南紡(1440)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　　　14.95
0
0%		14.75
-0.2
-1.34%		 14.25
-0.5
-3.39%		13.90
-0.35
-2.46%		 　14.05
0.15
1.08%		13.65
-0.4
-2.85%		13.75
0.1
0.73%		14.40
0.65
4.73%		13.75
-0.65
-4.51%		 　13.60
-0.15
-1.09%		13.50
-0.1
-0.74%		13.00
-0.5
-3.7%		13.05
0.05
0.38%		13.15
0.1
0.77%		 　13.30
0.15
1.14%		13.20
-0.1
-0.75%		13.05
-0.15
-1.14%		12.95
-0.1
-0.77%		12.60
-0.35
-2.7%		 13.62
2 月　13.25
0.65
5.16%		13.30
0.05
0.38%		13.20
-0.1
-0.75%		 　　　　　　　　　　　13.55
0.35
2.65%		14.00
0.45
3.32%		13.95
-0.05
-0.36%		 　　14.45
0.5
3.58%		 14.90
0.45
3.11%		 14.2
3 月　14.65
-0.25
-1.68%		14.90
0.25
1.71%		14.95
0.05
0.34%		14.65
-0.3
-2.01%		 　15.20
0.55
3.75%		15.15
-0.05
-0.33%		14.80
-0.35
-2.31%		14.85
0.05
0.34%		15.00
0.15
1.01%		 　14.90
-0.1
-0.67%		14.90
0
0%		14.85
-0.05
-0.34%		14.90
0.05
0.34%		14.90
0
0%		 　16.35
1.45
9.73%		16.05
-0.3
-1.83%		15.95
-0.1
-0.62%		17.50
1.55
9.72%		19.25
1.75
10%		 　19.25
0
0%		19.15
-0.1
-0.52%		 16.03
4 月18.90
-0.25
-1.31%		 　　　19.50
0.6
3.17%		19.60
0.1
0.51%		21.55
1.95
9.95%		22.10
0.55
2.55%		 　24.30
2.2
9.95%		23.05
-1.25
-5.14%		23.60
0.55
2.39%		24.05
0.45
1.91%		24.80
0.75
3.12%		 　24.95
0.15
0.6%		24.60
-0.35
-1.4%		25.20
0.6
2.44%		27.70
2.5
9.92%		26.85
-0.85
-3.07%		 　27.00
0.15
0.56%		27.20
0.2
0.74%		28.20
1
3.68%		28.25
0.05
0.18%		 24.77
5 月　　31.05
2.8
9.91%		28.05
-3
-9.66%		28.20
0.15
0.53%		29.75
1.55
5.5%		29.30
-0.45
-1.51%		 　31.65
2.35
8.02%		33.60
1.95
6.16%		30.25
-3.35
-9.97%		27.25
-3
-9.92%		24.55
-2.7
-9.91%		 　22.10
-2.45
-9.98%		23.60
1.5
6.79%		24.20
0.6
2.54%		23.50
-0.7
-2.89%		25.85
2.35
10%		 　28.40
2.55
9.86%		28.05
-0.35
-1.23%		28.35
0.3
1.07%		28.05
-0.3
-1.06%		28.45
0.4
1.43%		 28.00
-0.45
-1.58%		27.71
6 月28.45
0.45
1.61%		28.40
-0.05
-0.18%		31.20
2.8
9.86%		29.60
-1.6
-5.13%		 　29.75
0.15
0.51%		29.85
0.1
0.34%		28.80
-1.05
-3.52%		27.15
-1.65
-5.73%		27.00
-0.15
-0.55%		 　　26.75
-0.25
-0.93%		26.15
-0.6
-2.24%		27.20
1.05
4.02%		26.75
-0.45
-1.65%		 　26.10
-0.65
-2.43%		27.50
1.4
5.36%		27.00
-0.5
-1.82%		27.45
0.45
1.67%		27.25
-0.2
-0.73%		 　28.00
0.75
2.75%		27.60
-0.4
-1.43%		29.55
1.95
7.07%		 27.96
7 月28.85
-0.7
-2.37%		28.50
-0.35
-1.21%		 　27.95
-0.55
-1.93%		27.95
0
0%		27.75
-0.2
-0.72%		28.45
0.7
2.52%		27.60
-0.85
-2.99%		 　27.25
-0.35
-1.27%		25.90
-1.35
-4.95%		25.35
-0.55
-2.12%		26.55
1.2
4.73%		26.15
-0.4
-1.51%		 　25.85
-0.3
-1.15%		24.90
-0.95
-3.68%		24.30
-0.6
-2.41%		24.45
0.15
0.62%		25.90
1.45
5.93%		 　24.75
-1.15
-4.44%		24.40
-0.35
-1.41%		24.05
-0.35
-1.43%		24.95
0.9
3.74%		24.25
-0.7
-2.81%		 26.17
8 月　24.80
0.55
2.27%		24.55
-0.25
-1.01%		24.75
0.2
0.81%		24.25
-0.5
-2.02%		24.15
-0.1
-0.41%		 　23.90
-0.25
-1.04%		23.70
-0.2
-0.84%		23.15
-0.55
-2.32%		23.50
0.35
1.51%		22.90
-0.6
-2.55%		 　22.00
-0.9
-3.93%		22.25
0.25
1.14%		22.75
0.5
2.25%		21.75
-1
-4.4%		22.25
0.5
2.3%		 　23.20
0.95
4.27%		23.20
0
0%		23.75
0.55
2.37%		23.55
-0.2
-0.84%		23.60
0.05
0.21%		 　23.60
0
0%		23.35
-0.25
-1.06%		23.37
9 月23.55
0.2
0.86%		22.95
-0.6
-2.55%		23.25
0.3
1.31%		 　22.20
-1.05
-4.52%		22.45
0.25
1.13%		21.50
-0.95
-4.23%		21.80
0.3
1.4%		21.95
0.15
0.69%		 　22.50
0.55
2.51%		22.20
-0.3
-1.33%		22.60
0.4
1.8%		22.35
-0.25
-1.11%		22.00
-0.35
-1.57%		 　　　21.05
-0.95
-4.32%		21.10
0.05
0.24%		21.40
0.3
1.42%		 　22.70
1.3
6.07%		22.45
-0.25
-1.1%		23.85
1.4
6.24%		26.20
2.35
9.85%		 22.5
10 月23.90
-2.3
-8.78%		 　22.15
-1.75
-7.32%		22.35
0.2
0.9%		23.20
0.85
3.8%		23.35
0.15
0.65%		23.10
-0.25
-1.07%		 　　21.30
-1.8
-7.79%		20.85
-0.45
-2.11%		20.85
0
0%		21.15
0.3
1.44%		 　23.00
1.85
8.75%		24.05
1.05
4.57%		24.05
0
0%		23.85
-0.2
-0.83%		22.90
-0.95
-3.98%		 　23.30
0.4
1.75%		22.60
-0.7
-3%		22.60
0
0%		22.30
-0.3
-1.33%		22.70
0.4
1.79%		 22.64
11 月22.70
0
0%		22.65
-0.05
-0.22%		23.70
1.05
4.64%		23.50
-0.2
-0.84%		23.55
0.05
0.21%		 　23.40
-0.15
-0.64%		24.15
0.75
3.21%		24.90
0.75
3.11%		25.10
0.2
0.8%		25.00
-0.1
-0.4%		 　24.25
-0.75
-3%		23.75
-0.5
-2.06%		23.45
-0.3
-1.26%		23.55
0.1
0.43%		23.40
-0.15
-0.64%		 　23.65
0.25
1.07%		23.50
-0.15
-0.63%		24.65
1.15
4.89%		24.45
-0.2
-0.81%		23.60
-0.85
-3.48%		 　22.85
-0.75
-3.18%		22.85
0
0%		 23.69
12 月22.90
0.05
0.22%		22.75
-0.15
-0.66%		23.10
0.35
1.54%		 　22.85
-0.25
-1.08%		23.10
0.25
1.09%		22.90
-0.2
-0.87%		24.00
1.1
4.8%		24.00
0
0%		 　23.55
-0.45
-1.88%		23.45
-0.1
-0.42%		24.20
0.75
3.2%		24.80
0.6
2.48%		26.40
1.6
6.45%		 　26.25
-0.15
-0.57%		27.00
0.75
2.86%		27.00
0
0%		25.95
-1.05
-3.89%		25.75
-0.2
-0.77%		 　25.80
0.05
0.19%		25.45
-0.35
-1.36%		25.60
0.15
0.59%		25.55
-0.05
-0.2%		　24.65

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:33.60最低價:12.60平均價:22.55,灰色底表示週末,漲136天(103.25)元,跌148天(-88.6)元,平盤18天
10%=16,9%=2,8%=2,7%=2,6%=7,5%=10,4%=10,3%=19,2%=18,1%=35,0%=33,-0%=1,-1%=2,-2%=2,-3%=2,-4%=6,-5%=6,-6%=9,-7%=13,-8%=16,-9%=34,-10%=57,

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 1440 6312737 1667 94108229 15.05 15.20 14.80 14.95 0.05 0% 14.90 103 14.95 79 87.94
2021-01-05 1440 8362089 2201 123821585 14.95 15.10 14.60 14.75 0.20 -1.34% 14.70 59 14.75 4 86.76
2021-01-07 1440 5159412 1422 73282526 14.20 14.30 14.05 14.25 0.25 -3.39% 14.20 209 14.25 32 83.82
2021-01-08 1440 7363268 2159 102846851 14.35 14.35 13.75 13.90 0.35 -2.46% 13.90 192 13.95 145 81.76
2021-01-11 1440 7802980 1941 110386193 14.00 14.40 13.95 14.05 0.15 1.08% 14.05 126 14.10 6 82.65
2021-01-12 1440 6911579 1814 95512466 14.05 14.15 13.60 13.65 0.40 -2.85% 13.65 133 13.70 55 80.29
2021-01-13 1440 3910904 1246 53778385 13.65 13.90 13.60 13.75 0.10 0.73% 13.70 80 13.75 37 80.88
2021-01-14 1440 18447740 4452 264214931 13.80 14.55 13.80 14.40 0.65 4.73% 14.35 316 14.40 221 84.71
2021-01-15 1440 7120371 2434 98828203 14.05 14.20 13.70 13.75 0.65 -4.51% 13.75 149 13.80 7 80.88
2021-01-18 1440 4722968 1446 63498069 13.65 13.70 13.10 13.60 0.15 -1.09% 13.60 112 13.65 28 80.00
2021-01-19 1440 2985332 899 40722948 13.60 13.80 13.50 13.50 0.10 -0.74% 13.50 158 13.55 46 79.41
2021-01-20 1440 7768950 2151 101834011 13.45 13.45 12.85 13.00 0.50 -3.7% 13.00 129 13.05 4 76.47
2021-01-21 1440 3842874 1030 50429977 13.00 13.40 12.95 13.05 0.05 0.38% 13.05 115 13.10 21 76.76
2021-01-22 1440 2339988 709 30515433 13.10 13.20 12.90 13.15 0.10 0.77% 13.10 51 13.15 95 77.35
2021-01-25 1440 2390387 668 31630867 13.10 13.40 13.05 13.30 0.15 1.14% 13.30 1 13.35 48 78.24
2021-01-26 1440 1769549 708 23307765 13.35 13.40 13.05 13.20 0.10 -0.75% 13.15 17 13.20 28 77.65
2021-01-27 1440 1770597 693 23196447 13.30 13.30 13.00 13.05 0.15 -1.14% 13.05 23 13.10 268 76.76
2021-01-28 1440 2545266 815 32917782 13.00 13.05 12.85 12.95 0.10 -0.77% 12.95 13 13.00 103 76.18
2021-01-29 1440 6364896 1579 81144326 12.95 13.00 12.50 12.60 0.35 -2.7% 12.55 21 12.60 40 74.12
2021-02-02 1440 4518655 1197 59214589 12.85 13.30 12.75 13.25 0.40 5.16% 13.20 55 13.25 190 77.94
2021-02-03 1440 1763892 624 23399874 13.25 13.40 13.05 13.30 0.05 0.38% 13.30 152 13.35 196 78.24
2021-02-04 1440 1306143 433 17312946 13.20 13.35 13.20 13.20 0.10 -0.75% 13.15 72 13.20 177 77.65
2021-02-17 1440 4250739 1201 57680989 13.45 13.75 13.30 13.55 0.30 2.65% 13.50 64 13.55 59 79.71
2021-02-18 1440 5763246 1706 80725865 13.60 14.30 13.55 14.00 0.45 3.32% 14.00 34 14.05 65 82.35
2021-02-19 1440 2111135 836 29273382 14.00 14.00 13.75 13.95 0.05 -0.36% 13.90 15 13.95 39 82.06
2021-02-23 1440 8630316 2338 123836184 13.95 14.60 13.90 14.45 0.45 3.58% 14.40 68 14.45 164 85.00
2021-02-25 1440 14380134 3151 211362648 14.50 15.00 14.25 14.90 0.55 3.11% 14.90 100 14.95 433 87.65
2021-03-02 1440 7112652 1706 105392263 15.05 15.10 14.50 14.65 0.30 -1.68% 14.65 66 14.70 14 86.18
2021-03-03 1440 5346694 1291 79300330 14.65 15.00 14.55 14.90 0.25 1.71% 14.90 65 14.95 589 87.65
2021-03-04 1440 13210121 2713 198309212 14.85 15.25 14.70 14.95 0.05 0.34% 14.95 75 15.00 140 87.94
2021-03-05 1440 10228262 2042 149687036 14.95 14.95 14.45 14.65 0.30 -2.01% 14.60 99 14.65 90 86.18
2021-03-08 1440 19182250 3742 290467620 14.65 15.35 14.65 15.20 0.55 3.75% 15.15 89 15.20 38 89.41
2021-03-09 1440 13090568 2547 199644756 15.40 15.55 15.00 15.15 0.05 -0.33% 15.10 55 15.15 108 89.12
2021-03-10 1440 5869672 1468 87563232 15.05 15.10 14.70 14.80 0.35 -2.31% 14.80 264 14.85 35 87.06
2021-03-11 1440 4916973 1098 73056253 14.85 15.00 14.75 14.85 0.05 0.34% 14.85 29 14.90 147 87.35
2021-03-12 1440 4629830 988 69068318 14.85 15.10 14.70 15.00 0.15 1.01% 15.00 527 15.05 295 88.24
2021-03-15 1440 3409254 714 50838108 14.85 15.05 14.85 14.90 0.10 -0.67% 14.85 178 14.90 21 87.65
2021-03-16 1440 3184764 706 47539991 14.90 15.00 14.85 14.90 0.00 0% 14.90 79 14.95 55 87.65
2021-03-17 1440 2641549 802 39168026 14.90 14.95 14.70 14.85 0.05 -0.34% 14.85 191 14.90 266 87.35
2021-03-18 1440 4911603 1552 73612570 15.05 15.15 14.85 14.90 0.05 0.34% 14.90 29 14.95 102 26.14
2021-03-19 1440 3857100 1071 57461205 14.90 15.00 14.80 14.90 0.00 0% 14.85 264 14.90 133 26.14
2021-03-22 1440 41026074 9231 655356121 15.05 16.35 15.05 16.35 1.45 9.73% 16.35 1219 0.00 0 28.68
2021-03-23 1440 34228365 7352 549741045 16.40 16.50 15.60 16.05 0.30 -1.83% 16.05 20 16.10 173 28.16
2021-03-24 1440 10165925 2340 162835673 15.95 16.30 15.75 15.95 0.10 -0.62% 15.95 358 16.00 58 27.98
2021-03-25 1440 67890095 14099 1168296986 16.15 17.50 16.10 17.50 1.55 9.72% 17.50 52258 0.00 0 30.70
2021-03-26 1440 119117557 23083 2147483647 18.35 19.25 17.90 19.25 1.75 10% 19.25 52458 0.00 0 33.77
2021-03-29 1440 193762858 48381 2147483647 20.40 20.70 18.95 19.25 0.00 0% 19.20 173 19.25 203 33.77
2021-03-30 1440 42002542 12234 796920860 19.25 19.45 18.65 19.15 0.10 -0.52% 19.10 75 19.15 380 33.60
2021-04-01 1440 18300694 5943 347571367 19.25 19.30 18.85 18.90 0.35 -1.31% 18.90 561 18.95 18 33.16
2021-04-06 1440 33326289 9140 643684047 18.95 19.75 18.80 19.50 0.60 3.17% 19.45 82 19.50 111 34.21
2021-04-07 1440 22537271 7702 442693980 19.60 20.00 19.40 19.60 0.10 0.51% 19.55 165 19.65 547 34.39
2021-04-08 1440 51710128 13219 1077998767 19.75 21.55 19.70 21.55 1.95 9.95% 21.55 19876 0.00 0 37.81
2021-04-09 1440 108661558 29440 2147483647 22.70 23.40 21.90 22.10 0.55 2.55% 22.10 39 22.15 84 38.77
2021-04-12 1440 97776960 21219 2147483647 23.20 24.30 22.70 24.30 2.20 9.95% 24.30 9355 0.00 0 42.63
2021-04-13 1440 85822504 27894 2100815096 25.05 25.70 23.05 23.05 1.25 -5.14% 23.05 658 23.10 122 40.44
2021-04-14 1440 52031332 15538 1202891544 23.30 24.05 22.10 23.60 0.55 2.39% 23.55 35 23.60 2 41.40
2021-04-15 1440 35698628 13071 855424362 23.80 24.50 23.00 24.05 0.45 1.91% 24.05 142 24.10 14 42.19
2021-04-16 1440 38742232 13536 959063271 24.25 25.40 24.05 24.80 0.75 3.12% 24.75 194 24.80 89 43.51
2021-04-19 1440 48785118 16857 1237664459 25.00 26.00 24.80 24.95 0.15 0.6% 24.95 203 25.00 196 43.77
2021-04-20 1440 25344239 9524 619630640 25.00 25.05 24.05 24.60 0.35 -1.4% 24.55 126 24.60 104 43.16
2021-04-21 1440 45780294 14271 1161092133 24.70 25.85 24.60 25.20 0.60 2.44% 25.20 32 25.25 14 44.21
2021-04-22 1440 95659493 22501 2147483647 27.00 27.70 26.00 27.70 2.50 9.92% 27.70 4509 0.00 0 48.60
2021-04-23 1440 87726625 27154 2147483647 28.70 28.80 26.10 26.85 0.85 -3.07% 26.85 274 26.90 39 47.11
2021-04-26 1440 30463896 10622 819667986 26.85 27.30 26.25 27.00 0.15 0.56% 27.00 221 27.05 81 47.37
2021-04-27 1440 46329985 15776 1285845968 27.40 28.65 27.05 27.20 0.20 0.74% 27.20 4 27.25 237 47.72
2021-04-28 1440 38173721 12497 1052928682 27.45 28.20 26.90 28.20 1.00 3.68% 28.15 242 28.20 760 49.47
2021-04-29 1440 66646978 22365 1930738739 28.90 30.00 28.05 28.25 0.05 0.18% 28.25 313 28.30 28 49.56
2021-05-03 1440 130625813 29819 2147483647 29.60 31.05 29.10 31.05 2.80 9.91% 31.05 1274 0.00 0 54.47
2021-05-04 1440 179131078 63284 2147483647 31.40 32.95 27.95 28.05 3.00 -9.66% 28.05 505 28.10 60 49.21
2021-05-05 1440 67191811 24423 1916527046 27.60 29.75 26.45 28.20 0.15 0.53% 28.20 99 28.25 29 49.47
2021-05-06 1440 70413068 25105 2080292793 29.00 30.50 28.00 29.75 1.55 5.5% 29.75 20 29.80 184 52.19
2021-05-07 1440 52435294 20299 1547361030 30.50 31.00 28.35 29.30 0.45 -1.51% 29.30 366 29.35 125 51.40
2021-05-10 1440 76514046 28442 2147483647 29.50 32.00 29.05 31.65 2.35 8.02% 31.65 229 31.70 134 55.53
2021-05-11 1440 149965040 55987 2147483647 31.85 34.80 30.50 33.60 1.95 6.16% 33.55 173 33.60 141 58.95
2021-05-12 1440 108665861 41820 2147483647 34.40 35.30 30.25 30.25 3.35 -9.97% 0.00 0 30.25 9489 25.64
2021-05-13 1440 64121462 23408 1766802340 27.25 28.95 27.25 27.25 3.00 -9.92% 0.00 0 27.25 5686 23.09
2021-05-14 1440 71160736 21355 1815495468 27.25 27.90 24.55 24.55 2.70 -9.91% 0.00 0 24.55 8450 20.81
2021-05-17 1440 39900136 9735 886926156 22.10 22.90 22.10 22.10 2.45 -9.98% 0.00 0 22.10 6855 18.73
2021-05-18 1440 119668378 37450 2147483647 22.25 24.20 21.25 23.60 1.50 6.79% 23.60 292 23.65 27 20.00
2021-05-19 1440 75857411 22474 1788192031 23.40 24.60 22.65 24.20 0.60 2.54% 24.15 90 24.20 185 20.51
2021-05-20 1440 84477133 26759 2079749660 23.85 25.75 23.40 23.50 0.70 -2.89% 23.50 661 23.55 44 19.92
2021-05-21 1440 73680987 21508 1846232346 24.20 25.85 23.85 25.85 2.35 10% 25.85 5504 0.00 0 21.91
2021-05-24 1440 112158583 31117 2147483647 26.05 28.40 25.50 28.40 2.55 9.86% 28.40 45760 0.00 0 24.07
2021-05-25 1440 183971969 66432 2147483647 29.80 31.20 27.00 28.05 0.35 -1.23% 28.00 41 28.05 84 23.77
2021-05-26 1440 122188411 45322 2147483647 28.30 30.20 27.30 28.35 0.30 1.07% 28.35 218 28.40 57 24.03
2021-05-27 1440 46040611 16780 1309112695 28.30 29.20 27.85 28.05 0.30 -1.06% 28.05 479 28.10 1 23.77
2021-05-28 1440 48834768 18371 1401978057 28.60 29.40 28.10 28.45 0.40 1.43% 28.45 121 28.50 163 24.11
2021-05-31 1440 34431313 13393 978462760 28.75 29.00 27.80 28.00 0.45 -1.58% 28.00 109 28.05 20 23.73
2021-06-01 1440 34154046 12980 954233271 28.15 28.45 27.40 28.45 0.45 1.61% 28.45 161 28.50 751 24.11
2021-06-02 1440 42031974 14459 1203574817 28.80 29.00 28.25 28.40 0.05 -0.18% 28.40 43 28.45 6 24.07
2021-06-03 1440 88724737 28377 2147483647 29.00 31.20 28.95 31.20 2.80 9.86% 31.20 61790 0.00 0 26.44
2021-06-04 1440 196743747 68077 2147483647 32.10 32.65 29.55 29.60 1.60 -5.13% 29.60 684 29.65 305 25.08
2021-06-07 1440 91012829 34496 2147483647 30.20 31.45 28.80 29.75 0.15 0.51% 29.75 57 29.80 10 25.21
2021-06-08 1440 24239320 9260 725057895 29.95 30.55 29.60 29.85 0.10 0.34% 29.85 256 29.90 170 25.30
2021-06-09 1440 25994714 10955 760561262 30.00 30.35 28.60 28.80 1.05 -3.52% 28.80 79 28.85 39 24.41
2021-06-10 1440 77457444 27287 2098047692 28.55 28.80 26.00 27.15 1.65 -5.73% 27.15 195 27.20 343 23.01
2021-06-11 1440 35933317 12184 981981512 27.15 27.80 26.70 27.00 0.15 -0.55% 27.00 938 27.05 32 22.88
2021-06-15 1440 21237170 8822 565434045 26.90 27.15 26.30 26.75 0.25 -0.93% 26.70 360 26.75 153 22.67
2021-06-16 1440 19995142 9058 534222329 26.90 27.40 26.10 26.15 0.60 -2.24% 26.15 31 26.20 64 22.16
2021-06-17 1440 19880142 8051 531457019 26.00 27.35 25.70 27.20 1.05 4.02% 27.15 73 27.20 5 23.05
2021-06-18 1440 18727826 7593 503709227 27.60 27.60 26.60 26.75 0.45 -1.65% 26.75 59 26.80 64 22.67
2021-06-21 1440 18136742 7747 478547167 26.50 27.20 26.00 26.10 0.65 -2.43% 26.10 741 26.15 63 22.12
2021-06-22 1440 38001980 14706 1039181796 27.00 27.80 26.55 27.50 1.40 5.36% 27.45 24 27.50 68 23.31
2021-06-23 1440 26053006 9778 714515179 28.00 28.15 26.85 27.00 0.50 -1.82% 27.00 180 27.05 225 22.88
2021-06-24 1440 25302660 9203 698664556 27.45 28.10 27.05 27.45 0.45 1.67% 27.45 386 27.50 340 23.26
2021-06-25 1440 19174365 8502 531019175 28.45 28.45 27.15 27.25 0.20 -0.73% 27.25 117 27.30 19 23.09
2021-06-28 1440 27227368 9137 751074564 27.40 28.00 27.00 28.00 0.75 2.75% 27.95 290 28.00 825 23.73
2021-06-29 1440 25955933 9933 723331966 28.20 28.45 27.50 27.60 0.40 -1.43% 27.60 10 27.65 104 23.39
2021-06-30 1440 83499441 30634 2147483647 27.60 29.70 27.45 29.55 1.95 7.07% 29.55 1 29.60 1512 25.04
2021-07-01 1440 87838441 34756 2147483647 30.30 31.00 28.60 28.85 0.70 -2.37% 28.85 42 28.90 52 24.45
2021-07-02 1440 58514698 24106 1724400374 29.20 30.50 28.35 28.50 0.35 -1.21% 28.50 92 28.55 29 24.15
2021-07-05 1440 27297147 10121 771098847 28.95 28.95 27.85 27.95 0.55 -1.93% 27.95 89 28.00 128 23.69
2021-07-06 1440 14481893 6047 405750854 28.00 28.35 27.80 27.95 0.00 0% 27.95 95 28.00 37 23.69
2021-07-07 1440 17133618 6124 478933795 28.05 28.35 27.65 27.75 0.20 -0.72% 27.70 191 27.75 91 23.52
2021-07-08 1440 19999324 7084 566586013 28.10 28.60 27.90 28.45 0.70 2.52% 28.40 38 28.45 12 24.11
2021-07-09 1440 13865972 5577 386526871 28.25 28.35 27.60 27.60 0.85 -2.99% 27.60 490 27.65 57 23.39
2021-07-12 1440 12540073 5427 346683662 27.90 28.30 27.20 27.25 0.35 -1.27% 27.20 353 27.25 140 23.09
2021-07-13 1440 31622111 13238 833892569 27.80 27.80 25.85 25.90 1.35 -4.95% 25.90 166 25.95 59 21.95
2021-07-14 1440 21345290 7788 537770129 25.90 25.95 24.60 25.35 0.55 -2.12% 25.35 169 25.40 10 21.48
2021-07-15 1440 17492563 5722 454063169 25.60 26.55 25.20 26.55 1.20 4.73% 26.50 282 26.55 70 22.50
2021-07-16 1440 13502523 5741 353810917 26.40 26.70 25.85 26.15 0.40 -1.51% 26.15 230 26.20 5 22.16
2021-07-19 1440 8666741 4045 223940237 25.80 26.30 25.55 25.85 0.30 -1.15% 25.80 101 25.85 58 21.91
2021-07-20 1440 11517711 5249 288800240 25.45 25.65 24.85 24.90 0.95 -3.68% 24.90 256 24.95 79 21.10
2021-07-21 1440 12769940 5173 314157991 25.25 25.50 24.05 24.30 0.60 -2.41% 24.30 46 24.35 65 20.59
2021-07-22 1440 8733000 3330 213610700 24.55 24.95 24.10 24.45 0.15 0.62% 24.45 12 24.50 104 20.72
2021-07-23 1440 17726937 6865 451345227 24.60 26.15 24.35 25.90 1.45 5.93% 25.90 275 25.95 43 21.95
2021-07-26 1440 14744066 5871 369958883 25.90 25.90 24.60 24.75 1.15 -4.44% 24.75 74 24.80 22 20.97
2021-07-27 1440 7282409 3081 179815742 24.90 25.15 24.40 24.40 0.35 -1.41% 24.40 19 24.45 1 20.68
2021-07-28 1440 7583024 3554 182138592 24.35 24.65 23.45 24.05 0.35 -1.43% 24.05 119 24.10 78 20.38
2021-07-29 1440 7276255 2676 179407919 24.50 25.00 24.10 24.95 0.90 3.74% 24.95 211 25.00 277 21.14
2021-07-30 1440 4977876 2593 122213477 25.00 25.00 24.25 24.25 0.70 -2.81% 24.25 195 24.30 12 20.55
2021-08-02 1440 5305162 2040 129978588 24.40 24.80 24.00 24.80 0.55 2.27% 24.75 2 24.80 61 21.02
2021-08-03 1440 3058247 1471 75014010 24.75 24.80 24.40 24.55 0.25 -1.01% 24.50 80 24.55 3 20.81
2021-08-04 1440 4818838 1926 119419701 24.65 24.95 24.65 24.75 0.20 0.81% 24.75 83 24.80 92 20.97
2021-08-05 1440 4777218 2491 116526108 24.65 24.65 24.25 24.25 0.00 -2.02% 24.20 276 24.25 33 20.55
2021-08-06 1440 7045813 2781 171864733 24.30 24.70 24.10 24.15 0.10 -0.41% 24.15 275 24.20 4 20.47
2021-08-09 1440 4251669 1959 102220513 24.25 24.35 23.85 23.90 0.25 -1.04% 23.90 593 23.95 40 20.25
2021-08-10 1440 4866059 2225 116689163 24.10 24.40 23.60 23.70 0.20 -0.84% 23.70 80 23.75 8 20.08
2021-08-11 1440 6315811 2850 147187022 23.80 23.85 22.90 23.15 0.55 -2.32% 23.10 154 23.15 26 12.18
2021-08-12 1440 4417771 1903 103529488 23.20 23.70 23.05 23.50 0.35 1.51% 23.45 23 23.50 38 12.37
2021-08-13 1440 4238655 1997 98058792 23.65 23.75 22.90 22.90 0.60 -2.55% 22.90 261 22.95 41 12.05
2021-08-16 1440 8970132 4056 196993034 22.85 22.85 21.55 22.00 0.90 -3.93% 22.00 84 22.05 86 11.58
2021-08-17 1440 8565657 3410 192476975 22.10 22.80 22.05 22.25 0.25 1.14% 22.25 43 22.30 40 11.71
2021-08-18 1440 8030897 3288 177284068 22.45 22.80 21.30 22.75 0.50 2.25% 22.70 8 22.75 16 11.97
2021-08-19 1440 5229580 2330 115777979 22.60 22.75 21.70 21.75 1.00 -4.4% 21.75 6 21.80 5 11.45
2021-08-20 1440 8180800 3396 182450846 21.80 22.75 21.80 22.25 0.50 2.3% 22.25 9 22.30 32 11.71
2021-08-23 1440 7811386 2959 179580093 22.50 23.30 22.45 23.20 0.95 4.27% 23.15 16 23.20 92 12.21
2021-08-24 1440 5005622 2144 116517435 23.35 23.60 23.00 23.20 0.00 0% 23.15 85 23.20 25 12.21
2021-08-25 1440 3988653 1785 93936552 23.25 23.75 23.20 23.75 0.55 2.37% 23.70 13 23.75 88 12.50
2021-08-26 1440 3466312 1631 81625660 23.85 23.85 23.30 23.55 0.20 -0.84% 23.50 63 23.55 32 12.39
2021-08-27 1440 2424387 1154 57167855 23.60 23.80 23.25 23.60 0.05 0.21% 23.60 25 23.65 28 12.42
2021-08-30 1440 1922273 1000 45307105 23.80 23.85 23.45 23.60 0.00 0% 23.55 4 23.60 6 12.42
2021-08-31 1440 2522164 1089 58918634 23.60 23.60 23.10 23.35 0.25 -1.06% 23.35 129 23.45 3 12.29
2021-09-01 1440 3452568 1432 81865820 23.50 23.95 23.45 23.55 0.20 0.86% 23.55 31 23.60 9 12.39
2021-09-02 1440 3400789 1617 78610502 23.65 23.65 22.90 22.95 0.60 -2.55% 22.90 302 22.95 24 12.08
2021-09-03 1440 2987581 1194 69548919 23.20 23.45 23.05 23.25 0.30 1.31% 23.25 26 23.30 82 12.24
2021-09-06 1440 4033074 2093 90959437 23.40 23.40 22.10 22.20 1.05 -4.52% 22.20 52 22.25 12 11.68
2021-09-07 1440 2331999 1113 52278707 22.20 22.70 22.15 22.45 0.25 1.13% 22.40 6 22.45 20 11.82
2021-09-08 1440 5590412 2719 121480938 22.35 22.35 21.50 21.50 0.95 -4.23% 21.50 46 21.55 61 11.32
2021-09-09 1440 3022455 1380 65257644 21.50 21.90 21.30 21.80 0.30 1.4% 21.75 12 21.80 35 11.47
2021-09-10 1440 1994778 1091 43773341 21.80 22.20 21.60 21.95 0.15 0.69% 21.95 6 22.00 84 11.55
2021-09-13 1440 3266774 1549 72970484 21.95 22.70 21.80 22.50 0.55 2.51% 22.45 27 22.50 43 11.84
2021-09-14 1440 1986500 1018 44493328 22.80 22.80 22.20 22.20 0.30 -1.33% 22.20 59 22.25 11 11.68
2021-09-15 1440 3967431 1914 89767483 22.05 22.90 22.05 22.60 0.40 1.8% 22.60 83 22.65 1 11.89
2021-09-16 1440 2205480 1090 49550798 22.70 22.70 22.30 22.35 0.25 -1.11% 22.35 16 22.40 51 11.76
2021-09-17 1440 2751000 884 60933350 22.35 22.50 22.00 22.00 0.35 -1.57% 22.00 301 22.10 296 11.58
2021-09-22 1440 4379626 2375 92895416 21.40 21.60 21.05 21.05 0.95 -4.32% 21.05 7 21.10 9 11.08
2021-09-23 1440 1736471 857 36851244 21.20 21.40 21.05 21.10 0.05 0.24% 21.10 56 21.15 1 11.11
2021-09-24 1440 2966929 1363 64220542 21.40 21.95 21.35 21.40 0.30 1.42% 21.40 39 21.45 21 11.26
2021-09-27 1440 12153382 5161 275223467 21.50 23.20 21.50 22.70 1.30 6.07% 22.70 20 22.75 16 11.95
2021-09-28 1440 15990967 6065 363310812 23.30 23.45 22.20 22.45 0.25 -1.1% 22.40 97 22.45 5 11.82
2021-09-29 1440 32995832 12492 778953995 22.25 24.30 22.10 23.85 1.40 6.24% 23.85 13 23.90 66 12.55
2021-09-30 1440 51027955 14106 1313197041 25.00 26.20 24.80 26.20 2.35 9.85% 26.20 42834 0.00 0 13.79
2021-10-01 1440 128316203 39233 2147483647 26.35 26.45 23.70 23.90 2.30 -8.78% 23.90 96 23.95 82 12.58
2021-10-04 1440 46402707 15748 1075373018 24.50 24.60 22.10 22.15 1.75 -7.32% 22.15 26 22.20 3 11.66
2021-10-05 1440 27544955 8998 604836389 21.65 22.50 21.35 22.35 0.20 0.9% 22.35 90 22.40 197 11.76
2021-10-06 1440 63406104 19788 1479299657 23.05 24.10 22.85 23.20 0.85 3.8% 23.15 635 23.20 85 12.21
2021-10-07 1440 27927647 9689 654716410 23.20 23.90 23.10 23.35 0.15 0.65% 23.35 62 23.40 7 12.29
2021-10-08 1440 14651523 5890 339729793 23.80 23.80 22.75 23.10 0.25 -1.07% 23.10 55 23.15 8 12.16
2021-10-12 1440 24309242 9442 527214922 22.30 22.45 21.15 21.30 1.80 -7.79% 21.30 36 21.35 25 11.21
2021-10-13 1440 15798658 5761 333490467 21.65 21.80 20.65 20.85 0.45 -2.11% 20.85 17 20.90 26 10.97
2021-10-14 1440 9037553 3459 188593896 21.35 21.35 20.60 20.85 0.00 0% 20.85 21 20.90 79 10.97
2021-10-15 1440 10702763 4101 225680239 21.15 21.40 20.85 21.15 0.30 1.44% 21.15 88 21.20 28 11.13
2021-10-18 1440 31141399 11517 686308179 21.05 23.20 20.85 23.00 1.85 8.75% 23.00 96 23.05 99 12.11
2021-10-19 1440 45216265 16577 1051366660 22.70 24.10 22.15 24.05 1.05 4.57% 24.05 536 24.10 411 12.66
2021-10-20 1440 26698592 9494 636233770 23.80 24.30 23.40 24.05 0.00 0% 24.00 15 24.05 127 12.66
2021-10-21 1440 17578066 5676 417576101 24.00 24.20 23.35 23.85 0.20 -0.83% 23.80 11 23.85 110 12.55
2021-10-22 1440 16915846 5637 390919953 23.90 23.90 22.80 22.90 0.95 -3.98% 22.90 94 22.95 8 12.05
2021-10-25 1440 15871737 5125 371508328 23.25 23.75 22.95 23.30 0.40 1.75% 23.30 6 23.35 77 12.26
2021-10-26 1440 11438345 4603 259988012 23.30 23.30 22.55 22.60 0.70 -3% 22.60 28 22.65 30 11.89
2021-10-27 1440 5981769 2186 136070935 22.85 23.00 22.60 22.60 0.00 0% 22.60 118 22.65 12 11.89
2021-10-28 1440 5866286 2486 131455964 22.95 22.95 22.25 22.30 0.30 -1.33% 22.30 232 22.35 12 11.74
2021-10-29 1440 7016113 2341 158514434 22.50 22.90 22.35 22.70 0.40 1.79% 22.65 60 22.70 32 11.95
2021-11-01 1440 6798590 2633 155108809 22.80 23.05 22.55 22.70 0.00 0% 22.70 121 22.75 1 11.95
2021-11-02 1440 12082982 4815 279541530 23.20 23.55 22.65 22.65 0.05 -0.22% 22.65 24 22.70 89 11.92
2021-11-03 1440 24958632 8276 591096291 22.95 24.30 22.65 23.70 1.05 4.64% 23.70 205 23.75 380 12.47
2021-11-04 1440 26927462 10570 644612134 24.45 24.45 23.50 23.50 0.20 -0.84% 23.50 854 23.55 22 12.37
2021-11-05 1440 7572237 3210 177028915 23.60 23.65 23.05 23.55 0.05 0.21% 23.50 96 23.55 85 12.39
2021-11-08 1440 11703972 4174 276419125 23.55 24.15 23.30 23.40 0.15 -0.64% 23.35 112 23.40 12 12.32
2021-11-09 1440 29374244 9441 710157480 23.50 24.60 23.40 24.15 0.75 3.21% 24.10 85 24.15 147 12.71
2021-11-10 1440 96852392 27075 2147483647 24.00 26.55 24.00 24.90 0.75 3.11% 24.90 135 24.95 8 12.64
2021-11-11 1440 38799141 13596 969275606 24.55 25.60 24.25 25.10 0.20 0.8% 25.10 216 25.15 20 12.74
2021-11-12 1440 24576662 8651 617690384 25.15 25.50 24.65 25.00 0.10 -0.4% 24.95 1 25.00 222 12.69
2021-11-15 1440 13803502 5784 338037408 25.20 25.20 24.25 24.25 0.75 -3% 24.25 329 24.30 18 12.31
2021-11-16 1440 11756722 4705 281597487 24.20 24.55 23.60 23.75 0.50 -2.06% 23.75 86 23.80 100 12.06
2021-11-17 1440 8137927 3331 191280260 23.70 23.75 23.40 23.45 0.30 -1.26% 23.45 72 23.50 9 11.90
2021-11-18 1440 8440274 3507 200984890 23.50 24.20 23.50 23.55 0.10 0.43% 23.55 107 23.60 27 11.95
2021-11-19 1440 6396837 2639 150683264 23.65 23.90 23.35 23.40 0.15 -0.64% 23.40 48 23.45 7 11.88
2021-11-22 1440 5064442 2166 119878705 23.60 23.80 23.45 23.65 0.25 1.07% 23.60 165 23.65 10 12.01
2021-11-23 1440 8513965 3427 202540268 23.80 24.25 23.45 23.50 0.15 -0.63% 23.50 35 23.55 10 11.93
2021-11-24 1440 22690328 8571 551760699 23.70 24.75 23.55 24.65 1.15 4.89% 24.60 59 24.65 127 12.51
2021-11-25 1440 8409024 3851 205162046 24.50 24.65 24.15 24.45 0.20 -0.81% 24.45 40 24.50 174 12.41
2021-11-26 1440 10329683 4283 247289103 24.30 24.65 23.55 23.60 0.85 -3.48% 23.60 82 23.65 27 11.98
2021-11-29 1440 10477657 4059 240213768 23.15 23.35 22.60 22.85 0.75 -3.18% 22.85 383 22.90 141 11.60
2021-11-30 1440 5860128 2262 134654996 23.15 23.25 22.85 22.85 0.00 0% 22.85 149 22.90 29 11.60
2021-12-01 1440 5847473 2242 133497712 22.95 23.00 22.60 22.90 0.05 0.22% 22.90 86 22.95 116 11.62
2021-12-02 1440 5979461 2273 135854321 22.85 22.90 22.60 22.75 0.15 -0.66% 22.75 23 22.80 45 11.55
2021-12-03 1440 5318051 2176 122607013 23.00 23.45 22.75 23.10 0.35 1.54% 23.05 78 23.10 24 11.73
2021-12-06 1440 2542994 1081 58229743 23.10 23.10 22.80 22.85 0.25 -1.08% 22.85 220 22.90 55 11.60
2021-12-07 1440 3365336 1283 77518627 23.00 23.15 22.85 23.10 0.25 1.09% 23.05 46 23.10 538 11.73
2021-12-08 1440 5266132 2109 121417733 23.25 23.40 22.90 22.90 0.20 -0.87% 22.90 245 22.95 14 11.62
2021-12-09 1440 27551962 9516 659828805 23.05 24.60 23.05 24.00 1.10 4.8% 24.00 305 24.05 342 12.18
2021-12-10 1440 11566441 4615 273778909 23.70 24.05 23.30 24.00 0.00 0% 24.00 152 24.05 167 12.18
2021-12-13 1440 7727734 3373 185145188 24.15 24.40 23.55 23.55 0.45 -1.88% 23.55 164 23.60 3 11.95
2021-12-14 1440 3873000 1776 91340509 23.45 23.95 23.45 23.45 0.10 -0.42% 23.45 319 23.50 13 11.90
2021-12-15 1440 18296309 8767 444219289 23.80 24.50 23.70 24.20 0.75 3.2% 24.20 2 24.25 3 12.28
2021-12-16 1440 42327861 16478 1057566758 25.10 25.40 24.55 24.80 0.60 2.48% 24.80 40 24.85 19 12.59
2021-12-17 1440 154133861 45711 2147483647 25.50 27.25 25.25 26.40 1.60 6.45% 26.35 13 26.40 37 13.40
2021-12-20 1440 59744098 26117 1573048197 26.50 26.85 25.80 26.25 0.15 -0.57% 26.25 310 26.30 132 13.32
2021-12-21 1440 56125705 21832 1484679546 26.10 27.05 25.35 27.00 0.75 2.86% 26.95 91 27.00 426 13.71
2021-12-22 1440 54015674 21070 1463470044 27.30 27.70 26.50 27.00 0.00 0% 26.95 1 27.00 325 13.71
2021-12-23 1440 33572027 14342 881964421 26.95 27.15 25.80 25.95 1.05 -3.89% 25.90 133 25.95 100 13.17
2021-12-24 1440 16774019 7297 431933695 25.70 26.20 25.50 25.75 0.20 -0.77% 25.70 16 25.75 41 13.07
2021-12-27 1440 15768082 6187 408610905 26.00 26.45 25.55 25.80 0.05 0.19% 25.80 132 25.85 220 13.10
2021-12-28 1440 10141208 4483 258721942 25.95 26.00 25.30 25.45 0.35 -1.36% 25.40 137 25.45 63 12.92
2021-12-29 1440 7748116 3077 198412692 25.50 25.80 25.50 25.60 0.15 0.59% 25.60 86 25.65 32 12.99
2021-12-30 1440 7592985 3231 195095369 25.80 26.05 25.50 25.55 0.05 -0.2% 25.55 66 25.60 76 12.97