長榮(2603)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　　139.50
0
0%		140.50
1
0.72%		141.00
0.5
0.36%		143.00
2
1.42%		140.50
-2.5
-1.75%		 　136.50
-4
-2.85%		134.00
-2.5
-1.83%		128.50
-5.5
-4.1%		126.00
-2.5
-1.95%		132.00
6
4.76%		 　127.00
-5
-3.79%		127.00
0
0%		122.50
-4.5
-3.54%		124.00
1.5
1.22%		115.50
-8.5
-6.85%		 　115.00
-0.5
-0.43%		110.00
-5
-4.35%		113.00
3
2.73%		 127.46
2 月　　　　　　124.00
11
9.73%		129.00
5
4.03%		129.00
0
0%		132.00
3
2.33%		131.50
-0.5
-0.38%		 　130.00
-1.5
-1.14%		132.00
2
1.54%		133.50
1.5
1.14%		133.50
0
0%		141.50
8
5.99%		 　147.00
5.5
3.89%		142.50
-4.5
-3.06%		145.00
2.5
1.75%		141.50
-3.5
-2.41%		143.50
2
1.41%		 139.8
3 月150.50
7
4.88%		151.50
1
0.66%		160.50
9
5.94%		 　　151.00
-9.5
-5.92%		147.00
-4
-2.65%		156.00
9
6.12%		156.00
0
0%		160.00
4
2.56%		 　164.50
4.5
2.81%		158.00
-6.5
-3.95%		143.00
-15
-9.49%		146.50
3.5
2.45%		141.00
-5.5
-3.75%		 　144.50
3.5
2.48%		142.50
-2
-1.38%		143.50
1
0.7%		140.50
-3
-2.09%		132.50
-8
-5.69%		 　133.00
0.5
0.38%		135.00
2
1.5%		135.00
0
0%		135.00
0
0%		146.92
4 月138.50
3.5
2.59%		 　　　133.50
-5
-3.61%		128.50
-5
-3.75%		135.50
7
5.45%		 　136.00
0.5
0.37%		134.50
-1.5
-1.1%		140.00
5.5
4.09%		138.00
-2
-1.43%		141.50
3.5
2.54%		 　138.00
-3.5
-2.47%		141.50
3.5
2.54%		143.50
2
1.41%		145.50
2
1.39%		147.50
2
1.37%		 　139.50
-8
-5.42%		139.00
-0.5
-0.36%		140.00
1
0.72%		138.00
-2
-1.43%		145.00
7
5.07%		 139.34
5 月　　146.50
1.5
1.03%		151.50
5
3.41%		152.50
1
0.66%		154.00
1.5
0.98%		 　147.00
-7
-4.55%		149.00
2
1.36%		144.50
-4.5
-3.02%		139.00
-5.5
-3.81%		143.50
4.5
3.24%		 　137.50
-6
-4.18%		135.50
-2
-1.45%		137.50
2
1.48%		136.00
-1.5
-1.09%		135.00
-1
-0.74%		 　144.00
9
6.67%		142.00
-2
-1.39%		143.00
1
0.7%		142.00
-1
-0.7%		144.50
2.5
1.76%		 　144.00
-0.5
-0.35%		140.50
-3.5
-2.43%		143.26
6 月144.50
4
2.85%		144.50
0
0%		 　　143.50
-1
-0.69%		144.50
1
0.7%		145.50
1
0.69%		140.00
-5.5
-3.78%		139.00
-1
-0.71%		 　130.50
-8.5
-6.12%		131.50
1
0.77%		128.00
-3.5
-2.66%		119.50
-8.5
-6.64%		119.50
0
0%		 　109.50
-10
-8.37%		110.00
0.5
0.46%		102.00
-8
-7.27%		96.10
-5.9
-5.78%		98.70
2.6
2.71%		 　108.50
9.8
9.93%		108.50
0
0%		89.00
-19.5
-17.97%		84.60
-4.4
-4.94%		 119.58
7 月79.80
-4.8
-5.67%		 　82.50
2.7
3.38%		87.70
5.2
6.3%		85.80
-1.9
-2.17%		88.40
2.6
3.03%		92.70
4.3
4.86%		 　92.30
-0.4
-0.43%		86.10
-6.2
-6.72%		87.10
1
1.16%		90.60
3.5
4.02%		89.30
-1.3
-1.43%		 　89.30
0
0%		91.60
2.3
2.58%		89.70
-1.9
-2.07%		93.00
3.3
3.68%		94.20
1.2
1.29%		 　92.10
-2.1
-2.23%		91.70
-0.4
-0.43%		94.00
2.3
2.51%		92.00
-2
-2.13%		95.50
3.5
3.8%		 90.18
8 月96.60
1.1
1.15%		93.30
-3.3
-3.42%		93.20
-0.1
-0.11%		94.00
0.8
0.86%		99.20
5.2
5.53%		 　101.00
1.8
1.81%		105.00
4
3.96%		103.00
-2
-1.9%		103.00
0
0%		104.00
1
0.97%		 　99.50
-4.5
-4.33%		97.10
-2.4
-2.41%		98.30
1.2
1.24%		97.80
-0.5
-0.51%		98.00
0.2
0.2%		 　95.00
-3
-3.06%		95.10
0.1
0.11%		92.10
-3
-3.15%		93.20
1.1
1.19%		93.50
0.3
0.32%		 　87.90
-5.6
-5.99%		88.00
0.1
0.11%		88.30
0.3
0.34%		96.28
9 月86.20
-2.1
-2.38%		79.70
-6.5
-7.54%		 　80.00
0.3
0.38%		80.80
0.8
1%		 　　　　　　　　　　　169.00
88.2
109.16%		172.50
3.5
2.07%		166.50
-6
-3.48%		156.00
-10.5
-6.31%		158.00
2
1.28%		 　145.50
-12.5
-7.91%		153.50
8
5.5%		144.00
-9.5
-6.19%		144.00
0
0%		146.00
2
1.39%		 134.76
10 月　　149.50
3.5
2.4%		150.50
1
0.67%		155.50
5
3.32%		155.50
0
0%		155.50
0
0%		 　　156.00
0.5
0.32%		147.00
-9
-5.77%		144.50
-2.5
-1.7%		152.50
8
5.54%		 　140.00
-12.5
-8.2%		141.00
1
0.71%		144.00
3
2.13%		137.00
-7
-4.86%		135.50
-1.5
-1.09%		 　137.50
2
1.48%		139.00
1.5
1.09%		139.00
0
0%		142.50
3.5
2.52%		137.50
-5
-3.51%		 137.50
0
0%		144.22
11 月135.00
-2.5
-1.82%		137.00
2
1.48%		135.00
-2
-1.46%		139.00
4
2.96%		 　143.50
4.5
3.24%		147.50
4
2.79%		148.50
1
0.68%		151.00
2.5
1.68%		150.00
-1
-0.66%		 　155.50
5.5
3.67%		155.00
-0.5
-0.32%		154.50
-0.5
-0.32%		154.00
-0.5
-0.32%		150.50
-3.5
-2.27%		 　147.50
-3
-1.99%		150.50
3
2.03%		153.50
3
1.99%		161.00
7.5
4.89%		160.50
-0.5
-0.31%		 　157.50
-3
-1.87%		161.00
3.5
2.22%		163.00
2
1.24%		 150.98
12 月162.00
-1
-0.61%		158.50
-3.5
-2.16%		 　159.00
0.5
0.32%		152.50
-6.5
-4.09%		151.50
-1
-0.66%		151.00
-0.5
-0.33%		154.50
3.5
2.32%		 　154.50
0
0%		16.50
-138
-89.32%		152.00
135.5
821.21%		157.00
5
3.29%		164.00
7
4.46%		 127.00
-37
-22.56%		162.00
35
27.56%		158.50
-3.5
-2.16%		164.00
5.5
3.47%		171.50
7.5
4.57%		167.50
-4
-2.33%		 　162.50
-5
-2.99%		162.50
0
0%		159.00
-3.5
-2.15%		160.00
1
0.63%		163.00
3
1.88%		　151.61

說明:最高漲幅:821.21%最低跌幅:-89.32% 最高價:172.50最低價:16.50平均價:131.65,灰色底表示週末,漲149天(860.8)元,跌130天(-756.7)元,平盤23天
821%=1,109%=2,28%=1,10%=8,7%=2,6%=7,5%=13,4%=11,3%=24,2%=20,1%=43,0%=40,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=6,-6%=7,-7%=13,-8%=13,-9%=15,-10%=18,-11%=22,-12%=27,

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
2022-01-03 2603 187837309 76820 2147483647 142.50 143.00 133.00 139.50 3.00 0% 139.00 504 139.50 1651 4.30
2022-01-04 2603 68072267 31425 2147483647 139.50 141.00 138.00 140.50 1.00 0.72% 140.00 634 140.50 992 4.33
2022-01-05 2603 77568365 36578 2147483647 140.50 144.00 139.00 141.00 0.50 0.36% 141.00 1280 141.50 721 4.35
2022-01-06 2603 93502622 39878 2147483647 139.50 144.50 139.00 143.00 2.00 1.42% 143.00 695 143.50 3178 4.41
2022-01-07 2603 106049282 46525 2147483647 144.00 145.00 139.00 140.50 2.50 -1.75% 140.50 330 141.00 871 4.33
2022-01-10 2603 137203986 65012 2147483647 139.50 142.00 135.00 136.50 4.00 -2.85% 136.00 1768 136.50 290 4.21
2022-01-11 2603 97937241 46430 2147483647 136.00 137.50 133.50 134.00 2.50 -1.83% 134.00 3067 134.50 455 4.13
2022-01-12 2603 155994474 73710 2147483647 135.50 136.00 128.00 128.50 5.50 -4.1% 128.50 200 129.00 1226 3.96
2022-01-13 2603 95042077 46325 2147483647 128.50 130.50 126.00 126.00 2.50 -1.95% 126.00 2575 126.50 1252 3.88
2022-01-14 2603 139530283 56745 2147483647 126.50 132.00 124.00 132.00 6.00 4.76% 131.50 615 132.00 2454 4.07
2022-01-17 2603 106898108 46853 2147483647 130.50 131.00 127.00 127.00 5.00 -3.79% 126.50 6392 127.00 29 3.91
2022-01-18 2603 86936264 37717 2147483647 125.50 129.00 124.50 127.00 0.00 0% 127.00 176 127.50 749 3.91
2022-01-19 2603 133695843 65468 2147483647 125.50 128.00 121.00 122.50 4.50 -3.54% 122.00 3847 122.50 550 3.78
2022-01-20 2603 71313774 31421 2147483647 122.50 125.00 121.00 124.00 1.50 1.22% 123.50 2721 124.00 389 3.82
2022-01-21 2603 178893090 92380 2147483647 122.00 122.50 115.50 115.50 8.50 -6.85% 115.50 2286 116.00 358 3.56
2022-01-24 2603 152964023 61173 2147483647 112.00 116.50 110.50 115.00 0.50 -0.43% 115.00 2625 115.50 426 3.54
2022-01-25 2603 104194078 48020 2147483647 114.00 114.00 110.00 110.00 5.00 -4.35% 110.00 4978 110.50 1274 3.39
2022-01-26 2603 77410499 35639 2147483647 111.00 114.50 111.00 113.00 3.00 2.73% 113.00 403 113.50 1744 3.48
2022-02-07 2603 142530130 63157 2147483647 115.50 124.00 115.00 124.00 11.00 9.73% 124.00 14054 0.00 0 3.82
2022-02-08 2603 254620237 116400 2147483647 124.50 133.50 123.50 129.00 5.00 4.03% 128.50 334 129.00 2615 3.98
2022-02-09 2603 116746110 64484 2147483647 131.50 133.00 128.00 129.00 0.00 0% 129.00 82 129.50 2472 3.98
2022-02-10 2603 111847726 50189 2147483647 131.50 133.00 128.50 132.00 3.00 2.33% 131.50 1280 132.00 1799 4.07
2022-02-11 2603 153813806 67734 2147483647 133.50 135.00 131.00 131.50 0.50 -0.38% 131.00 4453 131.50 3 4.05
2022-02-14 2603 140819575 77109 2147483647 131.50 135.50 130.00 130.00 1.50 -1.14% 130.00 3874 130.50 343 4.01
2022-02-15 2603 67159205 27064 2147483647 131.50 133.00 130.00 132.00 2.00 1.54% 131.50 766 132.00 1627 4.07
2022-02-16 2603 85731645 37375 2147483647 135.00 135.50 133.00 133.50 1.50 1.14% 133.50 255 134.00 776 4.11
2022-02-17 2603 106132635 40128 2147483647 134.00 136.50 133.00 133.50 0.00 0% 133.50 205 134.00 881 4.11
2022-02-18 2603 200009496 87110 2147483647 133.00 142.00 132.00 141.50 8.00 5.99% 141.00 1818 141.50 3919 4.36
2022-02-21 2603 249069026 101369 2147483647 143.00 147.50 143.00 147.00 5.50 3.89% 146.50 1478 147.00 5314 4.53
2022-02-22 2603 298269214 127517 2147483647 145.50 147.00 135.50 142.50 4.50 -3.06% 142.00 1704 142.50 475 4.39
2022-02-23 2603 155280786 71650 2147483647 145.00 148.00 144.50 145.00 2.50 1.75% 145.00 2450 145.50 659 4.47
2022-02-24 2603 253657385 106865 2147483647 141.50 147.00 138.50 141.50 3.50 -2.41% 141.00 980 141.50 960 4.36
2022-02-25 2603 146856916 65243 2147483647 146.50 147.00 143.00 143.50 2.00 1.41% 143.50 1211 144.00 556 4.42
2022-03-01 2603 225991888 92696 2147483647 146.00 151.00 144.50 150.50 7.00 4.88% 150.00 6669 150.50 685 4.64
2022-03-02 2603 188997000 72866 2147483647 150.00 154.00 149.00 151.50 1.00 0.66% 151.50 2155 152.00 366 4.67
2022-03-03 2603 226864000 91865 2147483647 154.50 162.50 153.50 160.50 9.00 5.94% 160.50 554 161.00 914 4.95
2022-03-07 2603 337599130 154859 2147483647 160.50 162.00 151.00 151.00 8.00 -5.92% 151.00 466 151.50 484 4.65
2022-03-08 2603 389717827 169342 2147483647 148.00 153.50 138.50 147.00 4.00 -2.65% 146.50 1573 147.00 843 4.53
2022-03-09 2603 261873095 118750 2147483647 152.50 156.00 149.00 156.00 9.00 6.12% 155.50 743 156.00 3523 4.81
2022-03-10 2603 243329897 114184 2147483647 161.00 162.50 156.00 156.00 0.00 0% 156.00 2886 156.50 815 4.81
2022-03-11 2603 192641000 68785 2147483647 155.00 160.00 155.00 160.00 4.00 2.56% 159.50 991 160.00 5832 4.93
2022-03-14 2603 211247000 76348 2147483647 162.50 166.00 162.00 164.50 4.50 2.81% 164.00 2665 164.50 1295 5.07
2022-03-15 2603 297965000 111299 2147483647 165.00 167.00 157.50 158.00 6.50 -3.95% 158.00 1266 158.50 614 4.87
2022-03-16 2603 528592000 214202 2147483647 160.50 163.50 142.50 143.00 15.00 -9.49% 143.00 541 143.50 1493 3.17
2022-03-17 2603 310473000 123546 2147483647 146.00 148.00 138.50 146.50 3.50 2.45% 146.50 59 147.00 548 3.24
2022-03-18 2603 163983000 63756 2147483647 145.00 145.50 140.00 141.00 5.50 -3.75% 141.00 2323 141.50 546 3.12
2022-03-21 2603 127763000 45488 2147483647 141.00 145.00 138.50 144.50 3.50 2.48% 144.00 709 144.50 418 3.20
2022-03-22 2603 73788000 29117 2147483647 144.00 145.50 142.50 142.50 2.00 -1.38% 142.50 1141 143.00 1408 3.15
2022-03-23 2603 68477000 25435 2147483647 143.50 145.00 141.50 143.50 1.00 0.7% 143.00 2963 143.50 154 3.18
2022-03-24 2603 83936000 28971 2147483647 142.50 144.00 140.50 140.50 3.00 -2.09% 140.50 3812 141.00 544 3.11
2022-03-25 2603 162781000 73012 2147483647 140.00 140.00 132.50 132.50 8.00 -5.69% 132.50 7231 133.00 1139 2.93
2022-03-28 2603 92883000 36932 2147483647 128.00 134.50 127.00 133.00 0.50 0.38% 133.00 1930 133.50 286 2.94
2022-03-29 2603 60758000 26183 2147483647 134.00 137.50 134.00 135.00 2.00 1.5% 135.00 1387 135.50 633 2.99
2022-03-30 2603 56327000 24157 2147483647 136.00 136.50 133.50 135.00 0.00 0% 134.50 2619 135.00 8 2.99
2022-03-31 2603 38456000 15090 2147483647 135.50 137.00 133.50 135.00 0.00 0% 135.00 1736 135.50 146 2.99
2022-04-01 2603 68326000 27839 2147483647 134.00 138.50 133.50 138.50 3.50 2.59% 138.00 790 138.50 31 3.07
2022-04-06 2603 75382000 28981 2147483647 135.00 135.50 133.00 133.50 5.00 -3.61% 133.50 3910 134.00 567 2.96
2022-04-07 2603 75050269 46314 2147483647 131.00 133.50 128.50 128.50 5.00 -3.75% 128.50 583 129.00 1338 2.84
2022-04-08 2603 95639000 36842 2147483647 131.00 136.50 130.50 135.50 7.00 5.45% 135.50 258 136.00 1949 3.00
2022-04-11 2603 89135000 31787 2147483647 136.50 138.50 135.50 136.00 0.50 0.37% 135.50 2294 136.00 1519 3.01
2022-04-12 2603 76535000 27571 2147483647 136.50 137.00 132.00 134.50 1.50 -1.1% 134.50 360 135.00 856 2.98
2022-04-13 2603 101209000 38267 2147483647 136.50 140.50 136.00 140.00 5.50 4.09% 140.00 311 140.50 2471 3.10
2022-04-14 2603 72292000 29290 2147483647 140.50 142.00 138.00 138.00 2.00 -1.43% 138.00 2118 138.50 483 3.06
2022-04-15 2603 76805000 30415 2147483647 137.00 142.00 137.00 141.50 3.50 2.54% 141.00 962 141.50 698 3.13
2022-04-18 2603 56370000 20850 2147483647 141.00 141.50 138.00 138.00 3.50 -2.47% 138.00 4378 138.50 351 3.06
2022-04-19 2603 62583545 26579 2147483647 140.00 142.50 139.50 141.50 3.50 2.54% 141.50 2250 142.00 1797 3.13
2022-04-20 2603 96558000 32843 2147483647 143.00 144.50 142.00 143.50 2.00 1.41% 143.50 3690 144.00 412 3.18
2022-04-21 2603 75810527 36631 2147483647 145.00 147.50 145.00 145.50 2.00 1.39% 145.50 291 146.00 2232 3.22
2022-04-22 2603 81186000 34506 2147483647 144.50 149.00 143.50 147.50 2.00 1.37% 147.00 1806 147.50 141 3.27
2022-04-25 2603 138574000 49982 2147483647 144.00 145.00 139.00 139.50 8.00 -5.42% 139.50 3279 140.00 339 3.09
2022-04-26 2603 49194000 20070 2147483647 141.00 142.50 139.00 139.00 0.50 -0.36% 139.00 991 139.50 657 3.08
2022-04-27 2603 90781882 36128 2147483647 134.00 140.50 133.00 140.00 1.00 0.72% 139.50 797 140.00 180 3.10
2022-04-28 2603 61000000 22763 2147483647 142.00 142.00 138.00 138.00 2.00 -1.43% 138.00 1159 138.50 299 3.06
2022-04-29 2603 112809000 41427 2147483647 140.50 145.50 140.00 145.00 7.00 5.07% 144.50 2495 145.00 1429 3.21
2022-05-03 2603 70633000 23179 2147483647 146.00 146.50 144.00 146.50 1.50 1.03% 146.00 855 146.50 2828 3.24
2022-05-04 2603 114837000 47195 2147483647 148.50 153.00 148.50 151.50 5.00 3.41% 151.50 1227 152.00 2985 3.35
2022-05-05 2603 120316000 42068 2147483647 154.00 155.50 150.50 152.50 1.00 0.66% 152.00 1124 152.50 3245 3.38
2022-05-06 2603 124090000 47481 2147483647 149.50 154.50 148.50 154.00 1.50 0.98% 153.50 478 154.00 2662 3.41
2022-05-09 2603 144784664 73375 2147483647 152.50 154.00 147.00 147.00 7.00 -4.55% 147.00 3119 147.50 159 2.56
2022-05-10 2603 115066000 44107 2147483647 143.00 150.50 142.50 149.00 2.00 1.36% 149.00 476 149.50 567 2.59
2022-05-11 2603 81133000 33814 2147483647 148.50 150.00 144.50 144.50 4.50 -3.02% 144.50 3246 145.00 544 2.51
2022-05-12 2603 119642000 47163 2147483647 145.50 147.50 139.00 139.00 5.50 -3.81% 139.00 5169 139.50 738 2.42
2022-05-13 2603 64549000 23368 2147483647 142.50 144.00 142.00 143.50 4.50 3.24% 143.50 853 144.00 3077 2.50
2022-05-16 2603 126257000 49909 2147483647 143.00 143.00 136.50 137.50 6.00 -4.18% 137.50 1566 138.00 303 2.39
2022-05-17 2603 81425000 33179 2147483647 138.00 139.50 135.00 135.50 2.00 -1.45% 135.50 82 136.00 950 2.36
2022-05-18 2603 50834000 22925 2147483647 137.50 138.50 137.00 137.50 2.00 1.48% 137.50 319 138.00 786 2.39
2022-05-19 2603 131696000 49857 2147483647 134.00 136.50 130.00 136.00 1.50 -1.09% 135.50 755 136.00 756 2.36
2022-05-20 2603 71102000 28538 2147483647 137.00 138.50 134.50 135.00 1.00 -0.74% 134.50 2864 135.00 233 2.35
2022-05-23 2603 186941000 70690 2147483647 138.00 147.00 137.50 144.00 9.00 6.67% 144.00 2664 144.50 370 2.50
2022-05-24 2603 93521294 37772 2147483647 145.50 146.50 142.00 142.00 2.00 -1.39% 142.00 2695 142.50 385 2.47
2022-05-25 2603 68523000 24480 2147483647 144.50 146.00 141.50 143.00 1.00 0.7% 143.00 20 143.50 1949 2.49
2022-05-26 2603 46444000 17319 2147483647 144.50 145.00 141.00 142.00 1.00 -0.7% 142.00 444 142.50 865 2.47
2022-05-27 2603 57220000 17452 2147483647 144.50 145.50 142.50 144.50 2.50 1.76% 144.00 1887 144.50 3172 2.51
2022-05-30 2603 58987000 20902 2147483647 145.50 146.00 144.00 144.00 0.50 -0.35% 144.00 443 144.50 792 2.50
2022-05-31 2603 86066000 31149 2147483647 145.00 146.00 140.50 140.50 3.50 -2.43% 140.50 3301 141.00 123 2.44
2022-06-01 2603 63119000 23561 2147483647 141.50 145.00 141.00 144.50 4.00 2.85% 144.00 1230 144.50 1039 2.51
2022-06-02 2603 35495000 12953 2147483647 143.50 145.00 142.50 144.50 0.00 0% 144.50 3778 145.00 5357 2.51
2022-06-06 2603 71707000 26641 2147483647 146.00 148.00 143.50 143.50 1.00 -0.69% 143.50 2913 144.00 178 2.50
2022-06-07 2603 32500000 11606 2147483647 144.00 145.50 143.00 144.50 1.00 0.7% 144.00 2319 144.50 126 2.51
2022-06-08 2603 47063000 16723 2147483647 145.50 146.50 144.00 145.50 1.00 0.69% 145.00 1596 145.50 793 2.53
2022-06-09 2603 114506000 44830 2147483647 140.00 142.00 139.50 140.00 5.50 -3.78% 139.50 5324 140.00 67 2.43
2022-06-10 2603 55494000 23298 2147483647 138.50 140.00 137.00 139.00 1.00 -0.71% 139.00 374 139.50 568 2.42
2022-06-13 2603 109621000 46392 2147483647 134.00 134.50 130.00 130.50 8.50 -6.12% 130.50 2068 131.00 1179 2.27
2022-06-14 2603 105366000 36867 2147483647 129.00 132.00 128.50 131.50 1.00 0.77% 131.50 1096 132.00 767 2.29
2022-06-15 2603 86864000 43236 2147483647 131.50 132.50 128.00 128.00 3.50 -2.66% 128.00 5177 128.50 122 2.23
2022-06-16 2603 193389000 72234 2147483647 130.00 130.50 119.00 119.50 8.50 -6.64% 119.50 1042 120.00 548 2.08
2022-06-17 2603 143774000 39577 2147483647 118.50 121.00 116.50 119.50 0.00 0% 119.50 244 120.00 60 2.08
2022-06-20 2603 211716937 81047 2147483647 120.00 120.00 108.50 109.50 10.00 -8.37% 109.50 166 110.00 1145 1.90
2022-06-21 2603 133549000 41356 2147483647 112.00 113.00 108.50 110.00 0.50 0.46% 109.50 3706 110.00 607 1.91
2022-06-22 2603 260893000 72762 2147483647 110.00 110.00 101.00 102.00 8.00 -7.27% 101.50 4901 102.00 506 1.77
2022-06-23 2603 214817629 96464 2147483647 102.50 103.50 96.10 96.10 5.90 -5.78% 96.10 128 96.20 13 1.67
2022-06-24 2603 140117000 51317 2147483647 98.90 102.50 97.60 98.70 2.60 2.71% 98.60 213 98.70 90 1.72
2022-06-27 2603 176564000 60575 2147483647 102.00 108.50 102.00 108.50 9.80 9.93% 108.50 10714 0.00 0 1.89
2022-06-28 2603 260966000 78962 2147483647 107.50 110.00 104.50 108.50 0.00 0% 108.50 1135 109.00 2925 1.89
2022-06-29 2603 347142000 125335 2147483647 93.50 95.70 89.00 89.00 0.00 -17.97% 89.00 876 89.10 162 1.55
2022-06-30 2603 164690000 66833 2147483647 88.60 88.70 84.50 84.60 4.40 -4.94% 84.60 266 84.70 21 1.47
2022-07-01 2603 186782562 92701 2147483647 85.40 86.70 79.70 79.80 4.80 -5.67% 79.80 312 79.90 148 1.39
2022-07-04 2603 127833000 52555 2147483647 80.50 82.90 79.20 82.50 2.70 3.38% 82.50 158 82.60 691 1.43
2022-07-05 2603 194591000 77003 2147483647 85.20 90.50 82.00 87.70 5.20 6.3% 87.70 24 87.80 72 1.52
2022-07-06 2603 143401293 81547 2147483647 86.40 89.70 85.60 85.80 1.90 -2.17% 85.80 13 85.90 14 1.49
2022-07-07 2603 124848000 51239 2147483647 86.80 89.30 85.20 88.40 2.60 3.03% 88.40 331 88.50 485 1.54
2022-07-08 2603 173369000 68688 2147483647 92.30 94.70 92.10 92.70 4.30 4.86% 92.70 527 92.80 192 1.61
2022-07-11 2603 84682000 35502 2147483647 93.40 93.90 91.60 92.30 0.40 -0.43% 92.30 540 92.40 210 1.60
2022-07-12 2603 143461000 58296 2147483647 89.10 89.60 84.00 86.10 6.20 -6.72% 86.10 64 86.20 271 1.50
2022-07-13 2603 99927000 39283 2147483647 89.80 90.40 87.10 87.10 1.00 1.16% 87.10 756 87.20 54 1.51
2022-07-14 2603 100271000 40262 2147483647 87.60 90.90 87.50 90.60 3.50 4.02% 90.50 619 90.60 559 1.58
2022-07-15 2603 74139000 28702 2147483647 90.60 90.80 89.10 89.30 1.30 -1.43% 89.20 1106 89.30 39 1.55
2022-07-18 2603 49854000 19687 2147483647 89.90 91.20 89.10 89.30 0.00 0% 89.30 146 89.40 128 1.55
2022-07-19 2603 110651000 46528 2147483647 90.10 93.20 90.10 91.60 2.30 2.58% 91.60 572 91.70 93 1.59
2022-07-20 2603 91999000 38238 2147483647 93.00 93.20 89.30 89.70 1.90 -2.07% 89.70 1210 89.80 143 1.56
2022-07-21 2603 93055000 37521 2147483647 90.50 93.00 90.50 93.00 3.30 3.68% 92.90 125 93.00 112 1.62
2022-07-22 2603 92370920 58390 2147483647 93.90 95.70 92.70 94.20 1.20 1.29% 94.20 57 94.30 240 1.64
2022-07-25 2603 74887000 28437 2147483647 93.80 93.80 90.80 92.10 2.10 -2.23% 92.10 111 92.20 296 1.60
2022-07-26 2603 51600000 23093 2147483647 91.50 93.20 90.50 91.70 0.40 -0.43% 91.70 34 91.80 60 1.59
2022-07-27 2603 60971000 24571 2147483647 92.20 94.20 92.10 94.00 2.30 2.51% 93.90 98 94.00 595 1.63
2022-07-28 2603 69542000 29106 2147483647 94.60 94.80 91.70 92.00 2.00 -2.13% 92.00 1050 92.10 20 1.60
2022-07-29 2603 122190000 49625 2147483647 93.90 96.80 93.80 95.50 3.50 3.8% 95.40 432 95.50 261 1.66
2022-08-01 2603 59021000 24310 2147483647 95.90 96.80 94.50 96.60 1.10 1.15% 96.50 193 96.60 552 1.68
2022-08-02 2603 90788000 37324 2147483647 95.00 95.00 93.00 93.30 3.30 -3.42% 93.20 830 93.30 478 1.62
2022-08-03 2603 55935000 23060 2147483647 94.40 94.70 92.70 93.20 0.10 -0.11% 93.20 14 93.30 361 1.62
2022-08-04 2603 59667000 23437 2147483647 93.20 94.10 92.00 94.00 0.80 0.86% 94.00 156 94.10 642 1.63
2022-08-05 2603 123939466 60215 2147483647 96.20 99.30 95.90 99.20 5.20 5.53% 99.10 239 99.20 517 1.72
2022-08-08 2603 110963000 44291 2147483647 98.20 102.00 97.00 101.00 1.80 1.81% 101.00 1020 101.50 415 1.76
2022-08-09 2603 129658000 45254 2147483647 101.00 106.00 100.00 105.00 4.00 3.96% 105.00 76 105.50 1591 1.52
2022-08-10 2603 97970225 37295 2147483647 104.00 106.00 102.50 103.00 2.00 -1.9% 103.00 838 103.50 493 1.49
2022-08-11 2603 92113000 30798 2147483647 105.00 106.50 102.50 103.00 0.00 0% 102.50 3525 103.00 339 1.49
2022-08-12 2603 49338000 16060 2147483647 103.50 104.50 102.50 104.00 1.00 0.97% 104.00 687 104.50 3173 1.51
2022-08-15 2603 117862000 47518 2147483647 102.50 103.00 99.50 99.50 4.50 -4.33% 99.50 2980 99.60 454 1.44
2022-08-16 2603 78764000 36211 2147483647 99.00 100.00 97.10 97.10 2.40 -2.41% 97.10 951 97.20 93 1.41
2022-08-17 2603 76316000 34035 2147483647 98.00 100.00 98.00 98.30 1.20 1.24% 98.30 237 98.40 97 1.43
2022-08-18 2603 43693000 19832 2147483647 97.90 99.40 97.50 97.80 0.50 -0.51% 97.80 755 97.90 8 1.42
2022-08-19 2603 36007000 14554 2147483647 98.70 98.90 97.60 98.00 0.20 0.2% 97.90 496 98.00 11 1.42
2022-08-22 2603 71950388 39437 2147483647 96.30 96.80 94.40 95.00 3.00 -3.06% 95.00 211 95.10 112 1.38
2022-08-23 2603 38508000 16562 2147483647 94.60 96.10 94.50 95.10 0.10 0.11% 95.10 148 95.20 53 1.38
2022-08-24 2603 64611000 28367 2147483647 95.10 95.70 92.10 92.10 3.00 -3.15% 92.10 677 92.20 145 1.34
2022-08-25 2603 39855000 17156 2147483647 93.10 94.40 92.60 93.20 1.10 1.19% 93.20 357 93.30 32 1.35
2022-08-26 2603 32618000 14712 2147483647 94.30 94.70 93.50 93.50 0.30 0.32% 93.50 1120 93.60 56 1.36
2022-08-29 2603 85085000 38600 2147483647 88.00 89.10 86.50 87.90 5.60 -5.99% 87.90 102 88.00 639 1.28
2022-08-30 2603 33380000 14963 2147483647 88.10 88.80 87.60 88.00 0.10 0.11% 88.00 1032 88.10 73 1.28
2022-08-31 2603 77300000 31364 2147483647 87.20 89.00 85.50 88.30 0.30 0.34% 88.20 38 88.30 85 1.28
2022-09-01 2603 52224875 29397 2147483647 87.20 87.80 86.20 86.20 2.10 -2.38% 86.20 404 86.30 18 1.25
2022-09-02 2603 116983000 54665 2147483647 86.00 86.00 79.70 79.70 6.50 -7.54% 79.70 722 79.80 20 1.16
2022-09-05 2603 68519000 30497 2147483647 78.80 81.60 78.50 80.00 0.30 0.38% 80.00 498 80.10 370 1.16
2022-09-06 2603 62554000 28531 2147483647 81.50 82.30 80.20 80.80 0.80 1% 80.70 163 80.80 675 1.17
2022-09-19 2603 69441741 46381 2147483647 185.50 186.00 169.00 169.00 0.00 109.16% 169.00 886 169.50 60 2.45
2022-09-20 2603 44555000 20764 2147483647 171.50 173.00 167.50 172.50 3.50 2.07% 172.00 143 172.50 204 2.50
2022-09-21 2603 60311000 28787 2147483647 172.00 173.50 166.50 166.50 6.00 -3.48% 166.50 1066 167.00 35 2.42
2022-09-22 2603 75590000 33466 2147483647 163.50 164.50 154.00 156.00 10.50 -6.31% 156.00 1194 156.50 372 2.26
2022-09-23 2603 53729000 24062 2147483647 155.50 162.00 155.50 158.00 2.00 1.28% 158.00 648 158.50 144 2.29
2022-09-26 2603 79748000 32053 2147483647 154.00 155.00 145.50 145.50 12.50 -7.91% 145.50 709 146.00 234 2.11
2022-09-27 2603 58003000 25142 2147483647 149.50 155.00 147.50 153.50 8.00 5.5% 153.00 644 153.50 675 2.23
2022-09-28 2603 61452000 26011 2147483647 152.00 152.50 143.50 144.00 9.50 -6.19% 144.00 295 144.50 582 2.09
2022-09-29 2603 47821000 19766 2147483647 148.00 151.50 144.00 144.00 0.00 0% 144.00 1125 144.50 61 2.09
2022-09-30 2603 54947000 22906 2147483647 139.00 147.00 137.50 146.00 2.00 1.39% 145.50 616 146.00 158 2.12
2022-10-03 2603 68253000 26912 2147483647 146.00 154.00 145.50 149.50 3.50 2.4% 149.00 454 149.50 45 2.17
2022-10-04 2603 50430274 21898 2147483647 155.00 156.00 149.00 150.50 1.00 0.67% 150.50 359 151.00 332 2.18
2022-10-05 2603 54990000 24545 2147483647 152.00 158.50 151.50 155.50 5.00 3.32% 155.50 346 156.00 1722 2.26
2022-10-06 2603 47504000 19726 2147483647 154.50 156.00 150.00 155.50 0.00 0% 155.50 69 156.00 982 2.26
2022-10-07 2603 28440000 12327 2147483647 153.50 157.50 152.50 155.50 0.00 0% 155.50 179 156.00 637 2.26
2022-10-11 2603 43863000 16802 2147483647 153.50 158.00 153.00 156.00 0.50 0.32% 155.50 660 156.00 6 2.26
2022-10-12 2603 58384000 24145 2147483647 155.50 156.00 147.00 147.00 9.00 -5.77% 147.00 2388 147.50 112 2.13
2022-10-13 2603 33814000 14708 2147483647 149.00 150.00 143.50 144.50 2.50 -1.7% 144.00 1331 144.50 377 2.10
2022-10-14 2603 51730000 21326 2147483647 149.50 154.00 146.50 152.50 8.00 5.54% 152.00 377 152.50 324 2.21
2022-10-17 2603 78752000 34412 2147483647 149.00 149.00 137.50 140.00 12.50 -8.2% 140.00 16 140.50 1246 2.03
2022-10-18 2603 48938000 21110 2147483647 142.00 145.00 140.50 141.00 1.00 0.71% 141.00 260 141.50 367 2.05
2022-10-19 2603 46785000 22249 2147483647 142.50 146.50 141.50 144.00 3.00 2.13% 143.50 853 144.00 59 2.09
2022-10-20 2603 62337000 24801 2147483647 139.00 140.00 132.50 137.00 7.00 -4.86% 136.50 251 137.00 342 1.99
2022-10-21 2603 33334000 13079 2147483647 136.00 138.50 135.50 135.50 1.50 -1.09% 135.50 761 136.00 267 1.97
2022-10-24 2603 42879000 15686 2147483647 140.50 143.50 137.00 137.50 2.00 1.48% 137.50 353 138.00 594 2.00
2022-10-25 2603 30296000 12422 2147483647 138.50 140.50 136.00 139.00 1.50 1.09% 138.50 589 139.00 61 2.02
2022-10-26 2603 47383000 18892 2147483647 138.00 139.50 133.50 139.00 0.00 0% 138.50 639 139.00 434 2.02
2022-10-27 2603 31378000 13541 2147483647 140.50 142.50 137.00 142.50 3.50 2.52% 142.00 730 142.50 917 2.07
2022-10-28 2603 30536385 14092 2147483647 140.00 141.50 136.00 137.50 5.00 -3.51% 137.00 447 137.50 342 2.00
2022-10-31 2603 41922000 17177 2147483647 135.50 137.50 132.00 137.50 0.00 0% 137.00 530 137.50 1068 2.00
2022-11-01 2603 28262000 11321 2147483647 138.00 138.50 134.00 135.00 2.50 -1.82% 134.50 400 135.00 508 1.96
2022-11-02 2603 46963000 17357 2147483647 138.00 141.50 136.00 137.00 2.00 1.48% 137.00 150 137.50 330 1.99
2022-11-03 2603 34021000 12593 2147483647 132.00 136.00 131.50 135.00 2.00 -1.46% 135.00 297 135.50 282 1.96
2022-11-04 2603 34681000 13267 2147483647 133.50 139.00 133.00 139.00 4.00 2.96% 138.50 580 139.00 1217 2.02
2022-11-07 2603 52347000 18793 2147483647 144.00 145.00 141.00 143.50 4.50 3.24% 143.00 902 143.50 495 2.08
2022-11-08 2603 53918000 22762 2147483647 146.50 152.00 144.00 147.50 4.00 2.79% 147.00 1173 147.50 654 0.81
2022-11-09 2603 34211000 12849 2147483647 149.00 150.00 147.00 148.50 1.00 0.68% 148.50 169 149.00 694 0.82
2022-11-10 2603 38989414 18785 2147483647 147.00 152.50 146.50 151.00 2.50 1.68% 150.50 715 151.00 588 0.83
2022-11-11 2603 60717000 21249 2147483647 158.00 159.00 149.50 150.00 1.00 -0.66% 150.00 463 150.50 45 0.82
2022-11-14 2603 46756000 18018 2147483647 150.50 156.00 149.50 155.50 5.50 3.67% 155.00 307 155.50 93 0.85
2022-11-15 2603 31234000 13170 2147483647 157.50 157.50 152.00 155.00 0.50 -0.32% 155.00 394 155.50 634 0.85
2022-11-16 2603 29689000 11692 2147483647 155.00 157.00 153.50 154.50 0.50 -0.32% 154.50 178 155.00 339 0.85
2022-11-17 2603 20214000 7742 2147483647 155.00 157.00 153.50 154.00 0.50 -0.32% 154.00 275 154.50 83 0.85
2022-11-18 2603 20996000 9190 2147483647 154.50 155.00 150.00 150.50 3.50 -2.27% 150.00 1285 150.50 29 0.83
2022-11-21 2603 21456000 8928 2147483647 150.00 150.00 147.00 147.50 3.00 -1.99% 147.00 726 147.50 291 0.81
2022-11-22 2603 16075000 7467 2147483647 147.00 151.00 146.50 150.50 3.00 2.03% 150.00 98 150.50 256 0.83
2022-11-23 2603 21740000 9914 2147483647 152.00 154.50 151.50 153.50 3.00 1.99% 153.00 1003 153.50 178 0.84
2022-11-24 2603 39967000 17361 2147483647 155.00 162.00 152.50 161.00 7.50 4.89% 160.50 531 161.00 191 0.88
2022-11-25 2603 39613000 17012 2147483647 161.00 165.00 159.50 160.50 0.50 -0.31% 160.50 979 161.00 35 0.88
2022-11-28 2603 30196000 12663 2147483647 159.50 162.50 157.00 157.50 3.00 -1.87% 157.00 1469 157.50 155 0.87
2022-11-29 2603 20592000 9516 2147483647 157.50 162.00 155.50 161.00 3.50 2.22% 160.50 475 161.00 235 0.88
2022-11-30 2603 21004000 8111 2147483647 160.00 163.50 159.00 163.00 2.00 1.24% 162.50 287 163.00 193 0.90
2022-12-01 2603 25613000 11583 2147483647 165.50 167.00 161.50 162.00 1.00 -0.61% 162.00 41 162.50 125 0.89
2022-12-02 2603 19213000 9050 2147483647 160.50 162.50 158.50 158.50 3.50 -2.16% 158.50 185 159.00 94 0.87
2022-12-05 2603 20877000 7656 2147483647 158.00 161.50 158.00 159.00 0.50 0.32% 159.00 539 159.50 380 0.87
2022-12-06 2603 30008000 13748 2147483647 158.00 160.00 152.50 152.50 6.50 -4.09% 152.50 341 153.00 85 0.84
2022-12-07 2603 22701000 9977 2147483647 151.00 154.50 149.50 151.50 1.00 -0.66% 151.50 89 152.00 164 0.83
2022-12-08 2603 14083000 6646 2122446500 150.50 152.00 148.50 151.00 0.50 -0.33% 150.50 141 151.00 127 0.83
2022-12-09 2603 16451000 7182 2147483647 151.50 155.00 151.00 154.50 3.50 2.32% 154.00 339 154.50 28 0.85
2022-12-12 2603 11930000 5555 1839216500 153.00 156.00 152.00 154.50 0.00 0% 154.00 203 154.50 112 0.85
2022-12-13 2603 9162455 2091 151693287 16.65 16.70 16.50 16.50 0.05 -89.32% 16.50 2537 16.55 254 10.06
2022-12-14 2603 22499000 9914 2147483647 155.00 155.50 151.00 152.00 3.00 821.21% 152.00 53 152.50 732 0.84
2022-12-15 2603 21540000 9336 2147483647 152.50 157.00 152.50 157.00 5.00 3.29% 156.50 56 157.00 572 0.86
2022-12-16 2603 81179000 35714 2147483647 154.50 170.00 154.00 164.00 7.00 4.46% 164.00 320 164.50 290 0.90
2022-12-18 2603 86936264 37717 2147483647 125.50 129.00 124.50 127.00 0.00 -22.56% 127.00 176 127.50 749 3.91
2022-12-19 2603 43858000 19067 2147483647 164.50 167.50 160.00 162.00 2.00 27.56% 161.50 248 162.00 291 0.89
2022-12-20 2603 38017000 15864 2147483647 162.00 166.00 158.00 158.50 3.50 -2.16% 158.00 666 158.50 102 0.87
2022-12-21 2603 37866000 15489 2147483647 161.00 165.50 160.00 164.00 5.50 3.47% 163.50 32 164.00 537 0.90
2022-12-22 2603 60405000 26693 2147483647 167.00 172.00 165.50 171.50 7.50 4.57% 171.00 859 171.50 637 0.94
2022-12-23 2603 36523000 15773 2147483647 169.00 170.50 165.50 167.50 4.00 -2.33% 167.00 608 167.50 313 0.92
2022-12-26 2603 23534000 10426 2147483647 168.50 168.50 162.50 162.50 5.00 -2.99% 162.50 342 163.00 195 0.89
2022-12-27 2603 19050000 7865 2147483647 164.00 167.00 162.00 162.50 0.00 0% 162.50 90 163.00 56 0.89
2022-12-28 2603 20052000 9139 2147483647 162.00 164.00 159.00 159.00 3.50 -2.15% 158.50 1062 159.00 47 0.87
2022-12-29 2603 17291000 7021 2147483647 159.00 161.00 157.50 160.00 1.00 0.63% 159.50 543 160.00 142 0.88
2022-12-30 2603 21562000 8057 2147483647 161.50 164.50 161.50 163.00 3.00 1.88% 162.50 585 163.00 262 0.90