欣興(3037)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　231.00
0
0%		237.00
6
2.6%		230.00
-7
-2.95%		221.00
-9
-3.91%		217.50
-3.5
-1.58%		 　209.50
-8
-3.68%		208.50
-1
-0.48%		216.00
7.5
3.6%		218.00
2
0.93%		220.00
2
0.92%		 　221.50
1.5
0.68%		222.00
0.5
0.23%		215.50
-6.5
-2.93%		222.00
6.5
3.02%		201.00
-21
-9.46%		 　207.00
6
2.99%		200.50
-6.5
-3.14%		200.00
-0.5
-0.25%		 213.5
2 月　　　　　　203.00
3
1.5%		205.50
2.5
1.23%		221.50
16
7.79%		217.50
-4
-1.81%		222.00
4.5
2.07%		 　217.50
-4.5
-2.03%		222.50
5
2.3%		233.50
11
4.94%		234.50
1
0.43%		242.00
7.5
3.2%		 　237.50
-4.5
-1.86%		 240.50
3
1.26%		243.00
2.5
1.04%		254.00
11
4.53%		 233.43
3 月246.50
-7.5
-2.95%		250.00
3.5
1.42%		246.00
-4
-1.6%		 　　222.00
-24
-9.76%		216.00
-6
-2.7%		227.00
11
5.09%		241.00
14
6.17%		235.50
-5.5
-2.28%		 　225.00
-10.5
-4.46%		217.50
-7.5
-3.33%		212.50
-5
-2.3%		225.50
13
6.12%		219.50
-6
-2.66%		 　226.00
6.5
2.96%		232.00
6
2.65%		239.00
7
3.02%		238.50
-0.5
-0.21%		246.00
7.5
3.14%		 　241.00
-5
-2.03%		244.00
3
1.24%		248.50
4.5
1.84%		249.00
0.5
0.2%		233.15
4 月243.50
-5.5
-2.21%		 　　　230.50
-13
-5.34%		227.00
-3.5
-1.52%		231.00
4
1.76%		 　213.50
-17.5
-7.58%		215.00
1.5
0.7%		216.50
1.5
0.7%		217.50
1
0.46%		205.00
-12.5
-5.75%		 　206.50
1.5
0.73%		210.50
4
1.94%		220.00
9.5
4.51%		220.00
0
0%		210.00
-10
-4.55%		 　202.00
-8
-3.81%		199.50
-2.5
-1.24%		216.50
17
8.52%		205.50
-11
-5.08%		213.00
7.5
3.65%		 215.3
5 月　　213.50
0.5
0.23%		217.50
4
1.87%		218.00
0.5
0.23%		208.00
-10
-4.59%		 　211.00
3
1.44%		216.50
5.5
2.61%		212.00
-4.5
-2.08%		208.50
-3.5
-1.65%		215.00
6.5
3.12%		 　214.50
-0.5
-0.23%		219.50
5
2.33%		222.50
3
1.37%		219.00
-3.5
-1.57%		217.00
-2
-0.91%		 　216.00
-1
-0.46%		204.00
-12
-5.56%		213.00
9
4.41%		201.50
-11.5
-5.4%		201.50
0
0%		 　213.00
11.5
5.71%		215.50
2.5
1.17%		213.26
6 月205.50
-10
-4.64%		203.50
-2
-0.97%		 　　203.50
0
0%		200.00
-3.5
-1.72%		204.50
4.5
2.25%		206.50
2
0.98%		206.50
0
0%		 　200.00
-6.5
-3.15%		201.50
1.5
0.75%		183.00
-18.5
-9.18%		165.50
-17.5
-9.56%		166.00
0.5
0.3%		 　157.50
-8.5
-5.12%		169.50
12
7.62%		158.00
-11.5
-6.78%		159.00
1
0.63%		160.50
1.5
0.94%		 　167.50
7
4.36%		161.00
-6.5
-3.88%		162.50
1.5
0.93%		158.50
-4
-2.46%		 179.79
7 月146.00
-12.5
-7.89%		 　149.00
3
2.05%		153.50
4.5
3.02%		147.50
-6
-3.91%		156.50
9
6.1%		157.50
1
0.64%		 　153.00
-4.5
-2.86%		148.50
-4.5
-2.94%		149.50
1
0.67%		153.50
4
2.68%		156.50
3
1.95%		 　163.50
7
4.47%		164.00
0.5
0.31%		170.50
6.5
3.96%		177.50
7
4.11%		177.00
-0.5
-0.28%		 　176.00
-1
-0.56%		170.00
-6
-3.41%		179.50
9.5
5.59%		162.00
-17.5
-9.75%		158.50
-3.5
-2.16%		 160.04
8 月155.00
-3.5
-2.21%		148.00
-7
-4.52%		147.50
-0.5
-0.34%		146.00
-1.5
-1.02%		150.50
4.5
3.08%		 　153.00
2.5
1.66%		154.00
1
0.65%		150.00
-4
-2.6%		152.50
2.5
1.67%		158.00
5.5
3.61%		 　163.50
5.5
3.48%		162.50
-1
-0.61%		159.00
-3.5
-2.15%		160.00
1
0.63%		163.50
3.5
2.19%		 　163.50
0
0%		154.50
-9
-5.5%		154.50
0
0%		154.50
0
0%		156.50
2
1.29%		 　151.50
-5
-3.19%		153.00
1.5
0.99%		151.50
-1.5
-0.98%		155.33
9 月138.00
-13.5
-8.91%		138.50
0.5
0.36%		 　138.00
-0.5
-0.36%		139.00
1
0.72%		139.00
0
0%		139.50
0.5
0.36%		 　　142.50
3
2.15%		139.00
-3.5
-2.46%		135.50
-3.5
-2.52%		133.00
-2.5
-1.85%		130.00
-3
-2.26%		 　131.50
1.5
1.15%		129.00
-2.5
-1.9%		127.50
-1.5
-1.16%		124.00
-3.5
-2.75%		123.00
-1
-0.81%		 　118.00
-5
-4.07%		123.50
5.5
4.66%		115.00
-8.5
-6.88%		113.00
-2
-1.74%		117.50
4.5
3.98%		 130.06
10 月　　117.50
0
0%		122.50
5
4.26%		121.50
-1
-0.82%		123.50
2
1.65%		120.00
-3.5
-2.83%		 　　112.00
-8
-6.67%		113.00
1
0.89%		107.50
-5.5
-4.87%		118.00
10.5
9.77%		 　119.50
1.5
1.27%		121.00
1.5
1.26%		122.50
1.5
1.24%		116.50
-6
-4.9%		116.50
0
0%		 　122.00
5.5
4.72%		121.50
-0.5
-0.41%		118.50
-3
-2.47%		120.50
2
1.69%		122.50
2
1.66%		 124.50
2
1.63%		119.34
11 月125.00
0.5
0.4%		127.50
2.5
2%		127.50
0
0%		129.00
1.5
1.18%		 　128.00
-1
-0.78%		133.00
5
3.91%		145.00
12
9.02%		147.00
2
1.38%		158.00
11
7.48%		 　158.50
0.5
0.32%		161.00
2.5
1.58%		161.50
0.5
0.31%		158.50
-3
-1.86%		154.00
-4.5
-2.84%		 　157.00
3
1.95%		156.00
-1
-0.64%		153.50
-2.5
-1.6%		157.50
4
2.61%		156.50
-1
-0.63%		 　155.50
-1
-0.64%		151.00
-4.5
-2.89%		155.50
4.5
2.98%		 148.69
12 月159.50
4
2.57%		160.50
1
0.63%		 　166.00
5.5
3.43%		163.00
-3
-1.81%		150.00
-13
-7.98%		149.50
-0.5
-0.33%		149.50
0
0%		 　150.00
0.5
0.33%		17.45
-132.55
-88.37%		147.50
130.05
745.27%		149.00
1.5
1.02%		142.00
-7
-4.7%		 222.00
80
56.34%		140.50
-81.5
-36.71%		126.50
-14
-9.96%		120.50
-6
-4.74%		122.00
1.5
1.24%		125.00
3
2.46%		 　123.00
-2
-1.6%		122.50
-0.5
-0.41%		120.00
-2.5
-2.04%		121.50
1.5
1.25%		120.00
-1.5
-1.23%		　141.79

說明:最高漲幅:745.27%最低跌幅:-88.37% 最高價:254.00最低價:17.45平均價:177.72,灰色底表示週末,漲153天(903.05)元,跌141天(-1035.05)元,平盤16天
745%=1,56%=2,10%=1,9%=2,8%=2,7%=1,6%=6,5%=7,4%=13,3%=23,2%=34,1%=43,0%=34,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,-5%=5,-6%=5,-7%=11,-8%=14,-9%=14,-10%=18,-11%=27,-12%=35,

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 3037 30680600 18316 2147483647 235.00 240.50 231.00 231.00 0.00 0% 231.00 642 231.50 217 33.14
2022-01-04 3037 23913232 15879 2147483647 234.50 238.00 231.50 237.00 6.00 2.6% 236.50 30 237.00 365 34.00
2022-01-05 3037 20977602 14784 2147483647 237.00 239.00 230.00 230.00 7.00 -2.95% 230.00 1172 230.50 65 33.00
2022-01-06 3037 32633746 21531 2147483647 228.00 228.00 220.00 221.00 9.00 -3.91% 221.00 230 221.50 199 31.71
2022-01-07 3037 34146702 20575 2147483647 222.00 223.50 212.50 217.50 3.50 -1.58% 217.00 67 217.50 80 31.21
2022-01-10 3037 33270618 21218 2147483647 213.00 216.00 207.00 209.50 8.00 -3.68% 209.50 74 210.00 95 30.06
2022-01-11 3037 25479110 14892 2147483647 206.50 212.00 206.00 208.50 1.00 -0.48% 208.50 632 209.00 68 29.91
2022-01-12 3037 31060917 17613 2147483647 215.50 217.50 212.00 216.00 7.50 3.6% 215.50 59 216.00 746 30.99
2022-01-13 3037 22506242 13825 2147483647 215.50 220.00 212.50 218.00 2.00 0.93% 218.00 294 218.50 370 31.28
2022-01-14 3037 20733222 13056 2147483647 216.50 220.50 211.50 220.00 2.00 0.92% 220.00 98 220.50 421 31.56
2022-01-17 3037 23283703 14504 2147483647 222.50 225.50 221.00 221.50 1.50 0.68% 221.50 35 222.00 229 31.78
2022-01-18 3037 19261255 11967 2147483647 222.50 227.50 220.50 222.00 0.50 0.23% 222.00 127 222.50 20 31.85
2022-01-19 3037 20382178 14136 2147483647 217.00 219.50 213.50 215.50 6.50 -2.93% 215.50 251 216.00 263 30.92
2022-01-20 3037 17642065 12077 2147483647 215.00 222.00 213.50 222.00 6.50 3.02% 221.50 206 222.00 266 31.85
2022-01-21 3037 45271304 38698 2147483647 215.00 216.00 200.50 201.00 21.00 -9.46% 201.00 295 201.50 33 28.84
2022-01-24 3037 36189629 20216 2147483647 196.50 208.00 194.00 207.00 6.00 2.99% 206.50 34 207.00 250 29.70
2022-01-25 3037 27785984 19267 2147483647 202.00 205.50 199.00 200.50 6.50 -3.14% 200.50 7 201.00 207 28.77
2022-01-26 3037 17876927 15433 2147483647 200.50 204.00 199.00 200.00 0.50 -0.25% 199.50 417 200.00 77 28.69
2022-02-07 3037 19851394 17207 2147483647 204.00 206.00 198.00 203.00 3.00 1.5% 202.50 259 203.00 332 29.12
2022-02-08 3037 26548764 19033 2147483647 203.50 209.00 203.00 205.50 2.50 1.23% 205.50 33 206.00 251 29.48
2022-02-09 3037 44888729 33905 2147483647 209.00 222.00 208.50 221.50 16.00 7.79% 221.00 211 221.50 450 31.78
2022-02-10 3037 30957800 29350 2147483647 223.50 225.00 216.00 217.50 4.00 -1.81% 217.00 138 217.50 163 31.21
2022-02-11 3037 27542874 16147 2147483647 215.00 224.50 215.00 222.00 4.50 2.07% 221.50 280 222.00 25 31.85
2022-02-14 3037 13712914 18659 2147483647 217.50 219.50 215.00 217.50 4.50 -2.03% 217.00 48 217.50 44 31.21
2022-02-15 3037 23078039 18047 2147483647 220.00 227.00 219.50 222.50 5.00 2.3% 222.00 226 222.50 41 31.92
2022-02-16 3037 38530990 31647 2147483647 230.00 237.00 229.00 233.50 11.00 4.94% 233.50 714 234.00 102 33.50
2022-02-17 3037 27431289 21692 2147483647 234.50 238.00 231.00 234.50 1.00 0.43% 234.00 294 234.50 9 33.64
2022-02-18 3037 58539601 42420 2147483647 233.00 247.50 231.50 242.00 7.50 3.2% 241.50 238 242.00 397 34.72
2022-02-21 3037 32745720 32741 2147483647 239.50 244.50 235.50 237.50 4.50 -1.86% 237.00 418 237.50 40 34.07
2022-02-23 3037 38012664 31530 2147483647 233.00 241.00 232.50 240.50 0.00 1.26% 240.50 75 241.00 393 26.84
2022-02-24 3037 90931264 55561 2147483647 238.50 254.00 234.50 243.00 2.50 1.04% 242.50 451 243.00 312 27.12
2022-02-25 3037 66414114 55505 2147483647 254.00 261.00 252.50 254.00 11.00 4.53% 254.00 170 254.50 12 28.35
2022-03-01 3037 53631420 38854 2147483647 257.50 260.50 246.50 246.50 7.50 -2.95% 246.50 452 247.00 142 27.51
2022-03-02 3037 31634000 19155 2147483647 248.50 251.00 241.00 250.00 3.50 1.42% 250.00 94 250.50 257 27.90
2022-03-03 3037 25933000 15163 2147483647 253.00 255.50 246.00 246.00 4.00 -1.6% 246.00 615 246.50 115 27.46
2022-03-07 3037 45140523 37407 2147483647 237.00 237.50 221.00 222.00 23.00 -9.76% 222.00 818 222.50 25 24.78
2022-03-08 3037 41909884 38424 2147483647 214.00 229.50 213.00 216.00 6.00 -2.7% 216.00 716 216.50 215 24.11
2022-03-09 3037 35910725 35218 2147483647 224.50 227.50 219.00 227.00 11.00 5.09% 226.50 22 227.00 572 25.33
2022-03-10 3037 38470621 36702 2147483647 238.50 241.50 234.50 241.00 14.00 6.17% 240.50 25 241.00 36 26.90
2022-03-11 3037 25000000 15331 2147483647 241.00 241.00 233.50 235.50 5.50 -2.28% 235.50 91 236.00 55 26.28
2022-03-14 3037 38388000 23644 2147483647 236.00 239.50 222.00 225.00 10.50 -4.46% 225.00 55 225.50 302 25.11
2022-03-15 3037 37162000 21271 2147483647 223.50 225.00 213.50 217.50 7.50 -3.33% 217.00 180 217.50 15 24.27
2022-03-16 3037 30146000 18855 2147483647 224.50 225.00 210.00 212.50 5.00 -2.3% 212.00 567 212.50 17 23.72
2022-03-17 3037 33953000 19369 2147483647 223.00 228.00 219.50 225.50 13.00 6.12% 225.50 202 226.00 393 25.17
2022-03-18 3037 23005000 11969 2147483647 222.00 222.50 217.00 219.50 6.00 -2.66% 219.00 456 219.50 5 24.50
2022-03-21 3037 21394000 13325 2147483647 222.50 230.00 222.50 226.00 6.50 2.96% 225.50 253 226.00 65 25.22
2022-03-22 3037 19727000 11679 2147483647 224.00 232.00 223.50 232.00 6.00 2.65% 231.50 130 232.00 848 25.89
2022-03-23 3037 26713000 16578 2147483647 238.50 240.50 235.00 239.00 7.00 3.02% 238.50 44 239.00 179 26.67
2022-03-24 3037 20136000 11913 2147483647 236.50 241.00 235.50 238.50 0.50 -0.21% 238.50 28 239.00 203 26.62
2022-03-25 3037 33590000 18837 2147483647 241.00 246.00 237.50 246.00 7.50 3.14% 245.50 35 246.00 653 27.46
2022-03-28 3037 18985000 10626 2147483647 241.00 243.00 238.50 241.00 5.00 -2.03% 240.50 298 241.00 15 26.90
2022-03-29 3037 23404000 14062 2147483647 245.50 249.00 240.00 244.00 3.00 1.24% 244.00 284 244.50 161 27.23
2022-03-30 3037 30242000 18111 2147483647 248.00 252.00 246.00 248.50 4.50 1.84% 248.00 650 248.50 236 27.73
2022-03-31 3037 19250000 11085 2147483647 249.00 250.00 243.00 249.00 0.50 0.2% 249.00 28 249.50 540 27.79
2022-04-01 3037 22897000 12645 2147483647 246.00 246.00 241.00 243.50 5.50 -2.21% 243.50 34 244.00 98 27.18
2022-04-06 3037 30913000 17964 2147483647 234.00 236.50 230.00 230.50 13.00 -5.34% 230.00 1435 230.50 337 25.73
2022-04-07 3037 29447577 35651 2147483647 228.00 236.00 227.00 227.00 3.50 -1.52% 227.00 449 227.50 229 25.33
2022-04-08 3037 17108000 9446 2147483647 231.50 233.00 226.00 231.00 4.00 1.76% 230.50 33 231.00 55 25.78
2022-04-11 3037 29648000 17948 2147483647 227.50 227.50 213.00 213.50 17.50 -7.58% 213.50 138 214.00 12 23.83
2022-04-12 3037 18203000 10295 2147483647 211.00 221.00 210.50 215.00 1.50 0.7% 215.00 231 215.50 52 24.00
2022-04-13 3037 18032000 10347 2147483647 219.00 220.00 213.00 216.50 1.50 0.7% 216.50 540 217.00 269 24.16
2022-04-14 3037 10976000 6863 2147483647 219.50 222.00 217.00 217.50 1.00 0.46% 217.50 145 218.00 9 24.27
2022-04-15 3037 20236000 13172 2147483647 213.00 213.50 205.00 205.00 12.50 -5.75% 205.00 596 205.50 224 22.88
2022-04-18 3037 20009000 12005 2147483647 199.00 210.00 198.00 206.50 1.50 0.73% 206.50 46 207.00 92 23.05
2022-04-19 3037 15334107 17706 2147483647 211.00 213.00 209.00 210.50 4.00 1.94% 210.50 334 211.00 186 23.49
2022-04-20 3037 23671000 13361 2147483647 214.00 220.00 214.00 220.00 9.50 4.51% 219.50 27 220.00 595 24.55
2022-04-21 3037 21752339 20794 2147483647 216.00 221.00 215.50 220.00 0.00 0% 219.50 54 220.00 295 24.55
2022-04-22 3037 24547000 13598 2147483647 213.00 216.50 209.00 210.00 10.00 -4.55% 210.00 98 210.50 88 23.44
2022-04-25 3037 24023000 13957 2147483647 202.00 208.00 199.00 202.00 8.00 -3.81% 201.50 127 202.00 246 22.54
2022-04-26 3037 23897000 13206 2147483647 207.50 208.00 197.00 199.50 2.50 -1.24% 199.00 168 199.50 140 22.27
2022-04-27 3037 63792152 36058 2147483647 195.00 219.00 192.00 216.50 17.00 8.52% 216.00 72 216.50 284 24.16
2022-04-28 3037 46914000 27930 2147483647 213.00 215.50 205.00 205.50 11.00 -5.08% 205.00 453 205.50 150 18.15
2022-04-29 3037 39496000 22276 2147483647 210.50 216.00 207.50 213.00 7.50 3.65% 213.00 149 213.50 332 18.82
2022-05-03 3037 19668000 10981 2147483647 213.00 216.50 211.50 213.50 0.50 0.23% 213.00 292 213.50 200 18.86
2022-05-04 3037 26388000 15414 2147483647 216.00 222.00 214.50 217.50 4.00 1.87% 217.50 2 218.00 134 19.21
2022-05-05 3037 35304000 20058 2147483647 225.00 227.00 218.00 218.00 0.50 0.23% 218.00 148 218.50 20 19.26
2022-05-06 3037 24184000 14473 2147483647 210.50 213.00 207.00 208.00 10.00 -4.59% 208.00 384 208.50 34 18.37
2022-05-09 3037 28043442 18302 2147483647 208.50 215.50 208.00 211.00 3.00 1.44% 211.00 43 211.50 223 18.64
2022-05-10 3037 27534000 15992 2147483647 205.00 216.50 203.00 216.50 5.50 2.61% 216.00 276 216.50 190 19.13
2022-05-11 3037 17356000 9548 2147483647 216.50 217.00 211.00 212.00 4.50 -2.08% 212.00 28 212.50 60 18.73
2022-05-12 3037 18791000 11241 2147483647 210.00 215.50 208.50 208.50 3.50 -1.65% 208.00 467 208.50 176 18.42
2022-05-13 3037 18649000 10755 2147483647 213.50 216.00 211.00 215.00 6.50 3.12% 214.50 172 215.00 57 18.99
2022-05-16 3037 23807000 13375 2147483647 220.00 223.50 214.00 214.50 0.50 -0.23% 214.50 153 215.00 106 18.95
2022-05-17 3037 20623000 11980 2147483647 218.00 220.50 214.50 219.50 5.00 2.33% 219.00 75 219.50 214 19.39
2022-05-18 3037 25495000 13760 2147483647 226.00 228.00 222.00 222.50 3.00 1.37% 222.50 212 223.00 63 19.66
2022-05-19 3037 20136000 11242 2147483647 217.00 219.50 214.00 219.00 3.50 -1.57% 218.50 158 219.00 123 19.35
2022-05-20 3037 12336000 6887 2147483647 221.00 221.50 217.00 217.00 2.00 -0.91% 217.00 199 217.50 4 19.17
2022-05-23 3037 10933000 6238 2147483647 218.00 220.00 215.00 216.00 1.00 -0.46% 216.00 218 216.50 81 19.08
2022-05-24 3037 27926948 29539 2147483647 216.50 217.00 204.00 204.00 12.00 -5.56% 204.00 688 204.50 7 18.02
2022-05-25 3037 29116000 17622 2147483647 207.00 213.50 202.50 213.00 9.00 4.41% 212.50 107 213.00 289 18.82
2022-05-26 3037 37482000 23535 2147483647 212.00 213.00 201.00 201.50 11.50 -5.4% 201.50 546 202.00 366 17.80
2022-05-27 3037 26640000 15415 2147483647 205.00 207.00 201.00 201.50 0.00 0% 201.50 105 202.00 92 17.80
2022-05-30 3037 37470000 21986 2147483647 206.00 216.00 205.50 213.00 11.50 5.71% 212.50 147 213.00 10 18.82
2022-05-31 3037 23086000 11573 2147483647 214.00 217.00 212.00 215.50 2.50 1.17% 215.50 328 216.00 163 19.04
2022-06-01 3037 38169000 22440 2147483647 210.00 211.50 205.00 205.50 10.00 -4.64% 205.50 774 206.00 19 18.15
2022-06-02 3037 26822000 15381 2147483647 202.50 206.50 202.00 203.50 2.00 -0.97% 203.00 195 203.50 243 17.98
2022-06-06 3037 16211000 8666 2147483647 205.50 207.50 202.50 203.50 0.00 0% 203.50 62 204.00 52 17.98
2022-06-07 3037 19233000 11047 2147483647 204.50 205.50 199.00 200.00 3.50 -1.72% 200.00 2050 200.50 33 17.67
2022-06-08 3037 19532000 11341 2147483647 203.00 206.00 201.00 204.50 4.50 2.25% 204.50 6 205.00 451 18.07
2022-06-09 3037 22345000 12849 2147483647 206.00 209.50 205.00 206.50 2.00 0.98% 206.00 53 206.50 3 18.24
2022-06-10 3037 12004000 6695 2147483647 204.50 207.50 203.00 206.50 0.00 0% 206.00 214 206.50 101 18.24
2022-06-13 3037 19648000 10429 2147483647 200.50 202.50 199.00 200.00 6.50 -3.15% 200.00 241 200.50 111 17.67
2022-06-14 3037 18752000 10697 2147483647 199.50 202.50 197.00 201.50 1.50 0.75% 201.50 103 202.00 136 17.80
2022-06-15 3037 50439000 28846 2147483647 201.00 203.00 182.00 183.00 18.50 -9.18% 183.00 573 183.50 86 16.17
2022-06-16 3037 124874000 62185 2147483647 182.50 184.50 165.50 165.50 17.50 -9.56% 165.50 676 166.00 10 14.62
2022-06-17 3037 91874000 44958 2147483647 165.00 167.50 158.00 166.00 0.50 0.3% 165.50 881 166.00 219 14.66
2022-06-20 3037 38596252 27686 2147483647 166.50 167.00 156.50 157.50 8.50 -5.12% 157.50 170 158.00 135 13.91
2022-06-21 3037 49396000 23557 2147483647 164.00 170.00 162.50 169.50 12.00 7.62% 169.00 35 169.50 29 14.97
2022-06-22 3037 42562000 20634 2147483647 168.00 168.00 157.50 158.00 11.50 -6.78% 158.00 492 158.50 30 13.96
2022-06-23 3037 30103882 19914 2147483647 162.00 162.00 155.00 159.00 1.00 0.63% 159.00 152 159.50 170 14.05
2022-06-24 3037 27481000 15628 2147483647 161.50 164.50 158.50 160.50 1.50 0.94% 160.50 21 161.00 474 14.18
2022-06-27 3037 29960000 16343 2147483647 164.50 170.50 164.50 167.50 7.00 4.36% 167.50 50 168.00 152 14.80
2022-06-28 3037 32711000 16264 2147483647 165.50 166.00 157.00 161.00 6.50 -3.88% 160.50 43 161.00 124 14.22
2022-06-29 3037 22635000 11817 2147483647 159.00 164.00 157.50 162.50 1.50 0.93% 162.50 128 163.00 113 14.36
2022-06-30 3037 22592000 11688 2147483647 161.00 161.50 156.50 158.50 4.00 -2.46% 158.00 1099 158.50 47 14.00
2022-07-01 3037 49603536 30932 2147483647 158.50 159.50 144.50 146.00 12.50 -7.89% 145.50 106 146.00 363 12.90
2022-07-04 3037 38369000 19768 2147483647 151.00 154.00 147.50 149.00 3.00 2.05% 149.00 200 149.50 37 13.16
2022-07-05 3037 41970000 19080 2147483647 152.50 156.50 149.00 153.50 4.50 3.02% 153.50 77 154.00 234 13.56
2022-07-06 3037 30716027 18189 2147483647 152.00 155.50 147.50 147.50 6.00 -3.91% 147.50 671 148.00 9 13.03
2022-07-07 3037 41374000 20498 2147483647 152.50 160.00 147.50 156.50 9.00 6.1% 156.50 101 157.00 396 13.83
2022-07-08 3037 43783000 22256 2147483647 159.50 163.00 155.00 157.50 1.00 0.64% 157.00 298 157.50 49 13.91
2022-07-11 3037 26878000 13724 2147483647 159.50 160.00 152.50 153.00 4.50 -2.86% 153.00 693 153.50 360 13.52
2022-07-12 3037 23224000 11531 2147483647 150.50 155.50 148.00 148.50 4.50 -2.94% 148.50 286 149.00 182 13.12
2022-07-13 3037 24624000 12788 2147483647 156.50 159.50 149.50 149.50 1.00 0.67% 149.50 445 150.00 179 13.21
2022-07-14 3037 26133000 11404 2147483647 149.00 155.50 147.00 153.50 4.00 2.68% 153.50 60 154.00 336 13.56
2022-07-15 3037 35780000 18693 2147483647 154.50 159.50 150.50 156.50 0.00 1.95% 156.50 472 157.00 71 13.83
2022-07-18 3037 38715000 20249 2147483647 158.00 167.00 155.00 163.50 7.00 4.47% 163.00 257 163.50 201 14.44
2022-07-19 3037 30454000 17325 2147483647 163.00 167.50 162.50 164.00 0.50 0.31% 163.50 400 164.00 262 14.49
2022-07-20 3037 46031000 23241 2147483647 169.00 173.00 166.50 170.50 6.50 3.96% 170.00 239 170.50 228 15.06
2022-07-21 3037 40437000 21904 2147483647 172.00 178.50 170.50 177.50 7.00 4.11% 177.00 242 177.50 181 15.68
2022-07-22 3037 30874792 24646 2147483647 177.50 180.50 175.00 177.00 0.50 -0.28% 177.00 259 177.50 310 15.64
2022-07-25 3037 23554000 12091 2147483647 176.00 179.00 172.50 176.00 1.00 -0.56% 175.50 100 176.00 107 15.55
2022-07-26 3037 36688000 20435 2147483647 176.00 176.50 166.50 170.00 6.00 -3.41% 169.50 10 170.00 586 15.02
2022-07-27 3037 64520000 33961 2147483647 173.00 180.00 169.50 179.50 9.50 5.59% 179.00 514 179.50 293 15.86
2022-07-28 3037 84565000 43522 2147483647 173.50 173.50 162.00 162.00 17.50 -9.75% 0.00 0 162.00 66245 10.43
2022-07-29 3037 75120000 41635 2147483647 158.00 162.00 156.50 158.50 3.50 -2.16% 158.50 440 159.00 420 10.21
2022-08-01 3037 58725000 31113 2147483647 157.00 159.00 152.50 155.00 3.50 -2.21% 154.50 14 155.00 1079 9.98
2022-08-02 3037 55205000 30412 2147483647 153.50 153.50 145.00 148.00 7.00 -4.52% 147.50 670 148.00 92 9.53
2022-08-03 3037 44257000 23273 2147483647 150.00 151.00 145.50 147.50 0.50 -0.34% 147.50 64 148.00 734 9.50
2022-08-04 3037 43893000 22444 2147483647 148.00 149.50 142.50 146.00 1.50 -1.02% 145.50 312 146.00 100 9.40
2022-08-05 3037 40211271 25107 2147483647 148.50 154.00 147.50 150.50 4.50 3.08% 150.50 632 151.00 128 9.69
2022-08-08 3037 19327000 10185 2147483647 149.50 153.00 147.00 153.00 2.50 1.66% 152.50 38 153.00 154 9.85
2022-08-09 3037 27910000 14116 2147483647 152.50 156.00 151.00 154.00 1.00 0.65% 154.00 300 154.50 135 9.92
2022-08-10 3037 22673681 15531 2147483647 153.00 155.50 150.00 150.00 4.00 -2.6% 150.00 388 150.50 39 9.66
2022-08-11 3037 28751000 13457 2147483647 154.50 155.50 152.00 152.50 2.50 1.67% 152.50 15 153.00 152 9.82
2022-08-12 3037 33452000 17040 2147483647 154.00 159.00 154.00 158.00 5.50 3.61% 157.50 303 158.00 103 10.17
2022-08-15 3037 50873000 26965 2147483647 160.00 166.00 160.00 163.50 5.50 3.48% 163.00 579 163.50 87 10.53
2022-08-16 3037 20751000 11772 2147483647 164.00 164.50 161.00 162.50 1.00 -0.61% 162.00 145 162.50 607 10.46
2022-08-17 3037 25498000 14186 2147483647 162.50 163.50 158.00 159.00 3.50 -2.15% 158.50 1045 159.00 15 10.24
2022-08-18 3037 32858000 17811 2147483647 156.00 160.50 153.00 160.00 1.00 0.63% 159.50 269 160.00 278 10.30
2022-08-19 3037 28077000 15698 2147483647 159.00 165.00 159.00 163.50 3.50 2.19% 163.00 655 163.50 119 10.53
2022-08-22 3037 36133264 22663 2147483647 160.50 168.00 160.50 163.50 0.00 0% 163.00 1122 163.50 116 10.53
2022-08-23 3037 40301000 23057 2147483647 160.50 161.50 154.00 154.50 9.00 -5.5% 154.50 330 155.00 364 9.95
2022-08-24 3037 27679000 16015 2147483647 154.00 156.00 151.00 154.50 0.00 0% 154.00 500 154.50 77 9.95
2022-08-25 3037 17379000 9519 2147483647 155.50 157.50 154.00 154.50 0.00 0% 154.50 413 155.00 107 9.95
2022-08-26 3037 15909000 8261 2147483647 157.00 158.50 156.00 156.50 2.00 1.29% 156.00 830 156.50 51 10.08
2022-08-29 3037 25616000 12460 2147483647 150.00 152.50 148.00 151.50 5.00 -3.19% 151.00 368 151.50 42 9.76
2022-08-30 3037 13725000 7197 2094200500 153.00 154.00 151.00 153.00 1.50 0.99% 152.50 417 153.00 100 9.85
2022-08-31 3037 15918000 7926 2147483647 150.50 152.50 150.00 151.50 1.50 -0.98% 151.50 335 152.00 77 9.76
2022-09-01 3037 63058363 43646 2147483647 147.00 147.50 137.00 138.00 13.50 -8.91% 138.00 399 138.50 160 8.89
2022-09-02 3037 40890000 21321 2147483647 140.00 141.50 136.50 138.50 0.50 0.36% 138.50 24 139.00 608 8.92
2022-09-05 3037 25038000 12707 2147483647 140.50 143.00 137.50 138.00 0.50 -0.36% 138.00 346 138.50 86 8.89
2022-09-06 3037 16396000 8681 2147483647 140.00 142.00 138.00 139.00 1.00 0.72% 139.00 331 139.50 108 8.95
2022-09-07 3037 38889000 18294 2147483647 137.50 140.00 131.00 139.00 0.00 0% 138.50 405 139.00 390 8.95
2022-09-08 3037 23588000 12545 2147483647 141.00 142.50 136.50 139.50 0.50 0.36% 139.00 277 139.50 54 8.98
2022-09-12 3037 21461000 10811 2147483647 143.50 146.00 141.50 142.50 3.00 2.15% 142.00 145 142.50 135 9.18
2022-09-13 3037 30006000 14861 2147483647 144.50 145.50 138.00 139.00 3.50 -2.46% 139.00 272 139.50 216 8.95
2022-09-14 3037 33758000 16718 2147483647 132.50 136.50 132.00 135.50 3.50 -2.52% 135.00 403 135.50 345 8.72
2022-09-15 3037 18737000 9683 2147483647 136.00 137.00 132.50 133.00 2.50 -1.85% 133.00 177 133.50 221 8.56
2022-09-16 3037 23371000 9307 2147483647 132.00 134.00 130.00 130.00 3.00 -2.26% 130.00 1523 130.50 5 8.37
2022-09-19 3037 21017202 11101 2147483647 131.00 134.00 128.50 131.50 1.50 1.15% 131.00 414 131.50 194 8.47
2022-09-20 3037 26301000 14327 2147483647 133.50 134.00 128.50 129.00 2.50 -1.9% 129.00 187 129.50 410 8.31
2022-09-21 3037 18364000 9493 2147483647 128.50 130.50 126.00 127.50 1.50 -1.16% 127.00 242 127.50 42 8.21
2022-09-22 3037 25161000 12187 2147483647 124.50 126.50 122.00 124.00 3.50 -2.75% 124.00 150 124.50 343 7.98
2022-09-23 3037 16667000 8939 2067334500 123.50 125.50 123.00 123.00 1.00 -0.81% 123.00 342 123.50 13 7.92
2022-09-26 3037 32259000 14482 2147483647 121.00 123.00 117.00 118.00 5.00 -4.07% 118.00 105 118.50 248 7.60
2022-09-27 3037 28888000 13231 2147483647 120.50 123.50 118.00 123.50 5.50 4.66% 123.50 11 124.00 497 7.95
2022-09-28 3037 35858000 16500 2147483647 123.00 123.50 114.50 115.00 8.50 -6.88% 115.00 89 115.50 332 7.40
2022-09-29 3037 28755000 13461 2147483647 118.50 119.50 112.00 113.00 2.00 -1.74% 113.00 486 113.50 105 7.28
2022-09-30 3037 34828000 14397 2147483647 109.00 117.50 108.00 117.50 4.50 3.98% 117.00 440 117.50 589 7.57
2022-10-03 3037 25248000 12230 2147483647 114.50 120.00 113.00 117.50 0.00 0% 117.50 103 118.00 345 7.57
2022-10-04 3037 37535292 17634 2147483647 123.00 124.00 118.00 122.50 5.00 4.26% 122.50 150 123.00 561 7.89
2022-10-05 3037 35944000 17701 2147483647 125.00 126.00 120.00 121.50 1.00 -0.82% 121.50 214 122.00 175 7.82
2022-10-06 3037 19787000 9585 2147483647 121.50 124.50 120.50 123.50 2.00 1.65% 123.50 99 124.00 436 7.95
2022-10-07 3037 26419000 12873 2147483647 121.50 124.00 119.00 120.00 3.50 -2.83% 119.50 447 120.00 80 7.73
2022-10-11 3037 30018000 13903 2147483647 114.50 117.00 111.00 112.00 8.00 -6.67% 111.50 435 112.00 371 7.21
2022-10-12 3037 29129000 14031 2147483647 112.50 114.50 111.00 113.00 1.00 0.89% 112.50 501 113.00 23 7.28
2022-10-13 3037 24910000 12263 2147483647 113.00 114.00 106.50 107.50 5.50 -4.87% 107.50 332 108.00 269 6.92
2022-10-14 3037 24146000 11993 2147483647 113.50 118.00 112.50 118.00 10.50 9.77% 118.00 41526 0.00 0 7.60
2022-10-17 3037 54835000 23384 2147483647 117.00 120.00 112.50 119.50 1.50 1.27% 119.00 418 119.50 16 7.69
2022-10-18 3037 45618000 22643 2147483647 123.50 124.50 118.00 121.00 1.50 1.26% 121.00 59 121.50 186 7.79
2022-10-19 3037 45584000 24210 2147483647 120.50 126.00 120.00 122.50 1.50 1.24% 122.50 419 123.00 273 7.89
2022-10-20 3037 60765000 30828 2147483647 120.50 121.00 113.00 116.50 6.00 -4.9% 116.00 1007 116.50 343 7.50
2022-10-21 3037 37739000 19761 2147483647 116.50 120.00 115.50 116.50 0.00 0% 116.50 270 117.00 121 7.50
2022-10-24 3037 70594000 34595 2147483647 121.50 127.50 121.50 122.00 5.50 4.72% 122.00 154 122.50 249 7.86
2022-10-25 3037 45733000 22275 2147483647 123.00 123.50 120.00 121.50 0.50 -0.41% 121.50 141 122.00 668 7.82
2022-10-26 3037 67614000 34466 2147483647 123.50 124.00 115.50 118.50 3.00 -2.47% 118.50 424 119.00 88 7.63
2022-10-27 3037 41902000 20779 2147483647 120.50 122.50 118.50 120.50 2.00 1.69% 120.50 973 121.00 295 6.53
2022-10-28 3037 46972152 21253 2147483647 118.50 124.50 118.50 122.50 2.00 1.66% 122.50 7 123.00 728 6.64
2022-10-31 3037 45068000 21895 2147483647 126.50 127.50 122.50 124.50 2.00 1.63% 124.00 720 124.50 123 6.75
2022-11-01 3037 23278000 12095 2147483647 124.00 126.00 123.50 125.00 0.50 0.4% 124.50 717 125.00 198 6.78
2022-11-02 3037 37223000 18104 2147483647 125.00 128.50 124.00 127.50 2.50 2% 127.50 474 128.00 786 6.91
2022-11-03 3037 28093000 12628 2147483647 125.00 128.50 124.50 127.50 0.00 0% 127.50 40 128.00 162 6.91
2022-11-04 3037 36583000 17192 2147483647 126.50 129.00 124.00 129.00 1.50 1.18% 128.50 116 129.00 814 7.00
2022-11-07 3037 34742000 17203 2147483647 130.50 131.00 125.50 128.00 1.00 -0.78% 127.50 748 128.00 55 6.94
2022-11-08 3037 62579000 32329 2147483647 130.50 137.00 130.00 133.00 5.00 3.91% 133.00 903 133.50 469 7.21
2022-11-09 3037 96988000 48349 2147483647 137.00 145.50 136.50 145.00 12.00 9.02% 145.00 305 145.50 1210 7.86
2022-11-10 3037 53541663 30231 2147483647 142.50 147.00 142.00 147.00 2.00 1.38% 146.50 344 147.00 648 7.97
2022-11-11 3037 105891000 36953 2147483647 161.00 161.50 157.00 158.00 11.00 7.48% 157.50 341 158.00 345 8.57
2022-11-14 3037 67724000 34375 2147483647 159.50 163.50 156.50 158.50 0.50 0.32% 158.00 953 158.50 151 8.60
2022-11-15 3037 44953000 22868 2147483647 158.50 162.00 156.50 161.00 2.50 1.58% 161.00 479 161.50 489 8.73
2022-11-16 3037 38113000 18502 2147483647 161.00 162.00 157.50 161.50 0.50 0.31% 161.00 123 161.50 165 8.76
2022-11-17 3037 36384000 19989 2147483647 161.50 163.50 158.00 158.50 3.00 -1.86% 158.50 499 159.00 196 8.60
2022-11-18 3037 42364000 23004 2147483647 158.50 160.00 153.00 154.00 4.50 -2.84% 154.00 131 154.50 248 8.35
2022-11-21 3037 21384000 11942 2147483647 154.50 158.50 153.00 157.00 3.00 1.95% 156.50 115 157.00 41 8.51
2022-11-22 3037 23228000 12652 2147483647 157.50 159.00 155.00 156.00 1.00 -0.64% 156.00 32 156.50 98 8.46
2022-11-23 3037 24099000 12543 2147483647 157.50 158.00 153.00 153.50 2.50 -1.6% 153.50 469 154.00 52 8.32
2022-11-24 3037 22950000 12964 2147483647 154.00 157.50 152.50 157.50 4.00 2.61% 157.00 158 157.50 341 8.54
2022-11-25 3037 31586000 15708 2147483647 157.50 161.00 156.00 156.50 1.00 -0.63% 156.00 821 156.50 148 8.49
2022-11-28 3037 16416000 8765 2147483647 154.00 158.00 153.00 155.50 1.00 -0.64% 155.50 96 156.00 208 8.43
2022-11-29 3037 32136000 16286 2147483647 154.50 155.00 150.00 151.00 4.50 -2.89% 151.00 255 151.50 26 8.19
2022-11-30 3037 18783000 9917 2147483647 151.00 155.50 150.50 155.50 4.50 2.98% 155.00 83 155.50 293 8.43
2022-12-01 3037 91620000 48000 2147483647 161.00 167.50 159.00 159.50 4.00 2.57% 159.50 925 160.00 62 8.65
2022-12-02 3037 23949000 12360 2147483647 158.50 161.50 158.00 160.50 1.00 0.63% 160.50 55 161.00 836 8.70
2022-12-05 3037 53235000 29635 2147483647 162.00 168.50 162.00 166.00 5.50 3.43% 165.50 381 166.00 97 9.00
2022-12-06 3037 32167000 16156 2147483647 164.50 167.50 163.00 163.00 3.00 -1.81% 163.00 482 163.50 310 8.84
2022-12-07 3037 65956000 36597 2147483647 161.50 161.50 149.50 150.00 13.00 -7.98% 150.00 400 150.50 444 8.13
2022-12-08 3037 34922000 18200 2147483647 149.00 151.50 146.50 149.50 0.50 -0.33% 149.50 367 150.00 267 8.11
2022-12-09 3037 27757000 14877 2147483647 151.50 152.50 147.50 149.50 0.00 0% 149.00 244 149.50 25 8.11
2022-12-12 3037 12882000 7119 1919350000 148.00 151.00 146.50 150.00 0.50 0.33% 150.00 85 150.50 1140 8.13
2022-12-13 3037 41719312 10848 747357184 17.75 18.25 17.45 17.45 0.10 -88.37% 17.45 178 17.50 26 79.32
2022-12-14 3037 22593000 11513 2147483647 146.50 148.00 145.00 147.50 1.50 745.27% 147.50 119 148.00 297 8.00
2022-12-15 3037 12057000 6907 1787049500 146.50 149.00 146.50 149.00 1.50 1.02% 149.00 24 149.50 503 8.08
2022-12-16 3037 27838000 15370 2147483647 144.50 144.50 142.00 142.00 7.00 -4.7% 142.00 1948 142.50 67 7.70
2022-12-18 3037 19261255 11967 2147483647 222.50 227.50 220.50 222.00 0.50 56.34% 222.00 127 222.50 20 31.85
2022-12-19 3037 19034000 8606 2147483647 140.50 143.50 139.00 140.50 1.50 -36.71% 140.00 331 140.50 101 7.62
2022-12-20 3037 64315000 33687 2147483647 132.50 134.50 126.50 126.50 14.00 -9.96% 0.00 0 126.50 6291 6.86
2022-12-21 3037 67699000 30377 2147483647 123.00 126.00 120.00 120.50 6.00 -4.74% 120.50 586 121.00 769 6.53
2022-12-22 3037 35214000 17385 2147483647 123.00 124.50 120.50 122.00 1.50 1.24% 122.00 149 122.50 994 6.62
2022-12-23 3037 34924000 18451 2147483647 120.00 125.00 118.00 125.00 3.00 2.46% 124.50 756 125.00 637 6.78
2022-12-26 3037 13652000 7658 1678484500 124.50 124.50 122.00 123.00 2.00 -1.6% 122.50 397 123.00 659 6.67
2022-12-27 3037 12672000 6574 1563455000 123.50 125.00 122.00 122.50 0.50 -0.41% 122.50 110 123.00 1621 6.64
2022-12-28 3037 16068000 8453 1943761500 121.00 123.50 119.50 120.00 2.50 -2.04% 120.00 137 120.50 538 6.51
2022-12-29 3037 16092000 8242 1941570000 118.50 122.00 118.50 121.50 1.50 1.25% 121.50 6 122.00 374 6.59
2022-12-30 3037 16505000 9000 2002523500 123.50 124.00 120.00 120.00 1.50 -1.23% 120.00 1382 120.50 134 6.51