
2.83%		 321.78
8 月　328.00
0.5
0.15%		338.00
10
3.05%		316.00
-22
-6.51%		314.50
-1.5
-0.47%		311.00
-3.5
-1.11%		 　305.50
-5.5
-1.77%		308.50
3
0.98%		300.00
-8.5
-2.76%		301.50
1.5
0.5%		286.00
-15.5
-5.14%		 　298.00
12
4.2%		283.50
-14.5
-4.87%		296.50
13
4.59%		293.50
-3
-1.01%		301.50
8
2.73%		 　318.00
16.5
5.47%		310.00
-8
-2.52%		310.50
0.5
0.16%		303.50
-7
-2.25%		308.50
5
1.65%		 　315.00
6.5
2.11%		304.00
-11
-3.49%		307.23
9 月309.00
5
1.64%		307.00
-2
-0.65%		307.00
0
0%		 　304.00
-3
-0.98%		296.00
-8
-2.63%		287.50
-8.5
-2.87%		294.00
6.5
2.26%		306.00
12
4.08%		 　298.50
-7.5
-2.45%		307.00
8.5
2.85%		299.50
-7.5
-2.44%		299.00
-0.5
-0.17%		301.00
2
0.67%		 　　　299.00
-2
-0.66%		318.00
19
6.35%		318.50
0.5
0.16%		 　322.00
3.5
1.1%		329.00
7
2.17%		322.00
-7
-2.13%		350.50
28.5
8.85%		 308.82
10 月322.50
-28
-7.99%		 　328.00
5.5
1.71%		338.00
10
3.05%		322.00
-16
-4.73%		330.00
8
2.48%		356.00
26
7.88%		 　　340.00
-16
-4.49%		338.00
-2
-0.59%		334.50
-3.5
-1.04%		341.00
6.5
1.94%		 　342.00
1
0.29%		362.00
20
5.85%		377.00
15
4.14%		387.50
10.5
2.79%		386.50
-1
-0.26%		 　391.50
5
1.29%		376.50
-15
-3.83%		379.50
3
0.8%		373.50
-6
-1.58%		369.00
-4.5
-1.2%		 356.63
11 月388.00
19
5.15%		406.50
18.5
4.77%		392.50
-14
-3.44%		386.00
-6.5
-1.66%		402.50
16.5
4.27%		 　379.50
-23
-5.71%		388.50
9
2.37%		389.00
0.5
0.13%		383.50
-5.5
-1.41%		388.00
4.5
1.17%		 　410.00
22
5.67%		399.50
-10.5
-2.56%		393.50
-6
-1.5%		396.00
2.5
0.64%		392.00
-4
-1.01%		 　401.00
9
2.3%		400.00
-1
-0.25%		405.00
5
1.25%		415.00
10
2.47%		402.50
-12.5
-3.01%		 　424.00
21.5
5.34%		439.00
15
3.54%		 401.31
12 月439.50
0.5
0.11%		441.00
1.5
0.34%		445.00
4
0.91%		 　430.00
-15
-3.37%		439.00
9
2.09%		428.00
-11
-2.51%		429.00
1
0.23%		422.00
-7
-1.63%		 　419.50
-2.5
-0.59%		405.50
-14
-3.34%		411.50
6
1.48%		429.00
17.5
4.25%		419.50
-9.5
-2.21%		 　403.50
-16
-3.81%		411.50
8
1.98%		405.00
-6.5
-1.58%		413.00
8
1.98%		402.50
-10.5
-2.54%		 　401.00
-1.5
-0.37%		403.00
2
0.5%		399.50
-3.5
-0.87%		408.00
8.5
2.13%		　417.67

說明:最高漲幅:9.85%最低跌幅:-10% 最高價:445.00最低價:218.00平均價:322.11,灰色底表示週末,漲149天(1244)元,跌147天(-1131)元,平盤6天
10%=1,9%=6,8%=2,7%=2,6%=6,5%=13,4%=10,3%=21,2%=26,1%=41,0%=27,-0%=1,-1%=2,-2%=2,-3%=3,-4%=6,-5%=13,-6%=14,-7%=34,-8%=35,-9%=37,

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 3653 855166 764 215401147 248.50 254.50 248.00 253.00 5.50 0% 251.50 4 253.00 29 33.20
2021-01-05 3653 2894160 2423 749992677 253.00 263.50 252.00 261.50 8.50 3.36% 261.50 25 262.00 33 34.32
2021-01-07 3653 1711789 1583 455740089 270.50 273.00 262.00 264.00 0.00 0.96% 263.50 3 264.00 3 34.65
2021-01-08 3653 6628348 5183 1863594132 270.50 290.00 267.50 286.50 22.50 8.52% 286.00 12 287.00 28 37.60
2021-01-11 3653 3544835 2985 1011003311 290.00 290.50 279.50 289.00 2.50 0.87% 288.50 6 289.00 13 37.93
2021-01-12 3653 5638747 4575 1663249845 291.00 301.50 285.00 291.50 2.50 0.87% 291.00 41 291.50 4 38.25
2021-01-13 3653 8722137 7268 2147483647 298.50 319.50 296.00 316.00 24.50 8.4% 316.00 13 316.50 1 41.47
2021-01-14 3653 3226150 2967 1025600872 315.00 324.50 309.00 312.50 3.50 -1.11% 312.50 19 313.00 9 41.01
2021-01-15 3653 3198237 2793 994821048 315.50 317.50 303.00 313.00 0.50 0.16% 312.50 1 313.00 33 41.08
2021-01-18 3653 3440118 2774 1080663387 315.50 321.00 305.00 315.00 2.00 0.64% 315.00 33 315.50 12 41.34
2021-01-19 3653 4576312 3569 1483689992 318.50 328.00 317.00 321.00 6.00 1.9% 321.00 11 321.50 1 42.13
2021-01-20 3653 3460144 2515 1096367924 325.00 327.50 310.00 310.00 11.00 -3.43% 310.00 17 310.50 2 40.68
2021-01-21 3653 2047528 1735 639382949 313.00 316.50 308.00 315.50 5.50 1.77% 314.50 37 315.50 11 41.40
2021-01-22 3653 2324351 2032 744832641 317.50 325.00 315.50 319.50 4.00 1.27% 319.50 10 320.00 14 41.93
2021-01-25 3653 2142330 1995 677773475 320.00 324.00 308.00 319.50 0.00 0% 319.50 1 320.00 12 41.93
2021-01-26 3653 1227745 1137 387764966 320.50 321.50 310.00 311.00 8.50 -2.66% 311.00 6 311.50 4 40.81
2021-01-27 3653 1496100 1417 464200789 315.50 316.00 306.50 309.00 2.00 -0.64% 309.00 2 310.00 9 40.55
2021-01-28 3653 1191374 1117 359526044 301.50 305.00 299.00 300.50 8.50 -2.75% 300.00 213 300.50 45 39.44
2021-01-29 3653 1867415 1643 564257374 305.50 311.50 292.50 293.50 7.00 -2.33% 293.50 2 294.00 2 38.52
2021-02-02 3653 1352990 1198 394716133 292.50 297.00 286.00 294.50 4.50 0.34% 294.00 7 294.50 31 38.65
2021-02-03 3653 961624 843 283820769 295.00 299.50 288.00 295.00 0.50 0.17% 295.00 211 295.50 3 38.71
2021-02-04 3653 1026364 886 306618548 294.50 302.50 292.00 300.50 5.50 1.86% 300.00 2 300.50 35 39.44
2021-02-17 3653 1507088 1353 459278607 296.00 313.00 293.00 310.50 17.50 3.33% 310.00 19 310.50 1 40.75
2021-02-18 3653 2200715 1940 698916499 310.50 322.00 307.50 320.50 10.00 3.22% 320.00 10 320.50 29 42.06
2021-02-19 3653 5113310 4360 1713730219 322.00 348.50 318.50 333.00 12.50 3.9% 333.00 3 333.50 33 43.70
2021-02-23 3653 2089227 1987 692713804 331.50 339.50 327.00 332.50 12.00 -0.15% 332.50 14 333.00 6 43.64
2021-02-25 3653 734308 788 238959784 327.00 332.50 322.00 322.00 2.50 -3.16% 322.00 7 324.00 1 42.26
2021-03-02 3653 780362 756 250409181 330.50 330.50 313.00 313.00 8.00 -2.8% 313.00 9 315.00 6 41.08
2021-03-03 3653 1455128 1257 454103119 316.00 321.00 300.00 319.00 6.00 1.92% 319.00 3 319.50 43 41.86
2021-03-04 3653 1475231 1237 455090005 316.00 319.00 303.50 304.00 15.00 -4.7% 304.00 11 305.00 1 39.90
2021-03-05 3653 1410481 1121 437267178 298.50 317.00 297.00 314.50 10.50 3.45% 312.50 3 314.50 5 41.27
2021-03-08 3653 2289887 1854 707445354 314.50 321.00 298.50 299.50 15.00 -4.77% 299.50 41 300.00 1 39.30
2021-03-09 3653 2223758 2007 647533650 299.50 302.50 287.50 287.50 12.00 -4.01% 287.50 14 288.50 1 37.73
2021-03-10 3653 1596732 1319 473598084 290.50 302.00 290.50 299.00 11.50 4% 298.00 3 299.00 2 39.24
2021-03-11 3653 873606 818 263025629 296.00 305.00 296.00 301.50 2.50 0.84% 301.00 3 301.50 1 39.57
2021-03-12 3653 702571 639 213520210 303.00 308.00 301.00 304.50 3.00 1% 304.00 7 304.50 1 39.96
2021-03-15 3653 681387 665 205153217 306.00 307.00 298.00 298.00 6.50 -2.13% 298.00 12 298.50 1 39.11
2021-03-16 3653 1947263 1785 574574780 300.00 302.50 289.50 298.00 0.00 0% 298.00 3 298.50 8 39.11
2021-03-17 3653 1168370 1098 351317364 300.00 305.00 297.00 297.00 1.00 -0.34% 297.00 19 297.50 2 38.98
2021-03-18 3653 802041 785 242042966 300.00 307.00 297.00 298.50 1.50 0.51% 298.00 29 299.00 1 39.17
2021-03-19 3653 1007573 1033 296564347 299.50 300.50 292.00 293.50 5.00 -1.68% 293.00 21 293.50 1 38.52
2021-03-22 3653 672023 676 195870191 294.00 294.00 289.00 292.50 1.00 -0.34% 292.50 2 293.00 5 38.39
2021-03-23 3653 584243 543 171505799 295.00 297.50 291.50 292.00 0.50 -0.17% 292.00 27 293.00 2 38.32
2021-03-24 3653 1746714 1858 499665044 291.00 293.50 281.50 283.50 8.50 -2.91% 283.50 14 284.00 5 39.54
2021-03-25 3653 2325883 2298 644065665 284.00 286.00 272.50 274.00 9.50 -3.35% 273.50 21 274.00 1 38.21
2021-03-26 3653 3055553 2656 828082616 278.00 279.00 267.50 272.00 2.00 -0.73% 272.00 57 272.50 5 37.94
2021-03-29 3653 2195830 1954 598970912 273.00 277.00 267.50 276.00 4.00 1.47% 276.00 8 276.50 18 38.49
2021-03-30 3653 4284190 3881 1244561567 278.00 299.00 277.00 295.50 19.50 7.07% 295.50 34 296.00 23 41.21
2021-04-01 3653 2287111 2079 654169398 289.00 293.00 279.00 291.00 4.00 -1.52% 290.50 10 291.00 2 40.59
2021-04-06 3653 2631735 2234 787183219 298.00 303.00 294.00 300.00 9.00 3.09% 300.00 11 300.50 71 41.84
2021-04-07 3653 2973787 2577 919048450 300.50 318.00 297.50 314.00 14.00 4.67% 314.00 24 314.50 12 43.79
2021-04-08 3653 2526696 2573 776253646 314.50 317.00 301.50 303.00 11.00 -3.5% 302.50 72 303.00 12 42.26
2021-04-09 3653 2713118 2206 833645772 305.50 312.00 298.00 310.50 7.50 2.48% 310.00 104 310.50 13 43.31
2021-04-12 3653 1111756 1115 336516679 312.00 312.50 300.00 300.00 10.50 -3.38% 300.00 121 300.50 3 41.84
2021-04-13 3653 973534 1068 286667168 300.50 303.50 288.50 289.00 11.00 -3.67% 288.50 31 289.00 3 40.31
2021-04-14 3653 1018119 1072 289456338 289.00 294.00 278.00 282.00 7.00 -2.42% 282.00 1 282.50 3 39.33
2021-04-15 3653 571117 575 161568251 282.50 286.50 280.50 284.50 2.50 0.89% 284.50 13 285.00 4 39.68
2021-04-16 3653 1401581 1236 397541085 289.00 292.00 279.00 283.00 1.50 -0.53% 283.00 8 283.50 6 39.47
2021-04-19 3653 854202 865 238895344 284.50 284.50 277.50 280.00 3.00 -1.06% 279.50 8 280.00 72 39.05
2021-04-20 3653 1089304 942 309949163 283.00 287.50 279.00 284.00 4.00 1.43% 283.50 6 285.00 6 39.61
2021-04-21 3653 1059182 1060 295584706 284.00 284.00 277.00 279.00 5.00 -1.76% 279.00 6 279.50 8 38.91
2021-04-22 3653 1607531 1468 441921342 281.00 282.00 270.50 271.50 7.50 -2.69% 271.50 8 272.00 4 37.87
2021-04-23 3653 877859 835 239090692 272.00 277.00 269.00 277.00 5.50 2.03% 276.50 7 277.00 6 38.63
2021-04-26 3653 1342028 1374 369200302 278.00 283.50 271.00 272.50 4.50 -1.62% 272.00 2 272.50 11 38.01
2021-04-27 3653 1558121 1637 418516451 275.00 275.00 267.00 268.00 4.50 -1.65% 268.00 5 268.50 5 37.38
2021-04-28 3653 2359580 2335 618290955 271.00 271.50 259.00 261.50 6.50 -2.43% 261.00 31 261.50 2 36.47
2021-04-29 3653 1989118 1878 514698113 263.50 266.00 256.00 256.50 5.00 -1.91% 256.50 2 257.00 6 35.77
2021-05-03 3653 1655770 1722 413771031 256.50 257.00 245.00 245.00 11.50 -4.48% 245.00 53 246.50 14 34.17
2021-05-04 3653 3692381 3001 841522922 245.00 247.00 220.50 220.50 24.50 -10% 0.00 0 220.50 577 30.75
2021-05-05 3653 3592237 2971 798376294 219.00 233.00 214.00 220.00 0.50 -0.23% 219.50 2 220.00 21 30.68
2021-05-06 3653 2025704 1878 443032823 223.50 226.00 215.00 218.00 2.00 -0.91% 217.50 3 218.00 1 30.40
2021-05-07 3653 3296236 2617 761147317 220.00 239.50 220.00 238.50 20.50 9.4% 238.00 37 238.50 4 33.26
2021-05-10 3653 2544084 2065 603995257 238.50 243.00 228.00 239.00 0.50 0.21% 239.00 10 239.50 1 33.33
2021-05-11 3653 2119341 2107 475885850 234.50 235.00 216.50 219.00 20.00 -8.37% 219.00 8 219.50 5 32.44
2021-05-12 3653 4306547 3724 955799327 219.00 236.50 202.00 225.00 6.00 2.74% 225.00 5 225.50 10 33.33
2021-05-13 3653 3714436 3606 872129633 219.00 245.00 217.00 238.50 13.50 6% 238.00 20 238.50 10 35.33
2021-05-14 3653 4885858 3441 1257035941 243.00 262.00 243.00 262.00 23.50 9.85% 262.00 1542 0.00 0 38.81
2021-05-17 3653 4139856 3384 1057323668 250.50 267.00 242.00 252.00 10.00 -3.82% 252.00 43 252.50 1 37.33
2021-05-18 3653 3792545 3102 1023996179 261.00 276.50 256.50 275.00 23.00 9.13% 274.50 36 275.00 3 40.74
2021-05-19 3653 2434104 2061 651438709 273.00 276.50 262.00 266.00 9.00 -3.27% 266.00 36 266.50 3 39.41
2021-05-20 3653 931078 853 248208730 266.00 272.00 261.50 265.50 0.50 -0.19% 265.50 4 266.00 4 39.33
2021-05-21 3653 1119338 949 298680070 269.50 274.00 262.00 264.00 1.50 -0.56% 264.00 3 264.50 2 39.11
2021-05-24 3653 1249799 1089 337952870 262.00 275.00 261.00 272.50 8.50 3.22% 272.00 13 273.00 41 40.37
2021-05-25 3653 3300032 2722 931167854 274.00 288.00 272.50 285.00 12.50 4.59% 284.50 4 285.50 12 42.22
2021-05-26 3653 1231486 1241 348916437 283.00 286.50 279.00 282.50 2.50 -0.88% 282.50 1 283.00 10 41.85
2021-05-27 3653 1478248 1232 409540717 281.00 283.50 273.00 273.50 9.00 -3.19% 273.00 44 273.50 7 40.52
2021-05-28 3653 1277860 1141 358932832 277.50 286.50 274.50 284.00 10.50 3.84% 283.50 9 284.00 12 42.07
2021-05-31 3653 1237124 1053 353190481 287.50 289.00 281.50 285.50 1.50 0.53% 285.50 9 286.00 17 42.30
2021-06-01 3653 1445303 1224 414505600 289.00 292.00 281.00 281.50 4.00 -1.4% 281.50 25 282.00 3 41.70
2021-06-02 3653 827751 781 231814631 284.00 284.00 276.00 278.00 3.50 -1.24% 278.00 15 278.50 1 41.19
2021-06-03 3653 2031021 1615 575924452 279.00 290.50 278.00 282.00 4.00 1.44% 282.00 13 282.50 10 41.78
2021-06-04 3653 1194918 1043 339905990 282.00 288.00 278.50 285.50 3.50 1.24% 285.00 11 285.50 1 42.30
2021-06-07 3653 7234499 6032 2147483647 288.50 313.50 287.50 310.00 24.50 8.58% 309.50 1 310.00 6 45.93
2021-06-08 3653 3201023 2871 988547996 312.00 317.00 302.00 306.50 3.50 -1.13% 306.50 13 307.00 7 45.41
2021-06-09 3653 2618727 2309 799179502 308.50 313.50 300.00 301.50 5.00 -1.63% 301.50 2 302.00 11 44.67
2021-06-10 3653 1048462 1013 317118200 303.00 306.00 300.50 303.00 1.50 0.5% 303.00 11 303.50 19 44.89
2021-06-11 3653 2121009 1921 631801912 305.00 308.50 290.50 293.50 9.50 -3.14% 293.50 8 294.00 2 43.48
2021-06-15 3653 3854414 3516 1100944123 295.50 297.00 277.50 290.00 3.50 -1.19% 290.00 19 290.50 3 42.96
2021-06-16 3653 2090425 1913 618466300 290.50 301.50 290.00 293.50 3.50 1.21% 293.50 26 294.00 4 43.48
2021-06-17 3653 880289 872 257766744 293.00 296.50 289.50 296.00 2.50 0.85% 295.50 10 296.50 2 43.85
2021-06-18 3653 2901601 2409 880730553 303.00 310.00 296.00 296.00 0.00 0% 296.00 31 298.00 1 43.85
2021-06-21 3653 1348463 1279 399362244 296.00 303.00 290.00 290.50 5.50 -1.86% 290.50 20 291.00 1 43.04
2021-06-22 3653 984360 958 286735395 295.00 296.50 285.50 288.00 2.50 -0.86% 288.00 23 288.50 10 42.67
2021-06-23 3653 2770522 2440 842292486 290.00 309.00 290.00 308.00 20.00 6.94% 308.00 34 308.50 17 45.63
2021-06-24 3653 1356719 1185 412199403 310.00 310.00 301.00 301.00 7.00 -2.27% 301.00 51 301.50 1 44.59
2021-06-25 3653 798104 761 239791153 303.00 304.50 298.50 298.50 2.50 -0.83% 298.50 32 299.00 3 44.22
2021-06-28 3653 877930 763 263280944 301.50 303.00 296.00 299.00 0.50 0.17% 299.00 22 300.00 2 44.30
2021-06-29 3653 1401647 1367 427608247 304.00 309.00 300.00 306.50 7.50 2.51% 306.00 3 306.50 3 45.41
2021-06-30 3653 1378156 1313 421321746 307.00 313.00 301.00 302.00 4.50 -1.47% 301.50 22 302.00 4 44.74
2021-07-01 3653 620108 631 186702454 305.00 305.50 298.00 300.00 2.00 -0.66% 300.00 118 301.00 5 44.44
2021-07-02 3653 1932756 1835 589877020 302.00 310.50 296.00 310.00 10.00 3.33% 309.50 7 310.00 31 45.93
2021-07-05 3653 2434162 2262 776974422 313.00 324.50 313.00 319.00 9.00 2.9% 319.00 1 319.50 4 47.26
2021-07-06 3653 1450954 1315 464592161 321.00 325.00 314.00 325.00 6.00 1.88% 324.50 4 325.00 100 48.15
2021-07-07 3653 2091686 1887 677837504 325.00 331.00 310.00 322.50 2.50 -0.77% 322.50 15 323.00 6 47.78
2021-07-08 3653 1156001 1003 372471478 321.50 327.00 318.50 320.50 2.00 -0.62% 320.00 18 320.50 1 47.48
2021-07-09 3653 1616580 1525 515815898 319.00 328.50 311.00 313.50 7.00 -2.18% 313.50 2 314.00 2 46.44
2021-07-12 3653 3103648 2678 1017751353 318.00 333.00 315.50 329.50 16.00 5.1% 329.50 3 330.00 7 48.81
2021-07-13 3653 2461539 2219 818102985 338.00 340.00 326.50 327.50 2.00 -0.61% 327.50 10 328.00 4 48.52
2021-07-14 3653 1504215 1356 498407202 332.00 338.00 322.50 335.00 7.50 2.29% 335.00 2 336.00 8 49.63
2021-07-15 3653 1071570 1099 358539812 338.00 339.50 327.50 337.00 2.00 0.6% 335.00 2 337.00 4 49.93
2021-07-16 3653 1118172 1177 380861908 332.50 345.00 332.00 342.00 5.00 1.48% 341.50 3 342.00 37 50.67
2021-07-19 3653 2426080 2238 802968565 342.00 342.00 322.00 334.00 8.00 -2.34% 334.00 6 334.50 5 49.48
2021-07-20 3653 2734235 2673 871499193 325.00 331.50 308.50 309.00 25.00 -7.49% 309.00 18 309.50 1 45.78
2021-07-21 3653 2405005 2100 776295996 315.50 329.00 315.50 326.00 17.00 5.5% 325.00 2 326.00 4 48.30
2021-07-22 3653 688000 567 222438000 325.00 328.00 320.00 321.00 5.00 -1.53% 321.00 9 322.00 1 47.56
2021-07-23 3653 1334231 1377 416454978 325.00 325.00 306.50 311.50 9.50 -2.96% 311.00 2 311.50 9 46.15
2021-07-26 3653 916006 883 287925962 314.00 318.00 309.50 316.00 4.50 1.44% 316.00 4 317.00 21 46.81
2021-07-27 3653 690953 725 214987285 318.00 318.00 307.50 308.00 8.00 -2.53% 307.50 13 308.00 2 45.63
2021-07-28 3653 1541737 1533 468368392 307.00 314.00 291.00 308.50 0.50 0.16% 308.50 3 309.00 3 45.70
2021-07-29 3653 1475019 1367 465810123 313.00 321.50 305.00 318.50 10.00 3.24% 318.50 7 319.00 1 47.19
2021-07-30 3653 4088178 3671 1368821410 321.50 344.50 321.00 327.50 9.00 2.83% 327.00 45 327.50 3 48.52
2021-08-02 3653 1120655 1103 367534970 331.50 336.50 323.50 328.00 0.50 0.15% 327.00 11 328.00 8 48.59
2021-08-03 3653 2642135 2595 899062170 330.00 348.00 326.00 338.00 10.00 3.05% 338.00 15 339.50 1 50.07
2021-08-04 3653 3859974 3821 1230574980 329.00 329.50 314.00 316.00 22.00 -6.51% 316.00 2 316.50 5 46.81
2021-08-05 3653 867934 923 274547029 316.00 321.00 312.00 314.50 1.50 -0.47% 314.50 9 315.00 4 46.39
2021-08-06 3653 517824 610 161272509 316.00 317.00 310.00 311.00 3.50 -1.11% 311.00 15 312.50 4 45.87
2021-08-09 3653 662593 762 203216725 305.00 311.00 305.00 305.50 5.50 -1.77% 305.50 5 306.00 2 45.06
2021-08-10 3653 797217 781 245448010 310.00 313.50 301.00 308.50 3.00 0.98% 308.00 3 308.50 2 45.50
2021-08-11 3653 872090 839 264697020 310.00 312.00 298.50 300.00 8.50 -2.76% 300.00 11 302.00 1 44.25
2021-08-12 3653 812506 742 244666456 300.00 307.00 298.00 301.50 1.50 0.5% 301.00 7 302.00 2 44.47
2021-08-13 3653 1658515 1681 481805774 299.00 304.50 285.50 286.00 15.50 -5.14% 286.00 2 286.50 1 42.18
2021-08-16 3653 1946363 1669 558428232 280.00 298.00 276.50 298.00 12.00 4.2% 297.50 18 298.00 32 43.95
2021-08-17 3653 692266 729 200745131 295.00 298.00 282.00 283.50 14.50 -4.87% 283.00 8 283.50 4 41.81
2021-08-18 3653 999661 967 290963344 280.00 298.50 277.50 296.50 13.00 4.59% 296.00 1 296.50 11 43.73
2021-08-19 3653 722318 705 213668035 293.00 299.50 291.00 293.50 3.00 -1.01% 293.50 1 294.00 3 43.29
2021-08-20 3653 766186 738 227968902 294.50 302.50 291.50 301.50 8.00 2.73% 301.50 5 302.00 16 44.47
2021-08-23 3653 1367551 1307 429693797 306.50 319.00 305.00 318.00 16.50 5.47% 318.00 21 318.50 6 46.90
2021-08-24 3653 1387709 1214 434799989 322.00 322.00 306.00 310.00 8.00 -2.52% 309.50 4 310.00 618 45.72
2021-08-25 3653 1031620 947 321960290 313.50 316.00 309.50 310.50 0.50 0.16% 310.50 2 311.00 1 45.80
2021-08-26 3653 791277 732 242701147 313.00 314.00 302.00 303.50 7.00 -2.25% 303.50 2 305.00 1 44.76
2021-08-27 3653 864479 754 268356321 307.00 316.00 302.00 308.50 5.00 1.65% 308.50 4 309.00 921 45.50
2021-08-30 3653 2239851 1708 709192541 315.00 324.00 312.00 315.00 6.50 2.11% 314.50 3 315.00 888 46.46
2021-08-31 3653 1223180 1014 372079823 310.00 311.00 300.00 304.00 0.00 -3.49% 304.00 12 305.00 13 44.84
2021-09-01 3653 1128185 817 347924706 304.00 312.00 304.00 309.00 5.00 1.64% 309.00 3 309.50 6 45.58
2021-09-02 3653 1072488 903 331739690 308.50 314.00 306.00 307.00 2.00 -0.65% 307.00 6 309.50 7 45.28
2021-09-03 3653 1084207 969 335991267 312.00 316.00 305.50 307.00 0.00 0% 306.50 21 307.00 5 45.28
2021-09-06 3653 527160 514 160536632 306.50 307.00 302.50 304.00 3.00 -0.98% 304.00 4 304.50 1 44.84
2021-09-07 3653 554147 643 165642174 307.00 307.00 296.00 296.00 8.00 -2.63% 296.00 13 297.00 1 43.66
2021-09-08 3653 621334 759 180593440 295.00 298.50 287.50 287.50 8.50 -2.87% 287.50 3 288.00 1 42.40
2021-09-09 3653 357145 395 104970032 286.50 298.00 285.50 294.00 6.50 2.26% 294.00 2 294.50 1 43.36
2021-09-10 3653 717977 720 217535960 294.00 308.00 293.50 306.00 12.00 4.08% 305.50 7 306.00 63 45.13
2021-09-13 3653 422725 415 127539512 306.00 306.50 298.50 298.50 7.50 -2.45% 298.50 4 299.00 3 44.03
2021-09-14 3653 1300176 1013 399819569 299.00 311.00 299.00 307.00 8.50 2.85% 306.50 8 307.00 34 45.28
2021-09-15 3653 920035 1639 276310694 308.50 308.50 298.00 299.50 7.50 -2.44% 299.50 2 300.00 3 44.17
2021-09-16 3653 359681 368 108245917 301.00 305.00 298.50 299.00 0.50 -0.17% 298.50 18 299.00 2 44.10
2021-09-17 3653 295000 242 88709500 301.00 303.50 297.00 301.00 2.00 0.67% 301.00 7 301.50 3 44.40
2021-09-22 3653 592913 558 178562672 295.00 307.50 292.00 299.00 2.00 -0.66% 299.00 10 299.50 1 44.10
2021-09-23 3653 2782886 3032 873410969 304.50 321.00 303.50 318.00 19.00 6.35% 317.00 3 318.00 1 46.90
2021-09-24 3653 1641197 2016 522523385 319.00 322.50 314.50 318.50 0.50 0.16% 318.50 15 319.00 126 46.98
2021-09-27 3653 1966604 1741 636846012 317.00 328.50 317.00 322.00 3.50 1.1% 322.00 2 322.50 1 47.49
2021-09-28 3653 3036676 2234 994817020 319.50 332.00 316.00 329.00 7.00 2.17% 329.00 4 329.50 4 48.53
2021-09-29 3653 5391381 6301 1778837353 322.00 345.00 321.00 322.00 7.00 -2.13% 322.00 5 322.50 1 47.49
2021-09-30 3653 8369823 7735 2147483647 331.00 350.50 324.00 350.50 28.50 8.85% 350.50 24 351.00 24 51.70
2021-10-01 3653 5966957 6771 1970389977 345.00 347.00 318.50 322.50 28.00 -7.99% 322.50 30 323.00 7 47.57
2021-10-04 3653 3533989 3887 1168395769 330.00 336.00 323.50 328.00 5.50 1.71% 328.00 3 328.50 2 48.38
2021-10-05 3653 3027416 3094 993198050 324.00 338.00 315.00 338.00 10.00 3.05% 337.50 1 338.00 3 49.85
2021-10-06 3653 2902895 3098 949004686 335.00 340.00 318.50 322.00 16.00 -4.73% 322.00 62 323.00 2 47.49
2021-10-07 3653 1751459 1519 578663549 328.50 333.50 326.50 330.00 8.00 2.48% 329.50 5 330.00 304 48.67
2021-10-08 3653 6548237 5667 2147483647 333.00 362.00 330.00 356.00 26.00 7.88% 355.50 5 356.00 20 52.51
2021-10-12 3653 3093508 2609 1064517129 347.00 354.50 336.00 340.00 16.00 -4.49% 339.50 8 340.00 90 50.15
2021-10-13 3653 2454506 2108 833010316 340.00 347.50 333.00 338.00 2.00 -0.59% 338.00 9 339.00 1 49.85
2021-10-14 3653 2354295 2359 787536368 345.00 346.00 324.50 334.50 3.50 -1.04% 334.00 1 334.50 7 49.34
2021-10-15 3653 3411562 2786 1173050558 339.50 351.00 337.00 341.00 6.50 1.94% 341.00 15 342.00 6 50.30
2021-10-18 3653 1837093 1516 630585545 341.00 349.50 337.00 342.00 1.00 0.29% 342.00 4 342.50 2 50.44
2021-10-19 3653 5116720 4007 1832624378 348.00 365.50 343.50 362.00 20.00 5.85% 362.00 5 362.50 12 53.39
2021-10-20 3653 6873644 5578 2147483647 364.50 382.00 357.50 377.00 15.00 4.14% 376.50 72 377.00 44 55.60
2021-10-21 3653 9068898 6712 2147483647 378.50 397.50 373.50 387.50 10.50 2.79% 387.00 10 388.00 64 57.15
2021-10-22 3653 3823960 3814 1493556363 388.00 396.50 386.00 386.50 1.00 -0.26% 386.50 28 387.00 1 57.01
2021-10-25 3653 2062549 2095 798988123 385.00 393.50 375.50 391.50 5.00 1.29% 391.00 6 391.50 3 57.74
2021-10-26 3653 3618113 3297 1398479018 393.00 403.00 376.00 376.50 15.00 -3.83% 376.50 37 377.00 2 55.53
2021-10-27 3653 1760393 1506 667263450 378.00 383.00 374.50 379.50 3.00 0.8% 379.00 2 380.00 3 55.97
2021-10-28 3653 1194721 983 448958121 378.00 379.00 373.00 373.50 6.00 -1.58% 373.50 11 374.00 1 55.09
2021-10-29 3653 2316603 2071 859660826 375.50 383.00 360.50 369.00 4.50 -1.2% 369.00 11 369.50 2 54.42
2021-11-01 3653 3864417 3151 1482815024 369.50 394.00 366.00 388.00 19.00 5.15% 388.00 1 388.50 4 57.23
2021-11-02 3653 6981881 5969 2147483647 389.50 418.00 389.50 406.50 18.50 4.77% 406.50 8 408.00 12 59.96
2021-11-03 3653 5357901 4991 2147483647 413.00 424.00 385.00 392.50 14.00 -3.44% 392.00 9 392.50 7 57.89
2021-11-04 3653 2311038 1944 910879346 399.00 400.00 386.00 386.00 6.50 -1.66% 386.00 8 388.00 3 56.93
2021-11-05 3653 3518563 2855 1387232860 395.50 404.50 380.00 402.50 16.50 4.27% 402.00 3 403.00 32 59.37
2021-11-08 3653 3379055 3321 1291621406 394.50 396.00 373.00 379.50 23.00 -5.71% 379.00 4 379.50 4 45.29
2021-11-09 3653 2577153 2246 1000121725 386.00 392.00 383.00 388.50 9.00 2.37% 386.00 1 388.50 5 46.36
2021-11-10 3653 1418352 1306 544851064 386.50 390.00 378.00 389.00 0.50 0.13% 387.00 14 389.00 5 46.42
2021-11-11 3653 1110773 1121 425634121 381.00 389.00 379.50 383.50 5.50 -1.41% 383.00 2 383.50 4 45.76
2021-11-12 3653 1495004 1258 581216499 384.00 392.50 384.00 388.00 4.50 1.17% 387.50 2 388.00 17 46.30
2021-11-15 3653 2870373 2579 1157825901 390.50 412.00 389.00 410.00 22.00 5.67% 409.00 5 410.00 27 48.93
2021-11-16 3653 2110234 2173 844930634 412.00 413.50 393.50 399.50 10.50 -2.56% 398.00 26 399.50 1 47.67
2021-11-17 3653 1137641 1175 449340603 402.00 404.50 391.00 393.50 6.00 -1.5% 393.50 7 394.00 1 46.96
2021-11-18 3653 1235570 1102 490754252 394.50 403.00 391.50 396.00 2.50 0.64% 396.00 2 396.50 2 47.26
2021-11-19 3653 2497384 2196 1004663379 402.00 415.50 391.00 392.00 4.00 -1.01% 392.00 64 392.50 1 46.78
2021-11-22 3653 1465444 1303 577735551 395.00 402.50 384.00 401.00 9.00 2.3% 400.50 1 401.00 19 47.85
2021-11-23 3653 1334785 1255 528173609 393.00 400.50 388.00 400.00 1.00 -0.25% 399.00 1 400.00 22 47.73
2021-11-24 3653 6914018 5629 2147483647 412.00 422.00 404.00 405.00 5.00 1.25% 405.00 30 405.50 2 48.33
2021-11-25 3653 2659548 2485 1097776597 407.00 420.00 404.00 415.00 10.00 2.47% 414.50 3 415.00 3 49.52
2021-11-26 3653 1867545 1721 758830522 410.00 414.50 399.00 402.50 12.50 -3.01% 402.00 2 403.00 2 48.03
2021-11-29 3653 2646282 2632 1098300538 399.00 425.00 397.50 424.00 21.50 5.34% 423.50 2 424.00 2 50.60
2021-11-30 3653 2446461 2389 1058556331 422.50 439.00 418.00 439.00 15.00 3.54% 437.00 1 439.00 72 52.39
2021-12-01 3653 1681615 1756 742576748 436.00 447.50 433.00 439.50 0.50 0.11% 439.00 10 440.00 1 52.45
2021-12-02 3653 1245872 1465 547689257 439.50 446.00 432.50 441.00 1.50 0.34% 441.00 8 441.50 5 52.63
2021-12-03 3653 2647271 2547 1189958402 450.00 461.00 438.50 445.00 4.00 0.91% 445.00 27 445.50 1 53.10
2021-12-06 3653 1279412 1958 558071904 443.00 447.50 429.00 430.00 15.00 -3.37% 430.00 4 431.00 1 51.31
2021-12-07 3653 1566120 1504 687815024 434.50 446.00 430.50 439.00 9.00 2.09% 438.00 1 439.00 30 52.39
2021-12-08 3653 1685086 2268 736564574 454.00 454.00 428.00 428.00 11.00 -2.51% 428.00 12 429.00 21 51.07
2021-12-09 3653 1002953 1003 430552133 432.00 436.50 422.00 429.00 1.00 0.23% 429.00 17 430.00 16 51.19
2021-12-10 3653 730054 935 308463536 433.00 433.00 418.00 422.00 7.00 -1.63% 421.50 2 422.00 7 50.36
2021-12-13 3653 768807 874 323212213 426.00 427.50 416.00 419.50 2.50 -0.59% 419.00 3 419.50 3 50.06
2021-12-14 3653 995568 1195 405812689 416.00 418.00 403.00 405.50 14.00 -3.34% 405.50 1 406.00 1 48.39
2021-12-15 3653 761489 790 311600051 406.00 413.50 401.50 411.50 6.00 1.48% 411.50 8 412.00 1 49.10
2021-12-16 3653 1151464 1132 489109866 417.00 430.00 417.00 429.00 17.50 4.25% 428.50 4 429.00 14 51.19
2021-12-17 3653 1133413 1382 473982903 422.00 424.00 412.50 419.50 9.50 -2.21% 419.50 9 420.00 3 50.06
2021-12-20 3653 1639062 1686 665500269 420.00 421.00 399.00 403.50 16.00 -3.81% 403.50 8 404.00 1 48.15
2021-12-21 3653 691194 652 282596282 403.00 413.50 401.00 411.50 8.00 1.98% 411.50 3 412.00 2 49.10
2021-12-22 3653 672636 736 273862391 414.00 414.50 403.50 405.00 6.50 -1.58% 405.00 15 405.50 2 48.33
2021-12-23 3653 870527 831 357934644 411.00 416.00 406.00 413.00 8.00 1.98% 412.00 1 413.00 7 49.28
2021-12-24 3653 726462 860 294778434 414.50 416.00 402.00 402.50 10.50 -2.54% 402.50 19 403.50 1 48.03
2021-12-27 3653 652508 749 262617405 405.50 409.00 398.50 401.00 1.50 -0.37% 401.00 2 402.50 10 47.85
2021-12-28 3653 388851 417 156551527 400.00 406.50 400.00 403.00 2.00 0.5% 403.00 1 403.50 1 48.09
2021-12-29 3653 627928 719 252118168 403.00 406.50 399.00 399.50 3.50 -0.87% 399.50 28 400.50 1 47.67
2021-12-30 3653 1295392 1322 519299992 399.50 410.00 394.50 408.00 8.50 2.13% 407.50 2 408.00 17 48.69