富采(3714)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　　　83.80
0
0%		84.50
0.7
0.84%		 　82.80
-1.7
-2.01%		77.40
-5.4
-6.52%		80.50
3.1
4.01%		82.30
1.8
2.24%		79.90
-2.4
-2.92%		 　82.30
2.4
3%		84.00
1.7
2.07%		85.00
1
1.19%		85.20
0.2
0.24%		88.30
3.1
3.64%		 　86.20
-2.1
-2.38%		83.80
-2.4
-2.78%		84.90
1.1
1.31%		83.10
-1.8
-2.12%		82.50
-0.6
-0.72%		 83.19
2 月　81.20
-1.3
-1.58%		80.40
-0.8
-0.99%		80.00
-0.4
-0.5%		 　　　　　　　　　　　84.20
4.2
5.25%		83.80
-0.4
-0.48%		84.00
0.2
0.24%		 　　85.50
1.5
1.79%		 86.10
0.6
0.7%		 84.07
3 月　84.70
-1.4
-1.63%		86.90
2.2
2.6%		88.00
1.1
1.27%		86.00
-2
-2.27%		 　83.10
-2.9
-3.37%		82.30
-0.8
-0.96%		82.50
0.2
0.24%		83.80
1.3
1.58%		83.70
-0.1
-0.12%		 　84.70
1
1.19%		85.00
0.3
0.35%		84.80
-0.2
-0.24%		85.70
0.9
1.06%		83.70
-2
-2.33%		 　84.50
0.8
0.96%		84.10
-0.4
-0.47%		83.10
-1
-1.19%		83.00
-0.1
-0.12%		84.30
1.3
1.57%		 　83.50
-0.8
-0.95%		83.00
-0.5
-0.6%		 84.15
4 月81.70
-1.3
-1.57%		 　　　82.90
1.2
1.47%		82.70
-0.2
-0.24%		82.90
0.2
0.24%		83.60
0.7
0.84%		 　82.30
-1.3
-1.56%		81.60
-0.7
-0.85%		81.20
-0.4
-0.49%		82.20
1
1.23%		81.90
-0.3
-0.36%		 　84.00
2.1
2.56%		86.00
2
2.38%		83.40
-2.6
-3.02%		82.30
-1.1
-1.32%		82.70
0.4
0.49%		 　82.10
-0.6
-0.73%		81.70
-0.4
-0.49%		81.30
-0.4
-0.49%		80.80
-0.5
-0.62%		 82.18
5 月　　77.90
-2.9
-3.59%		73.00
-4.9
-6.29%		72.00
-1
-1.37%		72.90
0.9
1.25%		74.90
2
2.74%		 　76.30
1.4
1.87%		71.20
-5.1
-6.68%		64.20
-7
-9.83%		61.80
-2.4
-3.74%		61.80
0
0%		 　64.80
3
4.85%		68.20
3.4
5.25%		66.80
-1.4
-2.05%		69.10
2.3
3.44%		69.30
0.2
0.29%		 　70.90
1.6
2.31%		70.80
-0.1
-0.14%		73.10
2.3
3.25%		73.10
0
0%		76.00
2.9
3.97%		 75.50
-0.5
-0.66%		71.02
6 月75.90
0.4
0.53%		76.30
0.4
0.53%		76.50
0.2
0.26%		75.10
-1.4
-1.83%		 　77.00
1.9
2.53%		76.10
-0.9
-1.17%		74.60
-1.5
-1.97%		75.20
0.6
0.8%		76.30
1.1
1.46%		 　　77.50
1.2
1.57%		76.60
-0.9
-1.16%		80.00
3.4
4.44%		78.20
-1.8
-2.25%		 　79.70
1.5
1.92%		79.40
-0.3
-0.38%		79.40
0
0%		79.70
0.3
0.38%		79.60
-0.1
-0.13%		 　78.20
-1.4
-1.76%		77.50
-0.7
-0.9%		78.50
1
1.29%		 77.55
7 月76.70
-1.8
-2.29%		77.80
1.1
1.43%		 　79.10
1.3
1.67%		78.00
-1.1
-1.39%		77.00
-1
-1.28%		77.10
0.1
0.13%		76.30
-0.8
-1.04%		 　78.30
2
2.62%		77.50
-0.8
-1.02%		75.90
-1.6
-2.06%		76.00
0.1
0.13%		76.00
0
0%		 　74.80
-1.2
-1.58%		72.10
-2.7
-3.61%		71.20
-0.9
-1.25%		75.20
4
5.62%		80.20
5
6.65%		 　82.30
2.1
2.62%		81.70
-0.6
-0.73%		79.40
-2.3
-2.82%		83.80
4.4
5.54%		82.00
-1.8
-2.15%		 78.04
8 月　84.30
2.3
2.8%		83.50
-0.8
-0.95%		84.40
0.9
1.08%		84.00
-0.4
-0.47%		80.80
-3.2
-3.81%		 　77.40
-3.4
-4.21%		74.90
-2.5
-3.23%		73.90
-1
-1.34%		76.00
2.1
2.84%		81.40
5.4
7.11%		 　83.90
2.5
3.07%		84.00
0.1
0.12%		81.20
-2.8
-3.33%		74.90
-6.3
-7.76%		73.30
-1.6
-2.14%		 　75.70
2.4
3.27%		73.90
-1.8
-2.38%		76.50
2.6
3.52%		75.20
-1.3
-1.7%		76.10
0.9
1.2%		 　76.30
0.2
0.26%		77.30
1
1.31%		78.55
9 月78.30
1
1.29%		76.80
-1.5
-1.92%		76.60
-0.2
-0.26%		 　74.20
-2.4
-3.13%		74.30
0.1
0.13%		72.00
-2.3
-3.1%		72.80
0.8
1.11%		73.80
1
1.37%		 　73.10
-0.7
-0.95%		73.80
0.7
0.96%		71.80
-2
-2.71%		71.10
-0.7
-0.97%		71.80
0.7
0.98%		 　　　69.80
-2
-2.79%		69.60
-0.2
-0.29%		72.40
2.8
4.02%		 　72.30
-0.1
-0.14%		71.20
-1.1
-1.52%		70.00
-1.2
-1.69%		71.00
1
1.43%		 72.57
10 月68.10
-2.9
-4.08%		 　67.10
-1
-1.47%		68.90
1.8
2.68%		67.00
-1.9
-2.76%		69.00
2
2.99%		69.40
0.4
0.58%		 　　67.90
-1.5
-2.16%		66.90
-1
-1.47%		67.50
0.6
0.9%		70.40
2.9
4.3%		 　70.20
-0.2
-0.28%		72.50
2.3
3.28%		72.60
0.1
0.14%		71.80
-0.8
-1.1%		72.60
0.8
1.11%		 　72.80
0.2
0.28%		71.60
-1.2
-1.65%		72.90
1.3
1.82%		73.10
0.2
0.27%		73.00
-0.1
-0.14%		 70.65
11 月76.80
3.8
5.21%		74.80
-2
-2.6%		76.10
1.3
1.74%		76.50
0.4
0.53%		76.90
0.4
0.52%		 　76.60
-0.3
-0.39%		75.90
-0.7
-0.91%		80.90
5
6.59%		80.90
0
0%		77.00
-3.9
-4.82%		 　77.50
0.5
0.65%		77.30
-0.2
-0.26%		78.70
1.4
1.81%		79.10
0.4
0.51%		79.00
-0.1
-0.13%		 　80.40
1.4
1.77%		80.20
-0.2
-0.25%		78.70
-1.5
-1.87%		78.00
-0.7
-0.89%		76.00
-2
-2.56%		 　75.30
-0.7
-0.92%		77.40
2.1
2.79%		 77.76
12 月79.60
2.2
2.84%		79.10
-0.5
-0.63%		79.40
0.3
0.38%		 　80.20
0.8
1.01%		79.30
-0.9
-1.12%		78.30
-1
-1.26%		78.50
0.2
0.26%		77.30
-1.2
-1.53%		 　79.50
2.2
2.85%		76.80
-2.7
-3.4%		76.90
0.1
0.13%		78.10
1.2
1.56%		76.50
-1.6
-2.05%		 　75.80
-0.7
-0.92%		76.00
0.2
0.26%		75.90
-0.1
-0.13%		76.80
0.9
1.19%		76.20
-0.6
-0.78%		 　77.50
1.3
1.71%		76.70
-0.8
-1.03%		77.10
0.4
0.52%		76.70
-0.4
-0.52%		　77.74

說明:最高漲幅:7.11%最低跌幅:-9.83% 最高價:88.30最低價:61.80平均價:77.88,灰色底表示週末,漲140天(211.4)元,跌153天(-213.9)元,平盤6天
7%=3,6%=2,5%=8,4%=7,3%=29,2%=25,1%=43,0%=29,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=10,-6%=18,-7%=27,-8%=45,-9%=47,

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
2021-01-07 3714 53644385 31740 2147483647 91.20 91.20 83.00 83.80 7.20 0% 83.80 108 83.90 11 0.00
2021-01-08 3714 15402716 10442 1304446193 84.50 85.80 83.40 84.50 0.70 0.84% 84.40 16 84.50 7 0.00
2021-01-11 3714 11294113 7804 941685354 84.90 85.00 82.10 82.80 1.70 -2.01% 82.80 16 82.90 9 0.00
2021-01-12 3714 20385298 13772 1617759568 83.20 83.30 77.00 77.40 5.40 -6.52% 77.30 95 77.40 22 0.00
2021-01-13 3714 11784326 7590 946782388 77.80 81.70 77.80 80.50 3.10 4.01% 80.50 134 80.60 350 0.00
2021-01-14 3714 7745646 5154 634552094 80.80 82.70 80.10 82.30 1.80 2.24% 82.20 66 82.30 5 0.00
2021-01-15 3714 8609004 5360 695511748 82.80 82.80 79.40 79.90 2.40 -2.92% 79.90 3 80.00 54 0.00
2021-01-18 3714 11822902 7236 963615085 79.80 83.50 77.70 82.30 2.40 3% 82.30 30 82.40 1 0.00
2021-01-19 3714 12277351 6896 1024177537 82.40 84.20 82.30 84.00 1.70 2.07% 83.80 1 84.00 242 0.00
2021-01-20 3714 37235366 23020 2147483647 85.50 90.20 84.50 85.00 1.00 1.19% 85.00 97 85.10 35 0.00
2021-01-21 3714 11752654 7706 1011988268 86.50 87.40 85.10 85.20 0.20 0.24% 85.20 58 85.30 2 0.00
2021-01-22 3714 19270528 12353 1685712680 86.40 88.60 86.10 88.30 3.10 3.64% 88.20 96 88.30 59 0.00
2021-01-25 3714 11340286 7081 981017138 88.40 88.40 85.20 86.20 2.10 -2.38% 86.20 51 86.30 16 0.00
2021-01-26 3714 9160855 5913 777692325 86.50 87.10 83.70 83.80 2.40 -2.78% 83.80 62 83.90 1 0.00
2021-01-27 3714 5492953 3967 461645364 84.80 84.90 83.10 84.90 1.10 1.31% 84.80 10 84.90 3 0.00
2021-01-28 3714 11219286 7334 930531761 83.00 83.90 82.30 83.10 1.80 -2.12% 83.10 31 83.20 47 0.00
2021-01-29 3714 8701704 5787 724938077 83.90 84.40 82.50 82.50 0.60 -0.72% 82.50 332 82.60 14 0.00
2021-02-02 3714 7340641 4742 595906589 81.50 82.20 80.60 81.20 0.40 -1.58% 81.20 42 81.30 5 0.00
2021-02-03 3714 5658761 3559 456911011 81.60 81.70 80.20 80.40 0.80 -0.99% 80.30 50 80.40 57 0.00
2021-02-04 3714 4196856 2878 336884318 80.40 80.90 79.90 80.00 0.40 -0.5% 80.00 17 80.20 23 0.00
2021-02-17 3714 10655607 6710 884652980 81.60 84.20 81.10 84.20 3.60 5.25% 84.10 26 84.20 21 0.00
2021-02-18 3714 7284057 4797 612125041 83.80 85.00 83.40 83.80 0.40 -0.48% 83.80 145 83.90 5 0.00
2021-02-19 3714 7720308 4925 653279079 84.30 85.40 84.00 84.00 0.20 0.24% 84.00 322 84.10 2 0.00
2021-02-23 3714 8308249 5484 709842688 85.30 86.20 84.60 85.50 0.30 1.79% 85.40 322 85.60 12 0.00
2021-02-25 3714 11536851 6623 993137287 86.90 87.30 85.30 86.10 0.60 0.7% 86.00 63 86.20 76 0.00
2021-03-02 3714 9160494 6308 785883331 86.90 87.20 84.50 84.70 1.10 -1.63% 84.70 48 84.80 10 0.00
2021-03-03 3714 34820663 20890 2147483647 85.80 89.50 85.20 86.90 2.20 2.6% 86.90 27 87.00 34 0.00
2021-03-04 3714 21339490 13033 1886172710 87.50 89.70 87.10 88.00 1.10 1.27% 87.90 10 88.00 255 0.00
2021-03-05 3714 12312026 7491 1064075379 86.90 87.70 85.90 86.00 2.00 -2.27% 86.00 23 86.10 2 0.00
2021-03-08 3714 15639002 10548 1320415128 86.50 86.90 83.00 83.10 2.90 -3.37% 83.10 23 83.20 54 0.00
2021-03-09 3714 7967448 5832 654824098 83.00 83.50 81.10 82.30 0.80 -0.96% 82.30 296 82.40 7 0.00
2021-03-10 3714 4951736 3282 409377647 83.40 83.40 82.30 82.50 0.20 0.24% 82.50 23 82.60 17 0.00
2021-03-11 3714 3953982 2968 329199530 83.20 83.80 82.90 83.80 1.30 1.58% 83.70 32 83.80 36 0.00
2021-03-12 3714 4161507 2715 348256626 84.10 84.50 83.20 83.70 0.10 -0.12% 83.70 30 83.80 49 0.00
2021-03-15 3714 7068634 4010 599400322 83.80 85.60 83.70 84.70 1.00 1.19% 84.70 75 84.80 11 0.00
2021-03-16 3714 5494939 3049 465714259 85.00 85.20 84.10 85.00 0.30 0.35% 84.90 16 85.00 221 0.00
2021-03-17 3714 7047231 4366 601392253 85.40 86.40 84.70 84.80 0.20 -0.24% 84.80 159 84.90 85 0.00
2021-03-18 3714 7576534 4720 649945878 85.80 86.30 85.10 85.70 0.90 1.06% 85.70 8 85.80 6 0.00
2021-03-19 3714 13522847 7729 1135804939 84.00 84.70 83.50 83.70 2.00 -2.33% 83.60 273 83.70 2 0.00
2021-03-22 3714 6511997 3654 544699887 83.90 84.50 82.90 84.50 0.80 0.96% 84.40 4 84.50 81 0.00
2021-03-23 3714 11000994 6118 937477620 85.30 86.50 84.00 84.10 0.40 -0.47% 84.10 21 84.20 3 0.00
2021-03-24 3714 8969753 4724 747789185 84.20 84.80 82.80 83.10 1.00 -1.19% 83.10 111 83.20 10 0.00
2021-03-25 3714 4110218 2445 341764120 83.00 83.90 82.60 83.00 0.10 -0.12% 83.00 23 83.10 6 0.00
2021-03-26 3714 3424489 2149 286726126 83.30 84.30 83.10 84.30 1.30 1.57% 84.20 2 84.30 43 0.00
2021-03-29 3714 4838699 3273 406623195 84.50 84.60 83.50 83.50 0.80 -0.95% 83.50 222 83.60 1 0.00
2021-03-30 3714 5280481 3357 439290502 83.80 84.00 83.00 83.00 0.50 -0.6% 83.00 327 83.10 20 0.00
2021-04-01 3714 7937061 5437 649050007 82.40 82.60 81.50 81.70 0.40 -1.57% 81.70 26 81.80 98 0.00
2021-04-06 3714 7324225 4931 606507773 82.80 83.50 82.10 82.90 1.20 1.47% 82.90 1 83.00 58 0.00
2021-04-07 3714 7108998 4209 588334457 83.30 83.50 82.20 82.70 0.20 -0.24% 82.70 127 82.80 117 0.00
2021-04-08 3714 7444792 4225 619320474 83.30 83.60 82.90 82.90 0.20 0.24% 82.80 227 82.90 21 0.00
2021-04-09 3714 16674437 9358 1407596467 84.00 85.20 83.50 83.60 0.70 0.84% 83.60 44 83.70 11 0.00
2021-04-12 3714 12048723 7665 1002453867 84.50 84.80 81.80 82.30 1.30 -1.56% 82.30 77 82.40 21 0.00
2021-04-13 3714 7739576 4898 634643706 82.10 82.50 81.60 81.60 0.70 -0.85% 81.60 207 81.70 11 0.00
2021-04-14 3714 10561993 6583 862434313 83.00 83.70 80.10 81.20 0.40 -0.49% 81.10 21 81.20 13 0.00
2021-04-15 3714 3663605 2317 299103900 81.70 82.20 80.80 82.20 1.00 1.23% 82.10 21 82.20 41 0.00
2021-04-16 3714 5708036 3895 469366004 82.70 83.20 81.80 81.90 0.30 -0.36% 81.90 29 82.00 3 0.00
2021-04-19 3714 11263316 7137 942959765 83.20 84.50 82.50 84.00 2.10 2.56% 83.90 20 84.00 36 0.00
2021-04-20 3714 21082482 12366 1812794239 85.00 87.00 84.60 86.00 2.00 2.38% 85.90 33 86.00 152 0.00
2021-04-21 3714 19654746 12020 1663423110 86.80 87.00 83.30 83.40 2.60 -3.02% 83.30 482 83.40 15 0.00
2021-04-22 3714 12534113 7322 1047060394 84.60 85.20 82.00 82.30 1.10 -1.32% 82.30 53 82.40 8 0.00
2021-04-23 3714 6623568 3866 550308304 83.10 84.00 82.10 82.70 0.40 0.49% 82.70 51 82.80 6 0.00
2021-04-26 3714 6060669 4010 499966063 83.30 83.40 82.10 82.10 0.60 -0.73% 82.10 181 82.20 66 0.00
2021-04-27 3714 6358874 3884 520948399 82.10 82.80 81.60 81.70 0.40 -0.49% 81.70 248 81.80 64 0.00
2021-04-28 3714 6204718 3933 504995321 82.00 82.20 81.00 81.30 0.40 -0.49% 81.20 117 81.30 43 0.00
2021-04-29 3714 5421175 3829 439539840 81.30 81.90 80.60 80.80 0.50 -0.62% 80.70 244 80.80 4 0.00
2021-05-03 3714 11759733 7183 927714181 81.00 81.10 77.50 77.90 2.90 -3.59% 77.90 8 78.00 25 0.00
2021-05-04 3714 14273736 8749 1059693221 78.10 78.30 70.90 73.00 4.90 -6.29% 73.00 73 73.10 14 0.00
2021-05-05 3714 5564234 3817 406814265 73.00 74.20 72.00 72.00 1.00 -1.37% 72.00 238 72.10 10 0.00
2021-05-06 3714 4761784 3329 347422787 72.60 74.00 72.10 72.90 0.90 1.25% 72.90 54 73.00 19 0.00
2021-05-07 3714 3896525 2778 289666927 73.80 75.40 73.50 74.90 2.00 2.74% 74.90 8 75.00 49 0.00
2021-05-10 3714 5689161 3440 430267758 75.10 77.30 74.00 76.30 1.40 1.87% 76.20 18 76.30 17 0.00
2021-05-11 3714 8282054 5796 601349233 75.20 75.20 70.70 71.20 5.10 -6.68% 71.20 51 71.30 57 0.00
2021-05-12 3714 16327384 9387 1074243908 71.20 71.20 64.10 64.20 7.00 -9.83% 64.10 124 64.20 9 0.00
2021-05-13 3714 11412273 6428 698092429 60.50 64.40 58.40 61.80 2.40 -3.74% 61.80 30 61.90 1 0.00
2021-05-14 3714 7438971 4431 464053838 64.00 64.70 60.80 61.80 0.00 0% 61.70 7 61.80 36 0.00
2021-05-17 3714 19044237 10983 1231736188 57.40 67.80 57.40 64.80 3.00 4.85% 64.70 1 64.80 4 0.00
2021-05-18 3714 12794903 7772 849926090 66.20 68.70 64.00 68.20 3.40 5.25% 68.10 14 68.20 54 0.00
2021-05-19 3714 6526041 4096 438406963 68.20 68.80 66.20 66.80 1.40 -2.05% 66.80 62 66.90 9 0.00
2021-05-20 3714 9385256 5766 644935093 67.60 69.80 66.40 69.10 2.30 3.44% 69.00 7 69.10 76 0.00
2021-05-21 3714 6124947 4019 427135315 70.90 71.50 68.60 69.30 0.20 0.29% 69.30 34 69.40 3 0.00
2021-05-24 3714 3768283 2609 263899704 68.10 71.00 68.10 70.90 1.60 2.31% 70.80 15 70.90 29 0.00
2021-05-25 3714 5581439 3183 396610416 71.00 71.60 70.50 70.80 0.10 -0.14% 70.80 183 71.00 9 0.00
2021-05-26 3714 5477494 3489 397316235 71.40 73.50 71.20 73.10 2.30 3.25% 73.00 320 73.10 45 0.00
2021-05-27 3714 3880466 2421 283632563 73.20 73.90 72.10 73.10 0.00 0% 73.10 73 73.30 38 0.00
2021-05-28 3714 6506270 3473 487654366 73.90 76.20 73.60 76.00 2.90 3.97% 75.90 10 76.00 110 0.00
2021-05-31 3714 5310067 3526 402462718 77.40 77.40 74.70 75.50 0.50 -0.66% 75.40 14 75.50 4 0.00
2021-06-01 3714 4455919 2598 340707000 75.80 77.50 75.50 75.90 0.40 0.53% 75.80 47 75.90 8 0.00
2021-06-02 3714 4792642 2733 363664828 76.50 76.80 74.80 76.30 0.40 0.53% 76.30 6 76.40 20 0.00
2021-06-03 3714 4853564 2641 373014948 76.50 77.90 76.20 76.50 0.20 0.26% 76.50 6 76.60 4 0.00
2021-06-04 3714 3108723 2133 234820416 76.10 76.30 75.00 75.10 1.40 -1.83% 75.10 23 75.20 344 0.00
2021-06-07 3714 4480610 2741 340249031 76.20 77.00 73.60 77.00 1.90 2.53% 76.90 52 77.00 118 0.00
2021-06-08 3714 3499080 2128 269030511 77.50 78.00 76.00 76.10 0.90 -1.17% 76.10 55 76.30 2 0.00
2021-06-09 3714 3554541 2258 266905965 75.80 76.60 74.50 74.60 1.50 -1.97% 74.50 520 74.60 2 0.00
2021-06-10 3714 1969924 1331 147854431 74.80 75.60 74.40 75.20 0.60 0.8% 75.10 8 75.20 16 0.00
2021-06-11 3714 2388668 1565 181227190 75.40 76.40 75.40 76.30 1.10 1.46% 76.20 26 76.30 24 0.00
2021-06-15 3714 3173718 2139 243973332 77.00 77.50 76.30 77.50 1.20 1.57% 77.40 35 77.50 147 0.00
2021-06-16 3714 3019146 1849 232321520 77.20 77.80 76.60 76.60 0.90 -1.16% 76.60 16 76.90 1 0.00
2021-06-17 3714 8274148 4936 650580621 76.10 80.00 75.90 80.00 3.40 4.44% 80.00 66 80.10 106 0.00
2021-06-18 3714 12999878 7515 1043062507 81.70 82.40 78.20 78.20 1.80 -2.25% 78.20 13 78.40 16 0.00
2021-06-21 3714 9789851 6278 784038049 78.30 81.00 78.30 79.70 1.50 1.92% 79.60 153 79.70 8 0.00
2021-06-22 3714 4970067 3269 395194785 80.30 81.20 78.80 79.40 0.30 -0.38% 79.30 3 79.40 19 0.00
2021-06-23 3714 3728887 2236 297152229 79.80 80.40 79.30 79.40 0.00 0% 79.40 31 79.50 2 0.00
2021-06-24 3714 3914562 2455 313723751 80.60 80.70 79.40 79.70 0.30 0.38% 79.70 17 79.80 9 0.00
2021-06-25 3714 4857088 2964 389489265 80.50 81.40 79.30 79.60 0.10 -0.13% 79.50 105 79.60 8 0.00
2021-06-28 3714 4540416 3613 356408537 79.20 79.60 78.10 78.20 1.40 -1.76% 78.20 35 78.30 11 0.00
2021-06-29 3714 4376133 2670 339473404 78.20 78.30 77.20 77.50 0.70 -0.9% 77.50 8 77.60 5 0.00
2021-06-30 3714 2767379 1906 217398822 78.40 79.10 78.10 78.50 1.00 1.29% 78.50 36 78.60 7 0.00
2021-07-01 3714 3864342 2777 298699736 78.70 79.20 76.50 76.70 1.80 -2.29% 76.70 9 76.80 19 0.00
2021-07-02 3714 2907432 2039 226114973 77.00 78.70 76.60 77.80 1.10 1.43% 77.80 137 77.90 64 0.00
2021-07-05 3714 3099391 2459 245043461 78.70 79.60 78.20 79.10 1.30 1.67% 79.10 41 79.20 37 0.00
2021-07-06 3714 2543568 1909 199358850 79.10 79.30 78.00 78.00 1.10 -1.39% 78.00 149 78.10 7 0.00
2021-07-07 3714 3356063 2388 259596596 78.40 78.40 76.90 77.00 1.00 -1.28% 77.00 84 77.10 27 0.00
2021-07-08 3714 1805200 1448 139979184 77.40 78.20 77.10 77.10 0.10 0.13% 77.10 126 77.20 2 0.00
2021-07-09 3714 2833709 2005 217494355 77.00 77.70 76.30 76.30 0.80 -1.04% 76.30 101 76.40 6 0.00
2021-07-12 3714 4347800 2738 339710445 77.70 78.80 77.10 78.30 2.00 2.62% 78.20 6 78.30 8 0.00
2021-07-13 3714 3789568 2408 297358662 78.70 79.20 77.20 77.50 0.80 -1.02% 77.50 4 77.80 2 0.00
2021-07-14 3714 4802588 3371 365991515 78.00 78.00 75.50 75.90 1.60 -2.06% 75.90 10 76.00 24 0.00
2021-07-15 3714 2129326 1443 161794093 76.10 76.50 75.60 76.00 0.10 0.13% 75.90 26 76.00 3 0.00
2021-07-16 3714 1860022 1220 141935676 75.20 77.10 75.20 76.00 0.00 0% 76.00 99 76.10 1 0.00
2021-07-19 3714 3574821 2384 268342060 75.50 76.10 74.70 74.80 1.20 -1.58% 74.80 69 74.90 10 0.00
2021-07-20 3714 5077198 3355 370698223 73.60 74.10 71.40 72.10 2.70 -3.61% 72.10 39 72.20 1 0.00
2021-07-21 3714 3680428 2332 265512303 73.90 73.90 71.00 71.20 0.90 -1.25% 71.20 33 71.30 4 0.00
2021-07-22 3714 5872000 3265 439639800 72.40 76.40 72.40 75.20 4.00 5.62% 75.20 48 75.30 36 0.00
2021-07-23 3714 36780656 17773 2147483647 76.70 82.70 76.00 80.20 5.00 6.65% 80.20 97 80.30 9 0.00
2021-07-26 3714 17036970 9850 1388965511 81.50 82.50 79.50 82.30 2.10 2.62% 82.30 8 82.40 190 0.00
2021-07-27 3714 23551053 12410 1948962827 83.70 85.00 81.00 81.70 0.60 -0.73% 81.50 6 81.70 2 0.00
2021-07-28 3714 11143610 6898 883262438 82.00 82.30 76.60 79.40 2.30 -2.82% 79.30 53 79.40 68 0.00
2021-07-29 3714 19289510 11845 1599373909 80.80 84.00 80.80 83.80 4.40 5.54% 83.70 46 83.80 94 0.00
2021-07-30 3714 27436675 15976 2147483647 84.40 86.50 81.50 82.00 1.80 -2.15% 81.90 10 82.00 37 0.00
2021-08-02 3714 13837795 8302 1159232246 83.40 84.60 82.40 84.30 2.30 2.8% 84.20 146 84.30 36 0.00
2021-08-03 3714 7660785 5019 642697693 84.90 85.40 83.10 83.50 0.80 -0.95% 83.40 111 83.50 10 0.00
2021-08-04 3714 9061851 5511 762415746 84.40 84.70 83.20 84.40 0.90 1.08% 84.30 59 84.40 50 0.00
2021-08-05 3714 13108786 7931 1112551415 85.10 86.10 83.80 84.00 0.40 -0.47% 84.00 27 84.10 3 0.00
2021-08-06 3714 12163818 7435 992119591 83.00 83.30 80.50 80.80 3.20 -3.81% 80.70 163 80.80 14 0.00
2021-08-09 3714 11616368 6904 915357546 79.80 80.80 77.30 77.40 3.40 -4.21% 77.40 95 77.50 182 0.00
2021-08-10 3714 9964667 6040 751134064 77.40 78.00 74.00 74.90 2.50 -3.23% 74.90 11 75.00 7 0.00
2021-08-11 3714 7890845 4576 588320966 75.90 76.20 73.10 73.90 1.00 -1.34% 73.80 84 73.90 34 0.00
2021-08-12 3714 4489164 2796 337588697 75.10 76.00 74.30 76.00 2.10 2.84% 75.90 2 76.00 31 0.00
2021-08-13 3714 44426636 20096 2147483647 83.60 83.60 80.50 81.40 5.40 7.11% 81.40 90 81.50 21 0.00
2021-08-16 3714 29459752 16589 2147483647 81.30 84.00 80.70 83.90 2.50 3.07% 83.90 75 84.00 1221 0.00
2021-08-17 3714 31689158 17162 2147483647 84.30 85.60 83.00 84.00 0.10 0.12% 84.00 90 84.10 21 0.00
2021-08-18 3714 29309094 16940 2147483647 83.00 83.50 78.00 81.20 2.80 -3.33% 81.20 34 81.30 49 0.00
2021-08-19 3714 23141254 13796 1785858361 80.00 80.00 74.90 74.90 6.30 -7.76% 74.90 598 75.00 24 0.00
2021-08-20 3714 12609561 8139 934833174 75.30 76.40 73.10 73.30 1.60 -2.14% 73.30 176 73.40 16 0.00
2021-08-23 3714 8064192 4780 601600660 74.50 75.70 73.80 75.70 2.40 3.27% 75.50 139 75.80 56 0.00
2021-08-24 3714 9646840 5513 718618490 76.50 76.50 73.60 73.90 1.80 -2.38% 73.90 137 74.00 11 0.00
2021-08-25 3714 11153592 6607 849164980 74.40 77.10 74.30 76.50 2.60 3.52% 76.50 190 76.60 24 0.00
2021-08-26 3714 6837617 3955 516917447 76.90 77.40 74.80 75.20 1.30 -1.7% 75.20 152 75.30 5 0.00
2021-08-27 3714 5049149 2713 382626097 75.20 76.30 74.60 76.10 0.90 1.2% 76.00 7 76.10 61 0.00
2021-08-30 3714 3033515 2090 231292423 76.60 76.90 75.80 76.30 0.20 0.26% 76.20 123 76.30 25 0.00
2021-08-31 3714 9405066 5994 727408209 77.10 78.20 76.50 77.30 1.00 1.31% 77.20 104 77.30 7 0.00
2021-09-01 3714 6643672 4548 515104308 76.70 78.40 76.20 78.30 1.00 1.29% 78.20 182 78.30 16 0.00
2021-09-02 3714 7153325 4442 556052302 78.80 79.10 76.80 76.80 1.50 -1.92% 76.80 59 76.90 44 0.00
2021-09-03 3714 5953875 3560 455060123 77.50 77.60 75.90 76.60 0.20 -0.26% 76.60 104 76.70 40 0.00
2021-09-06 3714 6354494 4179 476415083 76.90 76.90 74.20 74.20 2.40 -3.13% 74.20 30 74.30 17 0.00
2021-09-07 3714 4953608 3330 368657547 74.90 75.60 73.80 74.30 0.10 0.13% 74.30 162 74.40 2 0.00
2021-09-08 3714 7675774 5333 556080050 74.10 74.30 71.40 72.00 2.30 -3.1% 72.00 127 72.10 13 0.00
2021-09-09 3714 3009076 1984 217873551 71.50 72.90 71.40 72.80 0.80 1.11% 72.80 9 72.90 23 0.00
2021-09-10 3714 2314556 1405 169800763 73.10 73.90 72.60 73.80 1.00 1.37% 73.70 62 73.80 36 0.00
2021-09-13 3714 2139708 1346 156958153 73.90 74.20 73.00 73.10 0.70 -0.95% 73.10 6 73.20 11 0.00
2021-09-14 3714 2172068 1474 159267657 73.50 74.00 72.90 73.80 0.70 0.96% 73.70 41 73.80 2 0.00
2021-09-15 3714 6629511 4579 480162963 73.80 74.10 71.60 71.80 2.00 -2.71% 71.80 95 71.90 7 0.00
2021-09-16 3714 3925333 2768 280066036 72.10 72.30 70.80 71.10 0.70 -0.97% 71.10 50 71.30 32 0.00
2021-09-17 3714 5135000 2816 365144300 71.20 72.20 70.00 71.80 0.70 0.98% 71.80 42 71.90 10 0.00
2021-09-22 3714 4925570 3572 344043931 70.40 70.50 69.60 69.80 2.00 -2.79% 69.80 12 69.90 22 0.00
2021-09-23 3714 5378298 3385 376059404 70.80 71.50 69.00 69.60 0.20 -0.29% 69.60 31 69.70 4 0.00
2021-09-24 3714 5422351 3353 390059408 70.40 72.80 70.40 72.40 2.80 4.02% 72.30 13 72.40 38 0.00
2021-09-27 3714 3468866 2250 252289247 72.60 73.40 72.20 72.30 0.10 -0.14% 72.30 19 72.50 10 0.00
2021-09-28 3714 2121947 1501 151490632 72.00 72.00 71.10 71.20 1.10 -1.52% 71.20 132 71.30 2 0.00
2021-09-29 3714 3788495 2616 264769206 70.00 70.50 69.50 70.00 1.20 -1.69% 69.90 39 70.00 1 0.00
2021-09-30 3714 2602786 1733 183110503 70.30 71.10 69.40 71.00 1.00 1.43% 70.90 27 71.00 26 0.00
2021-10-01 3714 4856187 3277 334423678 70.40 70.40 68.00 68.10 2.90 -4.08% 68.10 32 68.20 12 0.00
2021-10-04 3714 4523269 3219 308352582 68.70 69.60 67.00 67.10 1.00 -1.47% 67.10 28 67.20 5 0.00
2021-10-05 3714 3711083 2357 250544853 65.60 68.90 65.50 68.90 1.80 2.68% 68.80 13 68.90 20 0.00
2021-10-06 3714 5371945 3873 359458930 68.90 69.00 65.90 67.00 1.90 -2.76% 66.50 2 67.00 46 0.00
2021-10-07 3714 3458503 1761 236768278 67.80 69.20 67.10 69.00 2.00 2.99% 68.90 69 69.00 75 0.00
2021-10-08 3714 3049658 1787 212074586 68.80 70.20 68.70 69.40 0.40 0.58% 69.30 4 69.40 1 0.00
2021-10-12 3714 2145411 1464 146365670 68.60 69.20 67.80 67.90 1.50 -2.16% 67.80 44 67.90 3 0.00
2021-10-13 3714 2131125 1278 143624697 68.50 69.00 66.90 66.90 1.00 -1.47% 66.90 102 67.00 12 0.00
2021-10-14 3714 2075071 1209 139472334 67.10 67.80 66.40 67.50 0.60 0.9% 67.40 10 67.60 4 0.00
2021-10-15 3714 4180968 2678 291860291 68.10 70.50 68.10 70.40 2.90 4.3% 70.30 6 70.40 16 0.00
2021-10-18 3714 3122039 2066 220506614 71.50 71.70 69.80 70.20 0.20 -0.28% 70.20 43 70.30 9 0.00
2021-10-19 3714 6554416 3904 472878470 71.20 73.00 70.80 72.50 2.30 3.28% 72.40 92 72.50 87 0.00
2021-10-20 3714 3296974 1997 239457295 73.30 73.50 71.90 72.60 0.10 0.14% 72.60 25 72.70 15 0.00
2021-10-21 3714 3770669 2259 271000320 72.50 73.00 70.90 71.80 0.80 -1.1% 71.20 4 71.80 25 0.00
2021-10-22 3714 3007796 2576 217838891 72.00 73.30 71.30 72.60 0.80 1.11% 72.50 139 72.60 48 0.00
2021-10-25 3714 1781142 1165 129361767 72.50 73.10 71.90 72.80 0.20 0.28% 72.70 12 72.80 5 0.00
2021-10-26 3714 2966763 1591 215188984 73.30 73.50 71.60 71.60 1.20 -1.65% 71.60 62 71.70 4 0.00
2021-10-27 3714 3363956 2085 245162831 71.90 73.30 71.90 72.90 1.30 1.82% 72.80 16 72.90 4 0.00
2021-10-28 3714 4576102 2761 336855046 73.00 74.10 72.90 73.10 0.20 0.27% 73.10 27 73.30 2 0.00
2021-10-29 3714 2939739 2501 215254425 74.00 74.00 72.50 73.00 0.10 -0.14% 73.00 205 73.10 16 0.00
2021-11-01 3714 9729140 6653 738933496 74.00 76.80 73.60 76.80 3.80 5.21% 76.70 3 76.80 95 0.00
2021-11-02 3714 9778187 9135 742237024 77.00 77.60 74.50 74.80 2.00 -2.6% 74.80 13 74.90 5 0.00
2021-11-03 3714 4253950 3503 322428215 75.00 76.60 74.70 76.10 1.30 1.74% 76.00 48 76.10 51 0.00
2021-11-04 3714 6796781 4104 524026860 77.80 77.80 76.50 76.50 0.40 0.53% 76.50 12 76.60 5 0.00
2021-11-05 3714 5366026 3740 412301386 77.50 77.50 76.10 76.90 0.40 0.52% 76.80 15 76.90 4 0.00
2021-11-08 3714 6793805 5021 512802981 76.50 76.80 74.30 76.60 0.30 -0.39% 76.50 8 76.60 34 0.00
2021-11-09 3714 2810963 2296 214175917 76.30 76.90 75.60 75.90 0.70 -0.91% 75.90 19 76.00 6 0.00
2021-11-10 3714 27438697 13548 2147483647 76.30 80.90 75.90 80.90 5.00 6.59% 80.80 12 80.90 82 0.00
2021-11-11 3714 28516403 16021 2147483647 80.00 81.90 79.00 80.90 0.00 0% 80.80 44 80.90 7 0.00
2021-11-12 3714 25112166 17229 1984269126 80.50 81.80 77.00 77.00 3.90 -4.82% 77.00 143 77.10 6 0.00
2021-11-15 3714 6428095 3753 500855473 77.70 78.80 77.40 77.50 0.50 0.65% 77.50 119 77.60 14 0.00
2021-11-16 3714 7033683 3958 550071127 78.10 79.20 77.30 77.30 0.20 -0.26% 77.30 105 77.40 3 0.00
2021-11-17 3714 7438420 4291 585592083 78.20 79.30 77.80 78.70 1.40 1.81% 78.60 119 78.70 21 0.00
2021-11-18 3714 7313542 4179 580701176 79.30 80.00 78.90 79.10 0.40 0.51% 79.10 58 79.30 2 0.00
2021-11-19 3714 5390299 3019 427835959 79.90 80.00 78.60 79.00 0.10 -0.13% 79.00 122 79.10 16 0.00
2021-11-22 3714 12286057 7296 992996817 79.70 81.70 79.60 80.40 1.40 1.77% 80.40 75 80.50 97 0.00
2021-11-23 3714 16155831 12016 1322055175 80.00 83.50 79.60 80.20 0.20 -0.25% 80.20 1 80.30 10 0.00
2021-11-24 3714 7265110 5808 575457768 80.10 80.80 78.30 78.70 1.50 -1.87% 78.70 27 78.80 27 0.00
2021-11-25 3714 4560183 4462 356792787 79.00 79.20 77.60 78.00 0.70 -0.89% 77.90 7 78.00 13 0.00
2021-11-26 3714 8078484 7425 617879199 78.70 78.70 75.80 76.00 2.00 -2.56% 76.00 45 76.10 11 0.00
2021-11-29 3714 6167670 4508 463079611 74.70 76.10 73.80 75.30 0.70 -0.92% 75.20 27 75.30 1 0.00
2021-11-30 3714 6059578 3767 471039169 76.00 78.80 75.90 77.40 2.10 2.79% 77.40 77 77.60 19 0.00
2021-12-01 3714 5918518 3905 466391804 76.60 79.80 76.60 79.60 2.20 2.84% 79.60 27 79.70 37 0.00
2021-12-02 3714 15524085 12212 1253428370 79.70 82.50 78.90 79.10 0.50 -0.63% 79.00 86 79.20 1 0.00
2021-12-03 3714 5858366 4908 468998371 80.60 81.30 79.20 79.40 0.30 0.38% 79.40 93 79.50 22 0.00
2021-12-06 3714 4039865 3075 323462770 79.80 81.00 79.00 80.20 0.80 1.01% 80.10 1 80.20 32 0.00
2021-12-07 3714 5426881 2894 432631598 80.50 80.80 79.10 79.30 0.90 -1.12% 79.30 24 79.60 2 0.00
2021-12-08 3714 5626690 5297 445543117 80.10 80.40 78.30 78.30 1.00 -1.26% 78.30 114 78.40 3 0.00
2021-12-09 3714 4830803 2411 382360384 78.90 79.70 78.30 78.50 0.20 0.26% 78.50 26 78.70 9 0.00
2021-12-10 3714 6035823 7000 468155721 79.00 79.00 77.00 77.30 1.20 -1.53% 77.30 80 77.40 2 0.00
2021-12-13 3714 5203843 4052 410986541 78.00 79.60 77.80 79.50 2.20 2.85% 79.40 10 79.50 100 0.00
2021-12-14 3714 6336844 9396 489587736 78.80 78.80 76.70 76.80 2.70 -3.4% 76.80 95 76.90 5 0.00
2021-12-15 3714 2500047 2089 192328720 76.80 77.50 76.50 76.90 0.10 0.13% 76.90 4 77.00 30 0.00
2021-12-16 3714 4485482 3120 348956695 77.50 78.30 77.20 78.10 1.20 1.56% 78.10 30 78.20 6 0.00
2021-12-17 3714 4179096 3505 320905678 77.80 77.90 76.20 76.50 1.60 -2.05% 76.50 12 76.60 9 0.00
2021-12-20 3714 2616833 1922 198817426 76.50 76.80 75.60 75.80 0.70 -0.92% 75.70 105 75.80 34 0.00
2021-12-21 3714 1862884 1437 141855470 76.00 76.50 75.80 76.00 0.20 0.26% 76.00 32 76.20 32 0.00
2021-12-22 3714 2042933 1538 155423864 76.50 76.70 75.80 75.90 0.10 -0.13% 75.80 378 75.90 36 0.00
2021-12-23 3714 2478325 1820 189741910 76.40 77.00 76.20 76.80 0.90 1.19% 76.70 66 76.80 30 0.00
2021-12-24 3714 2018302 1841 154528029 77.00 77.40 76.10 76.20 0.60 -0.78% 76.20 50 76.30 2 0.00
2021-12-27 3714 3061069 1908 236931826 77.00 77.80 76.50 77.50 1.30 1.71% 77.50 1 77.60 43 0.00
2021-12-28 3714 2978585 2563 230001056 78.00 78.40 76.60 76.70 0.80 -1.03% 76.70 15 76.80 50 0.00
2021-12-29 3714 1643902 1187 126803251 77.00 77.60 76.80 77.10 0.40 0.52% 77.10 35 77.30 2 0.00
2021-12-30 3714 1672005 1694 128106775 77.10 77.30 76.30 76.70 0.40 -0.52% 76.70 35 76.80 7 0.00