資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　27.30
0
0%		27.10
-0.2
-0.73%		 26.20
-0.9
-3.32%		26.80
0.6
2.29%		 　27.30
0.5
1.87%		26.60
-0.7
-2.56%		26.60
0
0%		26.50
-0.1
-0.38%		26.15
-0.35
-1.32%		 　26.25
0.1
0.38%		28.85
2.6
9.9%		30.10
1.25
4.33%		27.70
-2.4
-7.97%		26.75
-0.95
-3.43%		 　27.10
0.35
1.31%		26.45
-0.65
-2.4%		26.00
-0.45
-1.7%		26.05
0.05
0.19%		26.00
-0.05
-0.19%		 26.82
2 月　25.90
-0.1
-0.38%		26.20
0.3
1.16%		26.10
-0.1
-0.38%		 　　　　　　　　　　　26.80
0.7
2.68%		27.15
0.35
1.31%		27.70
0.55
2.03%		 　　28.15
0.45
1.62%		 28.35
0.2
0.71%		 27.69
3 月　28.50
0.15
0.53%		28.80
0.3
1.05%		28.70
-0.1
-0.35%		28.25
-0.45
-1.57%		 　28.65
0.4
1.42%		29.10
0.45
1.57%		29.05
-0.05
-0.17%		28.10
-0.95
-3.27%		27.70
-0.4
-1.42%		 　28.15
0.45
1.62%		28.15
0
0%		28.60
0.45
1.6%		28.65
0.05
0.17%		30.50
1.85
6.46%		 　30.10
-0.4
-1.31%		29.65
-0.45
-1.5%		28.90
-0.75
-2.53%		30.30
1.4
4.84%		29.65
-0.65
-2.15%		 　29.55
-0.1
-0.34%		29.40
-0.15
-0.51%		 29.04
4 月30.20
0.8
2.72%		 　　　30.50
0.3
0.99%		30.60
0.1
0.33%		30.65
0.05
0.16%		30.90
0.25
0.82%		 　30.15
-0.75
-2.43%		29.75
-0.4
-1.33%		29.40
-0.35
-1.18%		29.65
0.25
0.85%		30.10
0.45
1.52%		 　30.30
0.2
0.66%		30.45
0.15
0.5%		30.50
0.05
0.16%		29.90
-0.6
-1.97%		30.40
0.5
1.67%		 　30.70
0.3
0.99%		30.20
-0.5
-1.63%		29.95
-0.25
-0.83%		29.70
-0.25
-0.83%		 30.14
5 月　　28.90
-0.8
-2.69%		27.55
-1.35
-4.67%		27.95
0.4
1.45%		27.25
-0.7
-2.5%		27.90
0.65
2.39%		 　28.20
0.3
1.08%		27.20
-1
-3.55%		25.25
-1.95
-7.17%		25.65
0.4
1.58%		25.30
-0.35
-1.36%		 　23.90
-1.4
-5.53%		25.75
1.85
7.74%		26.05
0.3
1.17%		25.70
-0.35
-1.34%		26.15
0.45
1.75%		 　26.20
0.05
0.19%		26.30
0.1
0.38%		26.35
0.05
0.19%		25.95
-0.4
-1.52%		26.05
0.1
0.39%		 26.35
0.3
1.15%		26.42
6 月26.40
0.05
0.19%		26.25
-0.15
-0.57%		26.35
0.1
0.38%		26.00
-0.35
-1.33%		 　25.60
-0.4
-1.54%		26.35
0.75
2.93%		26.00
-0.35
-1.33%		26.45
0.45
1.73%		26.55
0.1
0.38%		 　　26.30
-0.25
-0.94%		26.00
-0.3
-1.14%		26.10
0.1
0.38%		26.10
0
0%		 　25.70
-0.4
-1.53%		25.50
-0.2
-0.78%		25.85
0.35
1.37%		26.15
0.3
1.16%		26.15
0
0%		 　26.10
-0.05
-0.19%		25.90
-0.2
-0.77%		26.05
0.15
0.58%		 26.05
7 月25.75
-0.3
-1.15%		25.75
0
0%		 　26.05
0.3
1.17%		26.30
0.25
0.96%		26.45
0.15
0.57%		26.50
0.05
0.19%		26.60
0.1
0.38%		 　26.10
-0.5
-1.88%		25.90
-0.2
-0.77%		25.85
-0.05
-0.19%		25.95
0.1
0.39%		25.95
0
0%		 　26.00
0.05
0.19%		25.85
-0.15
-0.58%		25.70
-0.15
-0.58%		25.85
0.15
0.58%		25.75
-0.1
-0.39%		 　25.85
0.1
0.39%		26.15
0.3
1.16%		25.90
-0.25
-0.96%		25.85
-0.05
-0.19%		25.90
0.05
0.19%		 26.01
8 月　26.20
0.3
1.16%		26.10
-0.1
-0.38%		26.20
0.1
0.38%		26.15
-0.05
-0.19%		26.00
-0.15
-0.57%		 　25.90
-0.1
-0.38%		25.15
-0.75
-2.9%		24.80
-0.35
-1.39%		25.00
0.2
0.81%		25.05
0.05
0.2%		 　24.90
-0.15
-0.6%		24.80
-0.1
-0.4%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		24.90
0.25
1.01%		 　23.75
-1.15
-4.62%		23.75
0
0%		24.00
0.25
1.05%		23.55
-0.45
-1.88%		23.60
0.05
0.21%		 　23.80
0.2
0.85%		24.00
0.2
0.84%		24.82
9 月23.95
-0.05
-0.21%		23.80
-0.15
-0.63%		23.90
0.1
0.42%		 　23.75
-0.15
-0.63%		23.55
-0.2
-0.84%		23.30
-0.25
-1.06%		23.15
-0.15
-0.64%		23.20
0.05
0.22%		 　23.30
0.1
0.43%		23.35
0.05
0.21%		23.20
-0.15
-0.64%		23.20
0
0%		23.20
0
0%		 　　　23.05
-0.15
-0.65%		23.05
0
0%		23.00
-0.05
-0.22%		 　23.30
0.3
1.3%		23.15
-0.15
-0.64%		23.05
-0.1
-0.43%		23.00
-0.05
-0.22%		 23.3
10 月22.60
-0.4
-1.74%		 　22.10
-0.5
-2.21%		21.85
-0.25
-1.13%		22.00
0.15
0.69%		22.30
0.3
1.36%		22.10
-0.2
-0.9%		 　　22.10
0
0%		21.70
-0.4
-1.81%		21.65
-0.05
-0.23%		21.80
0.15
0.69%		 　21.90
0.1
0.46%		22.20
0.3
1.37%		22.15
-0.05
-0.23%		22.30
0.15
0.68%		22.15
-0.15
-0.67%		 　22.40
0.25
1.13%		22.40
0
0%		22.45
0.05
0.22%		22.50
0.05
0.22%		23.00
0.5
2.22%		 22.21
11 月22.70
-0.3
-1.3%		22.50
-0.2
-0.88%		22.65
0.15
0.67%		22.70
0.05
0.22%		22.90
0.2
0.88%		 　22.85
-0.05
-0.22%		22.90
0.05
0.22%		22.85
-0.05
-0.22%		25.10
2.25
9.85%		26.20
1.1
4.38%		 　25.65
-0.55
-2.1%		25.35
-0.3
-1.17%		25.30
-0.05
-0.2%		25.35
0.05
0.2%		25.20
-0.15
-0.59%		 　25.05
-0.15
-0.6%		25.00
-0.05
-0.2%		25.20
0.2
0.8%		25.30
0.1
0.4%		25.00
-0.3
-1.19%		 　24.90
-0.1
-0.4%		25.00
0.1
0.4%		 24.41
12 月25.10
0.1
0.4%		25.05
-0.05
-0.2%		25.15
0.1
0.4%		 　25.45
0.3
1.19%		25.55
0.1
0.39%		25.50
-0.05
-0.2%		25.60
0.1
0.39%		25.55
-0.05
-0.2%		 　25.85
0.3
1.17%		25.40
-0.45
-1.74%		25.65
0.25
0.98%		25.65
0
0%		25.60
-0.05
-0.19%		 　25.80
0.2
0.78%		25.45
-0.35
-1.36%		25.60
0.15
0.59%		26.50
0.9
3.52%		25.95
-0.55
-2.08%		 　27.20
1.25
4.82%		26.75
-0.45
-1.65%		26.75
0
0%		26.50
-0.25
-0.93%		　25.84

說明:最高漲幅:9.9%最低跌幅:-7.97% 最高價:30.90最低價:21.65平均價:26,灰色底表示週末,漲147天(48.45)元,跌139天(-50.1)元,平盤16天
10%=2,8%=1,6%=1,5%=3,4%=3,3%=5,2%=17,1%=69,0%=62,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=11,-6%=27,-7%=39,-8%=54,

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 2471 722488 446 19588853 27.50 27.70 26.80 27.30 0.00 0% 27.30 8 27.35 21 13.25
2021-01-05 2471 478544 273 13041874 27.10 27.45 27.05 27.10 0.20 -0.73% 27.10 6 27.25 29 13.16
2021-01-07 2471 675653 329 17791830 26.20 26.60 26.05 26.20 0.25 -3.32% 26.20 12 26.25 25 12.72
2021-01-08 2471 619774 331 16572687 26.50 27.10 26.30 26.80 0.60 2.29% 26.80 26 26.85 28 13.01
2021-01-11 2471 866873 447 23733531 27.30 27.75 27.10 27.30 0.50 1.87% 27.30 9 27.35 14 13.25
2021-01-12 2471 575315 324 15435861 27.45 27.45 26.60 26.60 0.70 -2.56% 26.60 32 26.70 7 12.91
2021-01-13 2471 575711 332 15344146 26.85 26.95 26.50 26.60 0.00 0% 26.55 7 26.60 4 12.91
2021-01-14 2471 395446 220 10428821 26.60 26.60 26.20 26.50 0.10 -0.38% 26.50 1 26.55 8 12.86
2021-01-15 2471 1709407 867 45894866 26.60 27.35 26.15 26.15 0.35 -1.32% 26.15 21 26.20 1 12.69
2021-01-18 2471 606171 367 15669584 26.10 26.35 25.30 26.25 0.10 0.38% 26.20 9 26.25 10 12.74
2021-01-19 2471 5187650 2175 146036592 26.25 28.85 26.25 28.85 2.60 9.9% 28.85 530 0.00 0 14.00
2021-01-20 2471 17063456 9167 520033613 30.00 31.50 29.55 30.10 1.25 4.33% 30.10 27 30.15 1 14.61
2021-01-21 2471 5610549 3221 160079858 30.10 30.10 27.35 27.70 2.40 -7.97% 27.70 33 27.75 2 13.45
2021-01-22 2471 2181222 1224 58545593 27.65 27.65 26.55 26.75 0.95 -3.43% 26.75 25 26.85 2 12.99
2021-01-25 2471 1147334 660 30807340 26.75 27.40 26.30 27.10 0.35 1.31% 27.10 11 27.15 1 13.16
2021-01-26 2471 1001635 556 26659472 26.95 27.15 26.30 26.45 0.65 -2.4% 26.35 11 26.50 16 12.84
2021-01-27 2471 859438 498 22532290 26.50 26.70 25.95 26.00 0.45 -1.7% 26.00 10 26.05 3 12.62
2021-01-28 2471 675041 411 17585903 25.80 26.45 25.55 26.05 0.05 0.19% 26.00 53 26.05 10 12.65
2021-01-29 2471 881325 545 23253900 26.45 26.80 26.00 26.00 0.05 -0.19% 25.95 3 26.00 7 12.62
2021-02-02 2471 357095 226 9250672 25.90 26.25 25.65 25.90 0.25 -0.38% 25.85 18 25.90 6 12.57
2021-02-03 2471 292671 189 7691129 26.05 26.40 26.05 26.20 0.30 1.16% 26.20 30 26.25 4 12.72
2021-02-04 2471 337091 185 8801126 26.30 26.30 25.95 26.10 0.10 -0.38% 26.05 3 26.10 11 12.67
2021-02-17 2471 685332 354 18255137 26.25 26.90 26.20 26.80 0.80 2.68% 26.75 36 26.80 8 13.01
2021-02-18 2471 812114 468 22055519 26.70 27.40 26.70 27.15 0.35 1.31% 27.15 15 27.20 2 13.18
2021-02-19 2471 611284 438 16821667 27.10 28.00 27.00 27.70 0.55 2.03% 27.65 2 27.70 1 13.45
2021-02-23 2471 636514 413 17961821 28.50 28.50 28.00 28.15 0.15 1.62% 28.10 19 28.15 25 13.66
2021-02-25 2471 633526 408 17931949 28.20 28.60 28.00 28.35 0.35 0.71% 28.35 1 28.40 1 13.76
2021-03-02 2471 679154 521 19540948 28.65 29.00 28.50 28.50 0.00 0.53% 28.50 61 28.55 27 13.84
2021-03-03 2471 692843 470 19851877 28.55 29.00 28.20 28.80 0.30 1.05% 28.75 5 28.80 3 13.98
2021-03-04 2471 1329688 810 38720957 28.80 29.90 28.55 28.70 0.10 -0.35% 28.70 6 28.80 1 13.93
2021-03-05 2471 601157 417 17084762 28.65 28.80 28.05 28.25 0.45 -1.57% 28.20 10 28.25 15 13.71
2021-03-08 2471 548621 395 15735201 28.40 29.15 28.40 28.65 0.40 1.42% 28.60 16 28.70 11 13.91
2021-03-09 2471 1459494 861 42560827 28.75 29.55 28.65 29.10 0.45 1.57% 29.10 8 29.20 2 14.13
2021-03-10 2471 638775 412 18736860 29.50 29.80 29.00 29.05 0.05 -0.17% 29.05 1 29.10 22 14.10
2021-03-11 2471 1647218 949 46514964 28.45 28.60 27.95 28.10 0.95 -3.27% 28.10 33 28.15 2 13.64
2021-03-12 2471 1035894 594 28714004 28.20 28.30 27.50 27.70 0.40 -1.42% 27.65 13 27.70 8 13.45
2021-03-15 2471 706593 427 19609493 27.70 28.15 27.45 28.15 0.45 1.62% 28.10 3 28.15 4 13.66
2021-03-16 2471 346417 251 9764435 28.15 28.35 28.10 28.15 0.00 0% 28.10 10 28.20 5 13.66
2021-03-17 2471 538371 366 15313121 28.15 28.60 28.15 28.60 0.45 1.6% 28.55 6 28.60 18 13.88
2021-03-18 2471 570879 351 16326041 28.75 28.95 28.45 28.65 0.05 0.17% 28.60 13 28.65 17 13.91
2021-03-19 2471 2377736 1240 70087695 28.65 30.50 28.50 30.50 1.85 6.46% 30.50 8 30.55 6 14.81
2021-03-22 2471 3152632 1897 95744214 31.50 31.50 29.70 30.10 0.40 -1.31% 30.10 10 30.15 29 14.61
2021-03-23 2471 6262396 3239 190384332 30.60 31.15 29.50 29.65 0.45 -1.5% 29.65 2 29.70 4 14.39
2021-03-24 2471 1426898 914 41483412 29.45 29.45 28.80 28.90 0.75 -2.53% 28.85 13 28.95 6 13.96
2021-03-25 2471 4102176 2473 123670795 29.00 30.80 28.90 30.30 1.40 4.84% 30.25 20 30.30 1 14.64
2021-03-26 2471 1558528 909 46419683 30.00 30.20 29.50 29.65 0.65 -2.15% 29.65 18 29.70 21 14.32
2021-03-29 2471 803912 524 23688437 29.70 29.80 29.20 29.55 0.10 -0.34% 29.55 4 29.60 20 14.28
2021-03-30 2471 442873 278 12999676 29.55 29.60 29.20 29.40 0.15 -0.51% 29.35 14 29.40 17 14.20
2021-04-01 2471 1457345 621 43877864 30.15 30.50 29.60 30.20 0.20 2.72% 30.15 7 30.20 1 14.59
2021-04-06 2471 2884273 1427 88831316 31.25 31.40 30.40 30.50 0.30 0.99% 30.50 21 30.60 1 14.73
2021-04-07 2471 1023179 602 31210921 30.45 30.80 30.25 30.60 0.10 0.33% 30.55 7 30.60 7 14.78
2021-04-08 2471 1123968 617 34639479 30.80 31.10 30.65 30.65 0.05 0.16% 30.65 15 30.70 8 14.81
2021-04-09 2471 2608303 1493 81774537 30.85 32.50 30.65 30.90 0.25 0.82% 30.80 8 30.90 4 14.93
2021-04-12 2471 1491906 1004 44950654 30.10 30.45 29.90 30.15 0.75 -2.43% 30.10 28 30.15 7 14.57
2021-04-13 2471 810572 497 24361202 30.15 30.50 29.65 29.75 0.40 -1.33% 29.75 7 29.80 1 14.37
2021-04-14 2471 1057412 613 31383570 30.00 30.30 28.65 29.40 0.35 -1.18% 29.40 3 29.50 8 14.20
2021-04-15 2471 350744 206 10372262 29.40 29.70 29.35 29.65 0.25 0.85% 29.60 22 29.65 1 14.32
2021-04-16 2471 517021 276 15543133 29.80 30.30 29.80 30.10 0.45 1.52% 30.05 3 30.10 18 14.54
2021-04-19 2471 623897 373 18843030 30.15 30.45 29.95 30.30 0.20 0.66% 30.30 5 30.35 15 14.64
2021-04-20 2471 462885 353 14095466 30.35 30.75 30.30 30.45 0.15 0.5% 30.45 3 30.50 11 14.71
2021-04-21 2471 876082 506 26822593 30.55 30.85 30.30 30.50 0.05 0.16% 30.50 9 30.55 6 14.73
2021-04-22 2471 1220338 745 37393566 30.60 31.15 29.90 29.90 0.60 -1.97% 29.90 12 29.95 7 14.44
2021-04-23 2471 809718 466 24710679 30.75 30.75 30.30 30.40 0.50 1.67% 30.40 2 30.50 4 14.69
2021-04-26 2471 686653 447 21033879 30.95 30.95 30.40 30.70 0.30 0.99% 30.65 11 30.70 3 14.83
2021-04-27 2471 443881 268 13436198 30.70 30.75 30.05 30.20 0.50 -1.63% 30.20 2 30.25 2 14.59
2021-04-28 2471 728612 388 21824077 30.20 30.20 29.70 29.95 0.25 -0.83% 29.95 6 30.00 9 14.47
2021-04-29 2471 426132 282 12728079 30.00 30.10 29.70 29.70 0.25 -0.83% 29.70 58 29.75 5 14.35
2021-05-03 2471 738507 462 21592140 29.70 29.95 28.80 28.90 0.80 -2.69% 28.90 23 29.00 1 13.96
2021-05-04 2471 999088 591 27587538 28.95 29.05 26.65 27.55 1.35 -4.67% 27.50 6 27.55 5 13.31
2021-05-05 2471 263156 217 7344770 27.20 28.20 27.20 27.95 0.40 1.45% 27.90 2 27.95 1 13.50
2021-05-06 2471 516378 427 14218043 28.10 28.20 26.80 27.25 0.70 -2.5% 27.25 4 27.30 1 13.16
2021-05-07 2471 248316 185 6921166 27.25 28.25 27.25 27.90 0.65 2.39% 27.90 8 28.05 1 13.48
2021-05-10 2471 204568 150 5758946 27.85 28.30 27.80 28.20 0.30 1.08% 28.15 5 28.20 10 13.62
2021-05-11 2471 543722 362 14839330 28.00 28.15 26.90 27.20 1.00 -3.55% 27.15 2 27.20 6 12.09
2021-05-12 2471 991412 533 25618247 26.70 27.20 24.65 25.25 1.95 -7.17% 25.20 2 25.25 4 11.22
2021-05-13 2471 468403 295 11865138 24.50 26.40 24.00 25.65 0.40 1.58% 25.60 28 25.75 4 11.40
2021-05-14 2471 371058 193 9539830 25.75 26.30 25.20 25.30 0.35 -1.36% 25.25 1 25.40 3 11.24
2021-05-17 2471 636911 353 15259676 23.85 25.00 23.20 23.90 1.40 -5.53% 23.85 24 23.90 3 10.62
2021-05-18 2471 387141 211 9794374 24.50 25.90 24.30 25.75 1.85 7.74% 25.70 6 25.75 10 11.44
2021-05-19 2471 210050 136 5439686 25.75 26.20 25.50 26.05 0.30 1.17% 25.95 2 26.15 1 11.58
2021-05-20 2471 210521 120 5482347 26.05 26.55 25.60 25.70 0.35 -1.34% 25.60 2 25.70 4 11.42
2021-05-21 2471 271055 158 7034815 25.70 26.45 25.30 26.15 0.45 1.75% 26.15 4 26.20 1 11.62
2021-05-24 2471 102107 70 2664278 25.50 26.45 25.50 26.20 0.05 0.19% 26.15 8 26.35 3 11.64
2021-05-25 2471 147057 112 3858100 26.20 26.50 25.95 26.30 0.10 0.38% 26.25 1 26.30 1 11.69
2021-05-26 2471 67026 49 1761433 26.55 26.55 26.05 26.35 0.05 0.19% 26.30 3 26.40 4 11.71
2021-05-27 2471 257270 142 6685420 26.20 26.20 25.85 25.95 0.40 -1.52% 25.95 3 26.00 2 11.53
2021-05-28 2471 122228 97 3188232 26.00 26.20 26.00 26.05 0.10 0.39% 26.05 2 26.10 13 11.58
2021-05-31 2471 196292 99 5176651 26.10 26.50 26.10 26.35 0.30 1.15% 26.30 8 26.50 17 11.71
2021-06-01 2471 139484 86 3678973 26.50 26.50 26.20 26.40 0.05 0.19% 26.40 10 26.45 1 11.73
2021-06-02 2471 195053 131 5139246 26.55 26.60 26.20 26.25 0.15 -0.57% 26.25 12 26.30 1 11.67
2021-06-03 2471 71049 52 1873665 26.30 26.45 26.30 26.35 0.10 0.38% 26.35 5 26.45 3 11.71
2021-06-04 2471 143322 105 3746983 26.35 26.40 26.00 26.00 0.35 -1.33% 26.00 8 26.05 1 11.56
2021-06-07 2471 307105 219 7892683 26.05 26.05 25.50 25.60 0.40 -1.54% 25.60 4 25.65 5 11.38
2021-06-08 2471 129582 113 3403418 25.70 26.60 25.70 26.35 0.75 2.93% 26.35 1 26.40 2 11.71
2021-06-09 2471 140792 111 3677894 26.45 26.45 25.90 26.00 0.35 -1.33% 26.00 1 26.10 1 11.56
2021-06-10 2471 184223 125 4854582 26.30 26.45 26.15 26.45 0.45 1.73% 26.45 5 26.50 40 11.76
2021-06-11 2471 172012 106 4544424 26.40 26.60 26.20 26.55 0.10 0.38% 26.55 4 26.60 4 11.80
2021-06-15 2471 89202 91 2349064 26.55 26.55 26.25 26.30 0.25 -0.94% 26.30 8 26.40 7 11.69
2021-06-16 2471 101220 90 2641349 26.30 26.30 26.00 26.00 0.30 -1.14% 26.00 28 26.15 2 11.56
2021-06-17 2471 61626 64 1600488 26.00 26.10 25.90 26.10 0.10 0.38% 26.00 9 26.15 4 11.60
2021-06-18 2471 66250 57 1730748 26.10 26.20 26.10 26.10 0.00 0% 26.05 3 26.10 7 11.60
2021-06-21 2471 172107 115 4440393 26.05 26.05 25.70 25.70 0.40 -1.53% 25.70 14 25.75 1 11.42
2021-06-22 2471 174402 128 4472939 25.75 25.80 25.50 25.50 0.20 -0.78% 25.50 10 25.55 4 11.33
2021-06-23 2471 87012 52 2238106 25.55 25.90 25.55 25.85 0.35 1.37% 25.80 3 25.85 6 11.49
2021-06-24 2471 82501 73 2150402 25.85 26.25 25.85 26.15 0.30 1.16% 26.05 2 26.10 1 11.62
2021-06-25 2471 57006 57 1487710 26.15 26.15 26.05 26.15 0.00 0% 26.05 9 26.15 8 11.62
2021-06-28 2471 97867 85 2547044 26.15 26.15 25.95 26.10 0.05 -0.19% 26.05 1 26.15 10 11.60
2021-06-29 2471 103632 85 2686182 26.10 26.10 25.85 25.90 0.20 -0.77% 25.90 6 25.95 1 11.51
2021-06-30 2471 100064 72 2592868 25.90 26.05 25.70 26.05 0.15 0.58% 25.90 13 25.95 1 11.58
2021-07-01 2471 237005 150 6119530 26.10 26.10 25.70 25.75 0.30 -1.15% 25.75 4 25.80 3 11.44
2021-07-02 2471 75450 52 1950386 25.80 25.95 25.75 25.75 0.00 0% 25.75 10 25.85 1 11.44
2021-07-05 2471 107459 72 2791820 26.00 26.10 25.75 26.05 0.30 1.17% 26.05 4 26.10 1 11.58
2021-07-06 2471 243186 169 6410145 26.15 26.55 26.15 26.30 0.25 0.96% 26.30 2 26.35 3 11.69
2021-07-07 2471 140386 95 3709679 26.40 26.55 26.30 26.45 0.15 0.57% 26.35 6 26.40 3 11.76
2021-07-08 2471 84419 79 2239683 26.45 26.75 26.45 26.50 0.05 0.19% 26.50 9 26.55 1 11.78
2021-07-09 2471 107106 102 2843654 26.45 26.80 26.40 26.60 0.10 0.38% 26.55 3 26.60 4 11.82
2021-07-12 2471 207170 155 5409902 26.50 26.50 26.00 26.10 0.50 -1.88% 26.05 3 26.10 1 11.60
2021-07-13 2471 188168 119 4906189 26.05 26.25 25.85 25.90 0.20 -0.77% 25.85 13 25.90 6 11.51
2021-07-14 2471 132364 88 3420857 26.00 26.00 25.80 25.85 0.05 -0.19% 25.80 4 25.90 2 11.49
2021-07-15 2471 48513 53 1258055 25.85 26.00 25.85 25.95 0.10 0.39% 25.95 3 26.00 22 11.53
2021-07-16 2471 86616 56 2246782 25.95 26.05 25.85 25.95 0.00 0% 25.90 3 26.00 9 11.53
2021-07-19 2471 107054 70 2770607 26.15 26.15 25.80 26.00 0.05 0.19% 25.85 1 25.90 1 11.56
2021-07-20 2471 180890 118 4656246 26.10 26.10 25.60 25.85 0.15 -0.58% 25.80 5 25.85 1 11.49
2021-07-21 2471 120428 81 3103770 25.85 25.90 25.70 25.70 0.15 -0.58% 25.70 6 25.75 1 11.42
2021-07-22 2471 109000 60 2810550 25.90 25.90 25.65 25.85 0.15 0.58% 25.80 5 25.85 1 11.49
2021-07-23 2471 97026 70 2499031 25.85 25.85 25.70 25.75 0.10 -0.39% 25.70 22 25.90 6 11.44
2021-07-26 2471 121426 77 3132180 25.75 25.90 25.70 25.85 0.10 0.39% 25.80 4 25.85 1 11.49
2021-07-27 2471 241094 150 6275562 25.95 26.15 25.90 26.15 0.30 1.16% 26.10 6 26.15 5 11.62
2021-07-28 2471 108343 90 2799332 26.15 26.15 25.75 25.90 0.25 -0.96% 25.90 11 25.95 1 11.51
2021-07-29 2471 85052 48 2197701 25.85 25.95 25.75 25.85 0.05 -0.19% 25.85 4 25.95 4 11.49
2021-07-30 2471 226209 108 5889395 26.00 26.25 25.90 25.90 0.05 0.19% 25.90 2 26.00 2 11.51
2021-08-02 2471 106413 80 2778061 25.90 26.25 25.85 26.20 0.30 1.16% 26.15 1 26.20 8 11.64
2021-08-03 2471 58151 52 1521967 26.20 26.25 26.10 26.10 0.10 -0.38% 26.10 4 26.15 7 11.60
2021-08-04 2471 78725 59 2057011 26.15 26.25 26.05 26.20 0.10 0.38% 26.15 1 26.25 7 11.64
2021-08-05 2471 112763 75 2952704 26.20 26.30 26.10 26.15 0.05 -0.19% 26.10 4 26.25 5 11.62
2021-08-06 2471 72279 54 1880837 26.15 26.15 25.90 26.00 0.15 -0.57% 25.95 16 26.00 7 11.56
2021-08-09 2471 67872 68 1758326 26.05 26.05 25.85 25.90 0.10 -0.38% 25.90 3 25.95 9 11.51
2021-08-10 2471 666782 355 16655991 24.85 25.30 24.70 25.15 0.75 -2.9% 25.10 16 25.15 7 13.67
2021-08-11 2471 328721 175 8183966 25.20 25.20 24.80 24.80 0.35 -1.39% 24.80 46 24.85 3 13.48
2021-08-12 2471 190386 74 4760005 24.95 25.05 24.95 25.00 0.20 0.81% 25.00 26 25.05 3 13.59
2021-08-13 2471 53031 51 1328288 25.50 25.50 25.00 25.05 0.05 0.2% 25.00 36 25.05 1 13.61
2021-08-16 2471 224293 100 5586328 25.00 25.00 24.75 24.90 0.15 -0.6% 24.85 18 24.90 1 13.53
2021-08-17 2471 98700 55 2460559 24.95 25.10 24.80 24.80 0.10 -0.4% 24.80 6 24.95 2 13.48
2021-08-18 2471 126331 71 3129944 24.80 24.90 24.60 24.75 0.05 -0.2% 24.75 15 24.95 4 13.45
2021-08-19 2471 66000 52 1627050 24.85 24.85 24.60 24.65 0.10 -0.4% 24.65 4 24.70 5 13.40
2021-08-20 2471 142122 83 3519376 24.65 24.90 24.50 24.90 0.25 1.01% 24.85 1 24.90 5 13.53
2021-08-23 2471 102002 70 2419347 23.40 23.80 23.40 23.75 0.00 -4.62% 23.75 4 23.80 9 12.91
2021-08-24 2471 57672 48 1368336 23.75 23.80 23.65 23.75 0.00 0% 23.75 3 23.80 9 12.91
2021-08-25 2471 46679 47 1123862 23.75 24.40 23.70 24.00 0.25 1.05% 24.00 2 24.10 1 13.04
2021-08-26 2471 104357 61 2471152 24.20 24.20 23.50 23.55 0.45 -1.88% 23.55 16 23.75 1 12.80
2021-08-27 2471 43249 42 1019664 23.55 23.65 23.50 23.60 0.05 0.21% 23.60 2 23.65 6 12.83
2021-08-30 2471 68027 43 1606691 23.65 23.80 23.55 23.80 0.20 0.85% 23.60 14 24.00 2 12.93
2021-08-31 2471 42122 41 1006229 24.15 24.15 23.75 24.00 0.20 0.84% 23.80 4 24.00 3 13.04
2021-09-01 2471 37275 33 891858 23.90 24.00 23.80 23.95 0.05 -0.21% 23.95 5 24.00 1 13.02
2021-09-02 2471 151173 58 3584390 23.90 23.90 23.60 23.80 0.15 -0.63% 23.80 1 23.90 5 12.93
2021-09-03 2471 37164 33 885315 23.80 23.90 23.75 23.90 0.10 0.42% 23.80 6 23.90 6 12.99
2021-09-06 2471 61305 55 1456393 23.90 24.05 23.65 23.75 0.15 -0.63% 23.65 3 23.80 3 12.91
2021-09-07 2471 42044 43 991636 23.60 23.70 23.55 23.55 0.20 -0.84% 23.55 5 23.70 2 12.80
2021-09-08 2471 46000 44 1077450 23.55 23.75 23.30 23.30 0.25 -1.06% 23.30 16 23.40 3 12.66
2021-09-09 2471 44951 36 1040686 23.15 23.30 23.10 23.15 0.15 -0.64% 23.10 31 23.20 5 12.58
2021-09-10 2471 37000 27 861100 23.10 23.45 23.10 23.20 0.05 0.22% 23.20 2 23.35 2 12.61
2021-09-13 2471 80407 60 1870651 23.20 23.35 23.20 23.30 0.10 0.43% 23.30 1 23.40 1 12.66
2021-09-14 2471 39961 33 929493 23.30 23.35 23.20 23.35 0.05 0.21% 23.30 9 23.35 1 12.69
2021-09-15 2471 45432 50 1057222 23.40 23.40 23.20 23.20 0.15 -0.64% 23.20 13 23.40 5 12.61
2021-09-16 2471 36204 35 838881 23.20 23.20 23.15 23.20 0.00 0% 23.20 1 23.45 2 12.61
2021-09-17 2471 34000 33 792150 23.50 23.50 23.20 23.20 0.00 0% 23.20 8 23.30 5 12.61
2021-09-22 2471 49415 45 1139387 23.10 23.15 23.00 23.05 0.15 -0.65% 23.00 48 23.10 3 12.53
2021-09-23 2471 43383 40 999729 23.05 23.25 23.00 23.05 0.00 0% 23.05 1 23.15 6 12.53
2021-09-24 2471 43065 40 993830 23.15 23.15 23.00 23.00 0.05 -0.22% 23.00 25 23.15 4 12.50
2021-09-27 2471 56099 51 1298306 23.00 23.30 23.00 23.30 0.30 1.3% 23.15 4 23.40 2 12.66
2021-09-28 2471 29255 29 676261 23.30 23.30 23.05 23.15 0.15 -0.64% 23.15 1 23.20 2 12.58
2021-09-29 2471 41002 32 943996 23.00 23.10 23.00 23.05 0.10 -0.43% 23.00 24 23.10 4 12.53
2021-09-30 2471 35052 34 807556 23.05 23.20 23.00 23.00 0.05 -0.22% 23.00 17 23.05 2 12.50
2021-10-01 2471 92103 93 2088662 23.00 23.00 22.55 22.60 0.40 -1.74% 22.60 1 22.70 6 12.28
2021-10-04 2471 82208 74 1822247 22.60 22.60 22.05 22.10 0.50 -2.21% 22.10 2 22.15 1 12.01
2021-10-05 2471 199005 103 4292662 21.95 21.95 21.40 21.85 0.25 -1.13% 21.80 4 21.85 1 11.88
2021-10-06 2471 43202 49 956711 22.85 22.85 21.95 22.00 0.15 0.69% 21.95 3 22.00 2 11.96
2021-10-07 2471 76567 42 1706070 22.05 22.60 22.05 22.30 0.30 1.36% 22.25 1 22.30 1 12.12
2021-10-08 2471 35008 30 779678 22.30 22.50 22.00 22.10 0.20 -0.9% 22.10 2 22.15 2 12.01
2021-10-12 2471 55080 55 1217476 22.10 22.30 22.00 22.10 0.00 0% 22.05 1 22.20 2 12.01
2021-10-13 2471 67006 63 1460492 22.10 22.10 21.60 21.70 0.40 -1.81% 21.70 1 21.75 1 11.79
2021-10-14 2471 31330 43 679374 22.30 22.30 21.55 21.65 0.05 -0.23% 21.65 6 21.70 1 11.77
2021-10-15 2471 19022 24 415081 21.85 21.85 21.75 21.80 0.15 0.69% 21.80 12 21.85 5 11.85
2021-10-18 2471 38008 36 838682 21.80 22.35 21.80 21.90 0.10 0.46% 21.85 2 22.00 2 11.90
2021-10-19 2471 23640 28 526055 22.35 22.35 22.20 22.20 0.30 1.37% 22.05 5 22.20 2 12.07
2021-10-20 2471 28285 35 625175 22.20 22.20 21.95 22.15 0.05 -0.23% 22.15 13 22.20 10 12.04
2021-10-21 2471 29000 26 646200 22.20 22.35 22.20 22.30 0.15 0.68% 22.25 2 22.30 2 12.12
2021-10-22 2471 34512 44 764492 22.30 22.30 22.10 22.15 0.15 -0.67% 22.10 8 22.15 1 12.04
2021-10-25 2471 73239 73 1664849 23.90 23.90 22.30 22.40 0.25 1.13% 22.40 6 22.45 1 12.17
2021-10-26 2471 31053 32 698603 22.50 22.60 22.40 22.40 0.00 0% 22.40 3 22.45 1 12.17
2021-10-27 2471 13209 14 294247 22.30 22.45 22.20 22.45 0.05 0.22% 22.45 1 22.50 16 12.20
2021-10-28 2471 21429 33 480023 22.30 22.50 22.25 22.50 0.05 0.22% 22.50 9 22.65 1 12.23
2021-10-29 2471 55465 49 1257559 22.50 23.00 22.50 23.00 0.50 2.22% 22.55 1 23.00 5 12.50
2021-11-01 2471 37901 50 863687 22.95 22.95 22.60 22.70 0.30 -1.3% 22.65 3 22.75 2 12.34
2021-11-02 2471 40470 44 916452 22.75 22.80 22.50 22.50 0.20 -0.88% 22.55 2 22.60 6 12.23
2021-11-03 2471 25507 36 576901 22.50 22.80 22.50 22.65 0.15 0.67% 22.60 5 22.65 1 12.31
2021-11-04 2471 41426 58 940336 22.80 22.80 22.65 22.70 0.05 0.22% 22.60 10 22.70 6 12.34
2021-11-05 2471 75323 61 1715955 23.00 23.00 22.70 22.90 0.20 0.88% 22.85 5 22.90 2 12.45
2021-11-08 2471 26088 38 596198 22.80 22.90 22.80 22.85 0.05 -0.22% 22.85 2 22.90 1 12.42
2021-11-09 2471 58113 49 1331052 22.95 23.00 22.85 22.90 0.05 0.22% 22.90 3 22.95 3 12.45
2021-11-10 2471 37802 41 865090 22.90 22.95 22.85 22.85 0.05 -0.22% 22.85 3 22.90 20 11.90
2021-11-11 2471 971504 553 23933029 23.60 25.10 23.60 25.10 2.25 9.85% 25.10 180 0.00 0 13.07
2021-11-12 2471 1563858 842 40971725 26.50 27.00 25.50 26.20 1.10 4.38% 26.15 5 26.20 1 13.65
2021-11-15 2471 400886 296 10315891 26.30 26.35 25.45 25.65 0.55 -2.1% 25.55 7 25.70 2 13.36
2021-11-16 2471 153737 122 3921254 25.80 26.00 25.30 25.35 0.30 -1.17% 25.35 4 25.40 7 13.20
2021-11-17 2471 140885 115 3553898 25.35 25.35 25.15 25.30 0.05 -0.2% 25.25 2 25.30 5 13.18
2021-11-18 2471 296124 194 7547582 25.30 25.80 25.15 25.35 0.05 0.2% 25.35 3 25.40 4 13.20
2021-11-19 2471 68013 63 1717327 25.55 25.55 25.20 25.20 0.15 -0.59% 25.20 1 25.30 6 13.12
2021-11-22 2471 180342 120 4482002 24.45 25.30 24.45 25.05 0.15 -0.6% 25.00 6 25.05 3 13.05
2021-11-23 2471 74413 56 1865657 25.20 25.25 24.95 25.00 0.05 -0.2% 25.00 1 25.05 5 13.02
2021-11-24 2471 92772 57 2333415 25.10 25.30 25.05 25.20 0.20 0.8% 25.15 2 25.20 3 13.12
2021-11-25 2471 69358 48 1752176 25.15 25.50 25.10 25.30 0.10 0.4% 25.20 2 25.30 3 13.18
2021-11-26 2471 98173 70 2444815 25.50 25.50 24.80 25.00 0.30 -1.19% 24.90 2 25.00 2 13.02
2021-11-29 2471 77014 62 1905707 24.50 25.00 24.50 24.90 0.10 -0.4% 24.90 2 25.00 2 12.97
2021-11-30 2471 73076 58 1834750 25.25 25.30 24.90 25.00 0.10 0.4% 25.00 3 25.15 7 13.02
2021-12-01 2471 68242 49 1717244 25.00 25.25 25.00 25.10 0.10 0.4% 25.10 8 25.15 18 13.07
2021-12-02 2471 34003 35 851326 25.10 25.10 25.00 25.05 0.05 -0.2% 25.05 1 25.10 3 13.05
2021-12-03 2471 51006 35 1277655 24.90 25.15 24.90 25.15 0.10 0.4% 25.10 3 25.15 5 13.10
2021-12-06 2471 73369 72 1868725 25.30 25.60 25.30 25.45 0.30 1.19% 25.45 3 25.55 8 13.26
2021-12-07 2471 87690 70 2237745 25.65 25.65 25.40 25.55 0.10 0.39% 25.55 1 25.60 1 13.31
2021-12-08 2471 103222 63 2631148 25.55 25.65 25.40 25.50 0.05 -0.2% 25.50 1 25.55 2 13.28
2021-12-09 2471 96024 56 2449507 25.45 25.60 25.40 25.60 0.10 0.39% 25.55 3 25.60 12 13.33
2021-12-10 2471 77566 69 1981300 25.65 25.65 25.50 25.55 0.05 -0.2% 25.50 2 25.55 2 13.31
2021-12-13 2471 257625 166 6648658 25.70 25.95 25.55 25.85 0.30 1.17% 25.80 22 25.90 51 13.46
2021-12-14 2471 131281 112 3355865 25.90 25.90 25.40 25.40 0.45 -1.74% 25.35 6 25.50 2 13.23
2021-12-15 2471 48335 38 1236119 25.35 25.65 25.35 25.65 0.25 0.98% 25.60 2 25.70 7 13.36
2021-12-16 2471 90238 67 2313089 25.70 25.80 25.50 25.65 0.00 0% 25.60 6 25.70 7 13.36
2021-12-17 2471 61103 67 1563986 25.50 25.75 25.50 25.60 0.05 -0.19% 25.55 2 25.60 2 13.33
2021-12-20 2471 264572 132 6813070 25.70 25.90 25.60 25.80 0.20 0.78% 25.75 4 25.85 7 13.44
2021-12-21 2471 99062 73 2523480 25.75 25.75 25.30 25.45 0.35 -1.36% 25.45 6 25.55 1 13.26
2021-12-22 2471 58050 33 1484681 25.55 25.80 25.55 25.60 0.15 0.59% 25.55 14 25.60 1 13.33
2021-12-23 2471 765070 339 20146251 25.70 26.70 25.50 26.50 0.90 3.52% 26.45 13 26.50 2 13.80
2021-12-24 2471 235709 170 6142616 26.50 26.50 25.90 25.95 0.55 -2.08% 25.95 1 26.05 2 13.52
2021-12-27 2471 1129482 345 30181729 26.05 27.30 25.95 27.20 1.25 4.82% 27.20 47 27.25 32 14.17
2021-12-28 2471 382906 253 10348374 27.35 27.50 26.70 26.75 0.45 -1.65% 26.70 13 26.75 6 13.93
2021-12-29 2471 140688 120 3764867 26.80 26.90 26.65 26.75 0.00 0% 26.70 16 26.75 1 13.93
2021-12-30 2471 920819 296 24783609 26.70 27.25 26.50 26.50 0.25 -0.93% 26.45 21 26.50 4 13.80