大亞(1609)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　　　19.70
0
0%		19.45
-0.25
-1.27%		 19.45
0
0%		18.90
-0.55
-2.83%		 　19.10
0.2
1.06%		18.60
-0.5
-2.62%		18.70
0.1
0.54%		18.65
-0.05
-0.27%		17.85
-0.8
-4.29%		 　18.00
0.15
0.84%		18.35
0.35
1.94%		17.35
-1
-5.45%		18.10
0.75
4.32%		19.20
1.1
6.08%		 　19.25
0.05
0.26%		18.80
-0.45
-2.34%		18.60
-0.2
-1.06%		18.15
-0.45
-2.42%		18.00
-0.15
-0.83%		 18.66
2 月　18.30
0.3
1.67%		18.10
-0.2
-1.09%		18.60
0.5
2.76%		 　　　　　　　　　　　19.25
0.65
3.49%		19.60
0.35
1.82%		19.65
0.05
0.26%		 　　20.00
0.35
1.78%		 20.10
0.1
0.5%		 19.48
3 月　19.70
-0.4
-1.99%		20.20
0.5
2.54%		20.05
-0.15
-0.74%		19.30
-0.75
-3.74%		 　19.20
-0.1
-0.52%		19.00
-0.2
-1.04%		19.50
0.5
2.63%		19.35
-0.15
-0.77%		19.70
0.35
1.81%		 　19.75
0.05
0.25%		19.65
-0.1
-0.51%		19.45
-0.2
-1.02%		19.45
0
0%		19.25
-0.2
-1.03%		 　19.75
0.5
2.6%		19.30
-0.45
-2.28%		19.25
-0.05
-0.26%		19.10
-0.15
-0.78%		19.60
0.5
2.62%		 　19.90
0.3
1.53%		19.75
-0.15
-0.75%		 19.56
4 月19.70
-0.05
-0.25%		 　　　19.80
0.1
0.51%		21.00
1.2
6.06%		21.10
0.1
0.48%		20.55
-0.55
-2.61%		 　22.20
1.65
8.03%		21.60
-0.6
-2.7%		20.70
-0.9
-4.17%		21.15
0.45
2.17%		22.70
1.55
7.33%		 　24.95
2.25
9.91%		25.00
0.05
0.2%		24.90
-0.1
-0.4%		27.10
2.2
8.84%		27.00
-0.1
-0.37%		 　29.65
2.65
9.81%		32.45
2.8
9.44%		35.30
2.85
8.78%		34.50
-0.8
-2.27%		 25.36
5 月　　33.00
-1.5
-4.35%		31.00
-2
-6.06%		34.10
3.1
10%		34.10
0
0%		33.40
-0.7
-2.05%		 　34.70
1.3
3.89%		31.25
-3.45
-9.94%		28.15
-3.1
-9.92%		25.35
-2.8
-9.95%		24.55
-0.8
-3.16%		 　22.10
-2.45
-9.98%		24.30
2.2
9.95%		25.90
1.6
6.58%		24.55
-1.35
-5.21%		25.30
0.75
3.05%		 　25.65
0.35
1.38%		25.80
0.15
0.58%		26.80
1
3.88%		26.90
0.1
0.37%		28.25
1.35
5.02%		 29.30
1.05
3.72%		28.29
6 月29.15
-0.15
-0.51%		29.65
0.5
1.72%		29.65
0
0%		28.70
-0.95
-3.2%		 　29.00
0.3
1.05%		28.95
-0.05
-0.17%		28.50
-0.45
-1.55%		28.60
0.1
0.35%		28.40
-0.2
-0.7%		 　　29.20
0.8
2.82%		28.35
-0.85
-2.91%		28.45
0.1
0.35%		27.55
-0.9
-3.16%		 　26.75
-0.8
-2.9%		27.70
0.95
3.55%		27.45
-0.25
-0.9%		28.45
1
3.64%		28.20
-0.25
-0.88%		 29.20
1
3.55%		29.90
0.7
2.4%		31.30
1.4
4.68%		30.50
-0.8
-2.56%		 28.79
7 月29.50
-1
-3.28%		29.65
0.15
0.51%		 　29.55
-0.1
-0.34%		29.10
-0.45
-1.52%		28.40
-0.7
-2.41%		29.30
0.9
3.17%		28.80
-0.5
-1.71%		 　29.15
0.35
1.22%		28.30
-0.85
-2.92%		27.80
-0.5
-1.77%		28.95
1.15
4.14%		28.90
-0.05
-0.17%		 　28.95
0.05
0.17%		28.10
-0.85
-2.94%		27.25
-0.85
-3.02%		27.05
-0.2
-0.73%		27.70
0.65
2.4%		 　27.70
0
0%		27.75
0.05
0.18%		27.00
-0.75
-2.7%		27.55
0.55
2.04%		27.20
-0.35
-1.27%		 28.4
8 月　27.90
0.7
2.57%		29.20
1.3
4.66%		28.70
-0.5
-1.71%		28.15
-0.55
-1.92%		28.05
-0.1
-0.36%		 　28.20
0.15
0.53%		27.45
-0.75
-2.66%		26.65
-0.8
-2.91%		26.95
0.3
1.13%		26.10
-0.85
-3.15%		 　24.75
-1.35
-5.17%		24.20
-0.55
-2.22%		25.05
0.85
3.51%		24.05
-1
-3.99%		24.25
0.2
0.83%		 　25.15
0.9
3.71%		25.35
0.2
0.8%		25.70
0.35
1.38%		25.55
-0.15
-0.58%		26.05
0.5
1.96%		 　26.05
0
0%		26.55
0.5
1.92%		26.32
9 月26.30
-0.25
-0.94%		26.25
-0.05
-0.19%		26.05
-0.2
-0.76%		 　25.50
-0.55
-2.11%		25.80
0.3
1.18%		24.80
-1
-3.88%		25.30
0.5
2.02%		25.60
0.3
1.19%		 　26.20
0.6
2.34%		25.80
-0.4
-1.53%		26.60
0.8
3.1%		26.95
0.35
1.32%		25.95
-1
-3.71%		 　　　25.15
-0.8
-3.08%		25.20
0.05
0.2%		25.20
0
0%		 　26.35
1.15
4.56%		26.20
-0.15
-0.57%		26.55
0.35
1.34%		26.75
0.2
0.75%		 25.91
10 月26.15
-0.6
-2.24%		 　24.80
-1.35
-5.16%		25.00
0.2
0.81%		25.55
0.55
2.2%		26.10
0.55
2.15%		25.85
-0.25
-0.96%		 　　25.30
-0.55
-2.13%		24.55
-0.75
-2.96%		24.65
0.1
0.41%		25.30
0.65
2.64%		 　25.20
-0.1
-0.4%		25.35
0.15
0.6%		26.35
1
3.94%		25.50
-0.85
-3.23%		24.80
-0.7
-2.75%		 　25.05
0.25
1.01%		25.10
0.05
0.2%		24.85
-0.25
-1%		25.05
0.2
0.8%		24.75
-0.3
-1.2%		 25.38
11 月27.20
2.45
9.9%		27.75
0.55
2.02%		28.05
0.3
1.08%		27.90
-0.15
-0.53%		27.35
-0.55
-1.97%		 　27.25
-0.1
-0.37%		27.60
0.35
1.28%		27.05
-0.55
-1.99%		27.00
-0.05
-0.18%		26.20
-0.8
-2.96%		 　25.00
-1.2
-4.58%		25.05
0.05
0.2%		24.80
-0.25
-1%		25.45
0.65
2.62%		25.05
-0.4
-1.57%		 　25.10
0.05
0.2%		24.80
-0.3
-1.2%		25.05
0.25
1.01%		25.00
-0.05
-0.2%		24.55
-0.45
-1.8%		 　24.25
-0.3
-1.22%		24.45
0.2
0.82%		 25.85
12 月24.35
-0.1
-0.41%		24.15
-0.2
-0.82%		24.10
-0.05
-0.21%		 　24.00
-0.1
-0.41%		24.15
0.15
0.63%		24.30
0.15
0.62%		24.55
0.25
1.03%		24.65
0.1
0.41%		 　24.80
0.15
0.61%		24.20
-0.6
-2.42%		24.30
0.1
0.41%		24.30
0
0%		24.65
0.35
1.44%		 　25.35
0.7
2.84%		25.05
-0.3
-1.18%		24.85
-0.2
-0.8%		24.95
0.1
0.4%		24.75
-0.2
-0.8%		 　24.80
0.05
0.2%		24.70
-0.1
-0.4%		25.05
0.35
1.42%		24.95
-0.1
-0.4%		　24.61

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:35.30最低價:17.35平均價:24.92,灰色底表示週末,漲149天(96.2)元,跌142天(-82.5)元,平盤12天
10%=9,9%=3,8%=2,7%=2,6%=2,5%=5,4%=16,3%=19,2%=23,1%=44,0%=36,-0%=1,-1%=5,-2%=8,-3%=9,-4%=25,-5%=26,-6%=32,-7%=36,

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 1609 12721702 4937 252062800 20.15 20.25 19.70 19.70 0.40 0% 19.70 1260 19.75 19 14.38
2021-01-05 1609 12474415 4723 243660052 19.70 19.90 19.30 19.45 0.25 -1.27% 19.40 310 19.45 346 14.20
2021-01-07 1609 21711513 7305 423163786 19.00 19.80 18.95 19.45 0.75 0% 19.45 12 19.50 72 14.20
2021-01-08 1609 9741590 4020 185116912 19.40 19.45 18.85 18.90 0.55 -2.83% 18.90 195 18.95 37 13.80
2021-01-11 1609 5890790 2000 112716025 19.20 19.30 19.00 19.10 0.20 1.06% 19.10 189 19.15 44 13.94
2021-01-12 1609 7242917 2832 136314591 19.25 19.25 18.60 18.60 0.50 -2.62% 18.60 292 18.65 13 13.58
2021-01-13 1609 5742542 2402 107492050 18.65 18.95 18.60 18.70 0.10 0.54% 18.70 517 18.75 205 13.65
2021-01-14 1609 5654576 2098 105610397 18.70 18.90 18.50 18.65 0.05 -0.27% 18.65 22 18.70 151 13.61
2021-01-15 1609 13255522 4911 239586159 18.75 18.80 17.85 17.85 0.80 -4.29% 17.80 649 17.90 20 13.03
2021-01-18 1609 11075709 3956 196900209 17.80 18.30 17.20 18.00 0.15 0.84% 18.00 65 18.05 65 13.14
2021-01-19 1609 10577564 4278 196353653 18.00 18.90 18.00 18.35 0.35 1.94% 18.35 43 18.40 13 13.39
2021-01-20 1609 11872205 4275 209469281 18.35 18.50 17.30 17.35 1.00 -5.45% 17.35 100 17.40 13 12.66
2021-01-21 1609 10484763 3761 187123196 17.75 18.25 17.40 18.10 0.75 4.32% 18.05 34 18.10 110 13.21
2021-01-22 1609 39655565 12224 756262489 18.65 19.50 18.60 19.20 1.10 6.08% 19.15 104 19.20 281 14.01
2021-01-25 1609 11983143 4240 229194543 19.05 19.40 18.70 19.25 0.05 0.26% 19.20 84 19.25 46 14.05
2021-01-26 1609 6312074 2236 119732827 19.10 19.30 18.80 18.80 0.45 -2.34% 18.80 107 18.85 200 13.72
2021-01-27 1609 4588821 1769 85856558 18.90 19.00 18.55 18.60 0.20 -1.06% 18.55 117 18.60 56 13.58
2021-01-28 1609 4925452 1948 89678919 18.10 18.50 18.05 18.15 0.45 -2.42% 18.10 320 18.15 31 13.25
2021-01-29 1609 7317259 2731 133464871 18.25 18.55 18.00 18.00 0.15 -0.83% 18.00 135 18.05 247 13.14
2021-02-02 1609 3653931 1664 66413628 18.05 18.40 17.95 18.30 0.30 1.67% 18.30 47 18.35 483 13.36
2021-02-03 1609 6815066 2629 125893442 18.40 18.80 18.10 18.10 0.20 -1.09% 18.10 6 18.15 1 13.21
2021-02-04 1609 7875332 2715 146431769 18.30 18.80 18.15 18.60 0.50 2.76% 18.60 77 18.65 256 13.58
2021-02-17 1609 11216539 3763 214381200 19.00 19.30 18.80 19.25 0.75 3.49% 19.25 7 19.30 426 14.05
2021-02-18 1609 12238093 3954 238545969 19.25 19.70 19.10 19.60 0.35 1.82% 19.55 105 19.60 36 14.31
2021-02-19 1609 7940205 2927 155478229 19.55 19.80 19.30 19.65 0.05 0.26% 19.65 147 19.70 221 14.34
2021-02-23 1609 9829032 3718 197559216 20.20 20.30 19.85 20.00 0.10 1.78% 20.00 330 20.05 119 14.60
2021-02-25 1609 9596026 3233 193086882 20.15 20.30 20.00 20.10 0.10 0.5% 20.10 1 20.15 134 14.67
2021-03-02 1609 7919833 2712 158626984 20.25 20.30 19.65 19.70 0.35 -1.99% 19.70 74 19.75 33 14.38
2021-03-03 1609 21517890 6944 437421167 19.95 20.65 19.90 20.20 0.50 2.54% 20.20 75 20.25 35 14.74
2021-03-04 1609 8499025 3280 170842510 20.20 20.35 19.90 20.05 0.15 -0.74% 20.00 91 20.05 3 14.64
2021-03-05 1609 11752814 4767 230000133 19.90 20.00 19.25 19.30 0.75 -3.74% 19.30 53 19.35 8 14.09
2021-03-08 1609 6332426 2336 122794597 19.40 19.70 19.15 19.20 0.10 -0.52% 19.20 52 19.25 25 14.01
2021-03-09 1609 6595503 2629 125562902 19.30 19.40 18.75 19.00 0.20 -1.04% 19.00 226 19.10 73 13.87
2021-03-10 1609 11304794 4415 220490194 19.20 19.85 18.90 19.50 0.50 2.63% 19.45 255 19.50 336 14.23
2021-03-11 1609 6724311 2689 130975785 19.45 19.70 19.35 19.35 0.15 -0.77% 19.35 101 19.40 140 14.12
2021-03-12 1609 8319437 3147 164461833 19.50 20.00 19.50 19.70 0.35 1.81% 19.65 185 19.70 391 14.38
2021-03-15 1609 6242916 2236 123991503 19.85 20.10 19.75 19.75 0.05 0.25% 19.75 114 19.80 192 14.42
2021-03-16 1609 3826859 1699 75464233 19.90 19.90 19.60 19.65 0.10 -0.51% 19.60 486 19.65 114 14.34
2021-03-17 1609 5197979 2504 101561604 19.85 19.85 19.35 19.45 0.20 -1.02% 19.45 191 19.50 24 14.20
2021-03-18 1609 3847863 1833 75106419 19.60 19.65 19.45 19.45 0.00 0% 19.45 329 19.50 77 14.20
2021-03-19 1609 5566256 2532 106952700 19.45 19.45 19.10 19.25 0.20 -1.03% 19.25 110 19.30 47 14.05
2021-03-22 1609 7462669 2932 146231638 19.40 19.80 19.30 19.75 0.50 2.6% 19.70 15 19.75 113 14.42
2021-03-23 1609 7233827 3036 140618394 19.75 19.90 19.20 19.30 0.45 -2.28% 19.30 9 19.35 14 14.09
2021-03-24 1609 3314144 1729 63798344 19.25 19.45 19.15 19.25 0.05 -0.26% 19.25 56 19.30 106 14.05
2021-03-25 1609 4421132 1736 85085464 19.25 19.45 19.10 19.10 0.15 -0.78% 19.10 328 19.15 42 13.94
2021-03-26 1609 5323638 2385 103636765 19.40 19.60 19.25 19.60 0.50 2.62% 19.55 23 19.60 384 14.31
2021-03-29 1609 15949970 6255 318210491 19.80 20.15 19.80 19.90 0.30 1.53% 19.85 117 19.90 246 14.53
2021-03-30 1609 4764383 2100 94241795 20.00 20.00 19.70 19.75 0.15 -0.75% 19.75 11 19.80 144 14.42
2021-04-01 1609 4557370 1950 89938394 19.90 19.90 19.65 19.70 0.10 -0.25% 19.65 244 19.70 90 13.59
2021-04-06 1609 8828331 2978 175733042 19.90 20.10 19.80 19.80 0.10 0.51% 19.80 70 19.85 51 13.66
2021-04-07 1609 44558655 16422 919441067 20.05 21.15 20.00 21.00 1.20 6.06% 21.00 229 21.05 246 14.48
2021-04-08 1609 38425540 13810 818605019 21.20 21.60 21.10 21.10 0.10 0.48% 21.10 590 21.15 75 14.55
2021-04-09 1609 21218507 7756 438012491 21.30 21.30 20.30 20.55 0.55 -2.61% 20.50 315 20.55 123 14.17
2021-04-12 1609 68895947 22195 1514538432 21.00 22.60 20.75 22.20 1.65 8.03% 22.15 139 22.20 9 15.31
2021-04-13 1609 39919578 14765 874560542 22.20 22.40 21.40 21.60 0.60 -2.7% 21.60 14 21.65 82 14.90
2021-04-14 1609 33769311 11467 703683848 21.75 21.95 20.00 20.70 0.90 -4.17% 20.65 140 20.70 29 14.28
2021-04-15 1609 17923531 6025 378979786 20.90 21.50 20.75 21.15 0.45 2.17% 21.15 116 21.20 41 14.59
2021-04-16 1609 60825501 19487 1360933767 21.25 23.00 21.25 22.70 1.55 7.33% 22.65 111 22.70 257 15.66
2021-04-19 1609 66683768 23179 1624941448 23.50 24.95 23.50 24.95 2.25 9.91% 24.90 84 24.95 3975 17.21
2021-04-20 1609 73913279 28001 1846657226 25.50 26.15 24.20 25.00 0.05 0.2% 24.95 40 25.00 603 17.24
2021-04-21 1609 31739806 12294 796212808 24.70 25.60 24.35 24.90 0.10 -0.4% 24.90 290 24.95 43 17.17
2021-04-22 1609 129123222 44996 2147483647 25.50 27.35 25.30 27.10 2.20 8.84% 27.05 100 27.10 311 18.69
2021-04-23 1609 95141365 38687 2147483647 28.50 29.00 26.55 27.00 0.10 -0.37% 26.95 77 27.00 136 18.62
2021-04-26 1609 79049041 31926 2147483647 27.90 29.70 27.80 29.65 2.65 9.81% 29.60 108 29.65 135 20.45
2021-04-27 1609 131904133 51532 2147483647 30.45 32.60 30.40 32.45 2.80 9.44% 32.40 257 32.45 73 22.38
2021-04-28 1609 112051089 47202 2147483647 33.65 35.60 33.45 35.30 2.85 8.78% 35.25 310 35.30 85 24.34
2021-04-29 1609 94580573 43976 2147483647 36.50 36.80 33.15 34.50 0.80 -2.27% 34.50 67 34.55 142 23.79
2021-05-03 1609 61276766 27966 2112401729 35.00 35.60 33.00 33.00 1.50 -4.35% 33.00 709 33.05 107 22.76
2021-05-04 1609 71178281 29373 2147483647 33.80 34.65 29.70 31.00 2.00 -6.06% 31.00 153 31.05 29 21.38
2021-05-05 1609 97823706 31020 2147483647 32.00 34.10 31.40 34.10 3.10 10% 34.10 16682 0.00 0 23.52
2021-05-06 1609 150030783 61036 2147483647 34.10 36.65 33.20 34.10 0.00 0% 34.10 821 34.15 19 23.52
2021-05-07 1609 65466618 27791 2147483647 35.50 35.90 32.20 33.40 0.70 -2.05% 33.40 128 33.45 62 23.03
2021-05-10 1609 70571588 29540 2147483647 34.50 35.60 33.50 34.70 1.30 3.89% 34.70 13 34.75 42 23.93
2021-05-11 1609 60008631 28687 1948341970 33.10 34.45 31.25 31.25 3.45 -9.94% 0.00 0 31.25 744 21.55
2021-05-12 1609 41436883 17095 1185886028 29.70 29.75 28.15 28.15 3.10 -9.92% 0.00 0 28.15 8363 19.41
2021-05-13 1609 54517883 19340 1397718034 25.35 26.80 25.35 25.35 2.80 -9.95% 0.00 0 25.35 2055 17.48
2021-05-14 1609 54070527 19570 1377555735 26.20 27.35 24.05 24.55 0.80 -3.16% 24.55 92 24.60 14 16.93
2021-05-17 1609 38665687 12594 878615703 22.30 23.90 22.10 22.10 2.45 -9.98% 0.00 0 22.10 1139 11.33
2021-05-18 1609 37402598 12051 890863839 23.10 24.30 22.60 24.30 2.20 9.95% 24.30 1330 0.00 0 12.46
2021-05-19 1609 59837018 21828 1528596814 24.75 26.45 24.60 25.90 1.60 6.58% 25.85 325 25.90 47 13.28
2021-05-20 1609 35519170 12494 895579405 25.35 26.35 24.40 24.55 1.35 -5.21% 24.55 73 24.60 25 12.59
2021-05-21 1609 21294311 7517 533291303 25.35 25.60 24.50 25.30 0.75 3.05% 25.25 43 25.30 100 12.97
2021-05-24 1609 19851388 7406 504017829 24.80 25.95 24.35 25.65 0.35 1.38% 25.65 96 25.70 101 13.15
2021-05-25 1609 23289368 9090 598306405 26.15 26.25 25.15 25.80 0.15 0.58% 25.80 211 25.85 256 13.23
2021-05-26 1609 33365861 12511 877693971 26.00 26.85 25.40 26.80 1.00 3.88% 26.75 41 26.80 403 13.74
2021-05-27 1609 42566643 16907 1158235792 27.00 27.90 26.80 26.90 0.10 0.37% 26.90 133 26.95 59 13.79
2021-05-28 1609 60520566 24604 1719419398 27.55 29.30 27.45 28.25 1.35 5.02% 28.25 159 28.30 136 14.49
2021-05-31 1609 53558524 23288 1592763454 29.25 30.50 28.95 29.30 1.05 3.72% 29.30 330 29.35 54 15.03
2021-06-01 1609 23315956 10325 679240956 29.65 29.90 28.55 29.15 0.15 -0.51% 29.15 38 29.20 86 14.95
2021-06-02 1609 27303344 11507 804319568 29.25 30.00 28.95 29.65 0.50 1.72% 29.60 309 29.65 111 15.21
2021-06-03 1609 19191311 8168 571915895 29.80 30.20 29.50 29.65 0.00 0% 29.65 13 29.70 73 15.21
2021-06-04 1609 17708776 8277 515381107 29.40 29.55 28.70 28.70 0.95 -3.2% 28.70 268 28.75 25 14.72
2021-06-07 1609 18408527 7416 528927235 29.15 29.40 27.70 29.00 0.30 1.05% 29.00 63 29.05 53 14.87
2021-06-08 1609 13937383 6052 407991673 29.40 29.90 28.80 28.95 0.05 -0.17% 28.95 180 29.00 27 14.85
2021-06-09 1609 9636973 4365 276073295 29.00 29.25 28.20 28.50 0.45 -1.55% 28.45 108 28.50 29 14.62
2021-06-10 1609 14901873 5980 420518071 28.90 29.00 27.50 28.60 0.10 0.35% 28.60 32 28.65 85 14.67
2021-06-11 1609 15666854 6408 451650139 29.10 29.35 28.35 28.40 0.20 -0.7% 28.40 184 28.45 20 14.56
2021-06-15 1609 18214021 7593 529895646 28.90 29.50 28.45 29.20 0.80 2.82% 29.20 199 29.25 81 14.97
2021-06-16 1609 24887153 10262 722270307 29.50 29.80 28.15 28.35 0.85 -2.91% 28.35 21 28.40 17 14.54
2021-06-17 1609 9489480 3998 268751324 28.00 28.65 27.75 28.45 0.10 0.35% 28.45 40 28.50 42 14.59
2021-06-18 1609 18516158 8795 515475525 28.50 28.55 27.50 27.55 0.90 -3.16% 27.55 87 27.60 218 14.13
2021-06-21 1609 19371513 8270 517446895 26.90 27.20 26.25 26.75 0.80 -2.9% 26.75 160 26.80 10 13.72
2021-06-22 1609 28377087 10964 789701940 27.30 28.30 27.20 27.70 0.95 3.55% 27.70 5 27.75 26 14.21
2021-06-23 1609 14180437 5388 390747663 27.75 28.15 27.15 27.45 0.25 -0.9% 27.40 37 27.45 30 14.08
2021-06-24 1609 22139066 8260 624611954 27.65 28.90 27.55 28.45 1.00 3.64% 28.40 221 28.45 125 14.59
2021-06-25 1609 20128718 8072 577766624 28.95 29.10 28.20 28.20 0.25 -0.88% 28.20 89 28.25 6 14.46
2021-06-27 1609 5000 5 145950 29.15 29.20 29.15 29.20 1.00 3.55% 29.00 89 0.00 6 14.97
2021-06-28 1609 48078536 20654 1411539857 28.30 30.00 28.20 29.90 1.70 2.4% 29.90 306 29.95 317 15.33
2021-06-29 1609 89518725 38059 2147483647 30.10 32.00 29.80 31.30 1.40 4.68% 31.25 31 31.30 138 16.05
2021-06-30 1609 47008590 21442 1454643432 31.05 31.85 30.30 30.50 0.80 -2.56% 30.45 476 30.50 72 15.64
2021-07-01 1609 28204934 12645 850319695 30.60 31.00 29.40 29.50 1.00 -3.28% 29.50 11 29.55 43 15.13
2021-07-02 1609 18389811 8200 553415296 29.85 30.60 29.60 29.65 0.15 0.51% 29.65 92 29.70 147 15.21
2021-07-05 1609 12436987 5797 369057923 30.05 30.15 29.30 29.55 0.10 -0.34% 29.50 677 29.55 4 15.15
2021-07-06 1609 11168670 5470 327466007 29.90 29.95 29.00 29.10 0.45 -1.52% 29.10 137 29.15 113 14.92
2021-07-07 1609 15360266 6722 440051214 28.95 29.15 28.20 28.40 0.70 -2.41% 28.40 80 28.45 36 14.56
2021-07-08 1609 12716928 5747 368550798 28.60 29.35 28.40 29.30 0.90 3.17% 29.30 59 29.35 187 15.03
2021-07-09 1609 8750853 3947 251665275 28.95 29.15 28.60 28.80 0.50 -1.71% 28.80 2 28.85 42 14.77
2021-07-12 1609 21545162 9371 639007489 30.20 30.50 29.00 29.15 0.35 1.22% 29.15 104 29.20 63 14.95
2021-07-13 1609 13770317 6695 395213821 29.50 29.50 27.85 28.30 0.85 -2.92% 28.25 61 28.30 35 14.51
2021-07-14 1609 11367082 5141 315776644 28.45 28.45 27.25 27.80 0.50 -1.77% 27.80 4 27.85 20 14.26
2021-07-15 1609 8658506 3729 246747340 27.95 28.95 27.70 28.95 1.15 4.14% 28.90 34 28.95 43 14.85
2021-07-16 1609 9634706 4112 279092751 28.75 29.35 28.55 28.90 0.05 -0.17% 28.90 54 28.95 21 14.82
2021-07-19 1609 16007404 6941 468869685 28.80 29.85 28.75 28.95 0.05 0.17% 28.95 75 29.00 21 14.85
2021-07-20 1609 10721195 4262 303201513 28.80 28.80 28.05 28.10 0.85 -2.94% 28.10 77 28.15 1 14.41
2021-07-21 1609 10913666 4785 302957524 28.35 28.55 27.25 27.25 0.85 -3.02% 27.25 70 27.30 8 13.97
2021-07-22 1609 7297000 3227 199376600 27.55 27.90 27.00 27.05 0.20 -0.73% 27.05 66 27.10 41 13.87
2021-07-23 1609 5956616 2563 164710224 27.60 27.95 27.30 27.70 0.65 2.4% 27.70 46 27.75 13 14.21
2021-07-26 1609 3741273 1790 104038104 27.90 28.05 27.65 27.70 0.00 0% 27.65 142 27.70 29 14.21
2021-07-27 1609 9409328 4281 264337127 28.00 28.60 27.55 27.75 0.05 0.18% 27.75 100 27.80 71 14.23
2021-07-28 1609 8615791 4045 232676979 27.70 27.95 26.35 27.00 0.75 -2.7% 26.95 92 27.00 65 13.85
2021-07-29 1609 4697246 2076 128626195 27.40 27.75 27.00 27.55 0.55 2.04% 27.50 98 27.55 7 14.13
2021-07-30 1609 5178139 2298 143080291 27.65 28.05 27.15 27.20 0.35 -1.27% 27.15 145 27.20 31 13.95
2021-08-02 1609 4755086 2071 131633976 27.70 28.10 27.20 27.90 0.70 2.57% 27.90 25 27.95 101 14.31
2021-08-03 1609 30836215 12810 892718352 28.05 29.40 28.00 29.20 1.30 4.66% 29.15 44 29.20 104 14.97
2021-08-04 1609 12717004 6130 366810070 29.30 29.35 28.55 28.70 0.50 -1.71% 28.70 96 28.75 76 14.72
2021-08-05 1609 7573068 4383 213885749 28.80 28.80 28.05 28.15 0.55 -1.92% 28.10 379 28.15 24 14.44
2021-08-06 1609 5623904 2600 158592392 28.20 28.60 27.80 28.05 0.10 -0.36% 28.05 63 28.10 37 14.38
2021-08-09 1609 7269905 3336 206227915 28.00 28.80 27.95 28.20 0.15 0.53% 28.20 135 28.30 6 13.96
2021-08-10 1609 7186209 3470 199823947 28.30 28.45 27.35 27.45 0.75 -2.66% 27.40 158 27.45 3 13.59
2021-08-11 1609 9346511 4234 252212875 27.45 27.65 26.40 26.65 0.80 -2.91% 26.65 34 26.70 15 13.19
2021-08-12 1609 2952750 1433 79353041 26.85 27.00 26.70 26.95 0.30 1.13% 26.95 7 27.00 139 13.34
2021-08-13 1609 7164328 2974 189101701 27.15 27.20 26.05 26.10 0.85 -3.15% 26.10 253 26.15 25 12.92
2021-08-16 1609 8866071 4137 222748189 26.10 26.10 24.70 24.75 1.35 -5.17% 24.75 137 24.80 29 12.25
2021-08-17 1609 5062761 2406 125478201 25.00 25.40 24.20 24.20 0.55 -2.22% 24.20 37 24.35 10 11.98
2021-08-18 1609 7899372 3395 190340200 23.80 25.10 23.30 25.05 0.85 3.51% 25.00 82 25.05 97 12.40
2021-08-19 1609 5012062 2252 122663920 24.80 24.95 24.05 24.05 1.00 -3.99% 24.05 124 24.10 8 11.91
2021-08-20 1609 4606517 1848 111395660 24.25 24.60 23.75 24.25 0.20 0.83% 24.20 86 24.25 40 12.00
2021-08-23 1609 4370448 1937 109348450 24.60 25.20 24.60 25.15 0.90 3.71% 25.10 41 25.15 5 12.45
2021-08-24 1609 4706884 1940 119255735 25.30 25.60 25.00 25.35 0.20 0.8% 25.30 13 25.35 12 12.55
2021-08-25 1609 3741021 1673 95397482 25.40 25.75 25.20 25.70 0.35 1.38% 25.70 19 25.75 35 12.72
2021-08-26 1609 6762975 3160 175670292 25.85 26.50 25.55 25.55 0.15 -0.58% 25.55 98 25.60 1 12.65
2021-08-27 1609 3773614 1644 97472623 25.50 26.15 25.30 26.05 0.50 1.96% 26.00 56 26.05 1 12.90
2021-08-30 1609 4713706 2225 123787798 26.30 26.65 26.00 26.05 0.00 0% 26.00 222 26.05 17 12.90
2021-08-31 1609 4356978 2045 115122761 26.25 26.80 26.10 26.55 0.50 1.92% 26.55 11 26.60 58 13.14
2021-09-01 1609 3359452 1733 88860803 26.55 26.70 26.30 26.30 0.25 -0.94% 26.30 201 26.35 28 13.02
2021-09-02 1609 3827151 1951 100253643 26.35 26.45 26.00 26.25 0.05 -0.19% 26.20 47 26.25 26 13.00
2021-09-03 1609 3026137 1503 79654887 26.40 26.60 26.00 26.05 0.20 -0.76% 26.05 52 26.10 5 12.90
2021-09-06 1609 3815092 1872 98458735 26.05 26.35 25.50 25.50 0.55 -2.11% 25.50 67 25.55 40 12.62
2021-09-07 1609 2773165 1295 71270198 25.75 26.00 25.50 25.80 0.30 1.18% 25.80 29 25.85 25 12.77
2021-09-08 1609 4241135 2104 106556545 25.90 25.90 24.75 24.80 1.00 -3.88% 24.75 76 24.80 13 12.28
2021-09-09 1609 2125947 1074 53322342 24.75 25.35 24.65 25.30 0.50 2.02% 25.25 10 25.30 18 12.52
2021-09-10 1609 2226423 1136 57070610 25.30 25.85 25.30 25.60 0.30 1.19% 25.55 7 25.60 30 12.67
2021-09-13 1609 4778919 2280 125099205 25.95 26.40 25.80 26.20 0.60 2.34% 26.20 28 26.25 54 12.97
2021-09-14 1609 3816115 1772 98509363 26.25 26.30 25.55 25.80 0.40 -1.53% 25.80 3 25.85 17 12.77
2021-09-15 1609 7017406 3719 184876519 26.00 26.65 25.80 26.60 0.80 3.1% 26.55 10 26.60 59 13.17
2021-09-16 1609 24082872 10868 655156099 27.40 28.35 26.50 26.95 0.35 1.32% 26.95 64 27.00 28 13.34
2021-09-17 1609 12103000 5501 318579050 26.90 26.90 25.95 25.95 1.00 -3.71% 25.95 138 26.00 123 12.85
2021-09-22 1609 5169875 2728 129981515 25.20 25.40 24.95 25.15 0.80 -3.08% 25.10 114 25.15 8 12.45
2021-09-23 1609 3406139 1651 86051715 25.40 25.50 25.05 25.20 0.05 0.2% 25.20 16 25.25 23 12.48
2021-09-24 1609 3222781 1439 81427453 25.35 25.45 25.15 25.20 0.00 0% 25.20 55 25.25 8 12.48
2021-09-27 1609 7851563 3418 204438886 25.45 26.40 25.30 26.35 1.15 4.56% 26.30 42 26.35 121 13.04
2021-09-28 1609 3550801 1937 92460142 26.25 26.30 25.80 26.20 0.15 -0.57% 26.15 64 26.20 39 12.97
2021-09-29 1609 7121304 3049 187196045 26.00 26.70 25.75 26.55 0.35 1.34% 26.50 3 26.55 30 13.14
2021-09-30 1609 10857944 5018 290966151 26.70 27.10 26.30 26.75 0.20 0.75% 26.75 21 26.80 21 13.24
2021-10-01 1609 23668288 10740 638730961 26.80 27.70 26.00 26.15 0.60 -2.24% 26.15 141 26.20 5 12.95
2021-10-04 1609 9999047 5111 255030220 26.40 26.50 24.80 24.80 1.35 -5.16% 24.80 95 24.85 39 12.28
2021-10-05 1609 4574959 2352 112783756 24.60 25.00 24.10 25.00 0.20 0.81% 24.95 36 25.00 42 12.38
2021-10-06 1609 10457447 4502 267817806 25.40 25.95 25.25 25.55 0.55 2.2% 25.50 235 25.55 9 12.65
2021-10-07 1609 7120705 2913 185328863 25.75 26.30 25.60 26.10 0.55 2.15% 26.05 40 26.10 60 12.92
2021-10-08 1609 4426339 2119 115265285 26.20 26.50 25.70 25.85 0.25 -0.96% 25.85 69 25.95 45 12.80
2021-10-12 1609 5095482 2376 130115145 26.05 26.10 25.15 25.30 0.55 -2.13% 25.30 84 25.35 35 12.52
2021-10-13 1609 4961094 2322 121773852 24.35 24.95 24.30 24.55 0.00 -2.96% 24.55 11 24.60 76 12.15
2021-10-14 1609 3459386 1796 85211364 24.85 25.00 24.20 24.65 0.10 0.41% 24.65 17 24.70 22 12.20
2021-10-15 1609 12086484 5430 309938934 25.00 26.30 24.95 25.30 0.65 2.64% 25.30 105 25.35 8 12.52
2021-10-18 1609 6358890 2933 161866314 25.80 26.00 25.05 25.20 0.10 -0.4% 25.15 97 25.20 5 12.48
2021-10-19 1609 3086963 1540 78031187 25.30 25.55 25.00 25.35 0.15 0.6% 25.30 49 25.35 43 12.55
2021-10-20 1609 11582746 5473 301379579 25.80 26.35 25.60 26.35 1.00 3.94% 26.30 28 26.35 46 13.04
2021-10-21 1609 8846314 4114 228508711 26.40 26.40 25.50 25.50 0.85 -3.23% 25.50 193 25.55 3 12.62
2021-10-22 1609 6010875 2971 150734983 25.55 25.65 24.80 24.80 0.70 -2.75% 24.80 334 24.85 8 12.28
2021-10-25 1609 2042599 1106 51071641 24.95 25.15 24.80 25.05 0.25 1.01% 25.00 82 25.05 10 12.40
2021-10-26 1609 2516509 1421 63489160 25.15 25.50 25.00 25.10 0.05 0.2% 25.10 5 25.15 41 12.43
2021-10-27 1609 3126431 1661 77609098 25.15 25.20 24.70 24.85 0.25 -1% 24.80 158 24.85 97 12.30
2021-10-28 1609 3635351 1743 90651292 25.00 25.15 24.70 25.05 0.20 0.8% 25.05 15 25.10 62 12.40
2021-10-29 1609 3893819 1947 96562329 25.15 25.20 24.65 24.75 0.30 -1.2% 24.75 154 24.80 22 12.25
2021-11-01 1609 34599649 13067 923149319 24.95 27.20 24.90 27.20 2.45 9.9% 27.20 63905 0.00 0 13.47
2021-11-02 1609 42305636 17900 1166741035 28.00 28.10 26.85 27.75 0.55 2.02% 27.75 325 27.80 177 13.74
2021-11-03 1609 22131330 10897 616146981 27.80 28.45 27.10 28.05 0.30 1.08% 28.05 128 28.10 38 13.89
2021-11-04 1609 11567874 5862 323653602 28.10 28.25 27.70 27.90 0.15 -0.53% 27.90 42 27.95 63 13.81
2021-11-05 1609 9974945 4677 274677213 28.05 28.15 27.30 27.35 0.55 -1.97% 27.35 59 27.40 22 13.54
2021-11-08 1609 11607875 5286 320328460 27.65 28.20 27.25 27.25 0.10 -0.37% 27.25 52 27.30 37 13.49
2021-11-09 1609 12874938 5896 355163518 27.35 28.00 27.00 27.60 0.35 1.28% 27.55 173 27.60 4 13.66
2021-11-10 1609 13408753 6133 363655649 27.55 27.60 26.85 27.05 0.55 -1.99% 27.05 19 27.10 81 13.39
2021-11-11 1609 6584905 3177 178721419 26.85 27.50 26.70 27.00 0.05 -0.18% 27.00 68 27.05 23 13.37
2021-11-12 1609 11500931 5699 304436244 27.10 27.15 26.20 26.20 0.80 -2.96% 26.20 349 26.25 3 12.97
2021-11-15 1609 17677498 8625 443275003 25.45 25.45 24.80 25.00 1.20 -4.58% 24.95 306 25.00 42 14.29
2021-11-16 1609 5566522 2791 139498386 25.05 25.25 24.90 25.05 0.05 0.2% 25.05 44 25.10 13 14.31
2021-11-17 1609 7069768 3489 176174189 25.10 25.20 24.70 24.80 0.25 -1% 24.80 26 24.85 33 14.17
2021-11-18 1609 8776330 4070 221319735 25.00 25.50 24.70 25.45 0.65 2.62% 25.45 27 25.50 112 14.54
2021-11-19 1609 5043151 2394 127216871 25.60 25.60 25.05 25.05 0.40 -1.57% 25.05 410 25.10 6 14.31
2021-11-22 1609 3154803 1600 79168110 25.00 25.35 24.90 25.10 0.05 0.2% 25.05 166 25.10 12 14.34
2021-11-23 1609 5001486 3315 124477836 24.95 25.05 24.70 24.80 0.30 -1.2% 24.80 285 24.85 19 14.17
2021-11-24 1609 4157851 2760 104298059 24.90 25.25 24.85 25.05 0.25 1.01% 25.05 46 25.10 21 14.31
2021-11-25 1609 2427716 1646 60813118 25.20 25.25 24.95 25.00 0.05 -0.2% 25.00 95 25.05 11 14.29
2021-11-26 1609 5118107 3070 126200463 25.00 25.00 24.55 24.55 0.45 -1.8% 24.55 88 24.60 5 14.03
2021-11-29 1609 4044713 2277 97450383 24.20 24.35 23.85 24.25 0.30 -1.22% 24.20 19 24.25 40 13.86
2021-11-30 1609 2578288 1461 63253863 24.45 24.75 24.45 24.45 0.20 0.82% 24.45 43 24.50 4 13.97
2021-12-01 1609 2280794 1368 55417824 24.30 24.40 24.20 24.35 0.10 -0.41% 24.30 218 24.35 8 13.91
2021-12-02 1609 3416440 2013 82438878 24.40 24.45 24.00 24.15 0.20 -0.82% 24.15 39 24.20 61 13.80
2021-12-03 1609 3614939 2160 87638777 24.25 24.65 24.05 24.10 0.05 -0.21% 24.10 87 24.15 81 13.77
2021-12-06 1609 2466158 1350 59257420 24.20 24.20 23.95 24.00 0.10 -0.41% 24.00 225 24.05 7 13.71
2021-12-07 1609 2468937 1263 59483844 24.20 24.25 23.95 24.15 0.15 0.62% 24.10 106 24.15 8 13.80
2021-12-08 1609 3271013 1849 79726347 24.30 24.65 24.20 24.30 0.15 0.62% 24.30 114 24.35 1 13.89
2021-12-09 1609 5540450 3168 136869915 24.50 25.00 24.35 24.55 0.25 1.03% 24.55 64 24.60 16 14.03
2021-12-10 1609 2625778 1376 64744798 24.75 24.75 24.50 24.65 0.10 0.41% 24.60 147 24.65 72 14.09
2021-12-13 1609 5853927 2494 146444873 24.90 25.25 24.75 24.80 0.15 0.61% 24.80 98 24.85 30 14.17
2021-12-14 1609 4190726 2426 102066797 24.80 24.85 24.10 24.20 0.60 -2.42% 24.20 173 24.25 10 13.83
2021-12-15 1609 2127844 1163 51664865 24.20 24.45 24.15 24.30 0.10 0.41% 24.30 18 24.35 57 13.89
2021-12-16 1609 1888030 990 46004984 24.50 24.65 24.25 24.30 0.00 0% 24.30 7 24.40 67 13.89
2021-12-17 1609 7007445 3062 173656805 24.30 25.00 24.30 24.65 0.35 1.44% 24.65 55 24.70 15 14.09
2021-12-20 1609 15665669 7098 397589199 25.10 25.60 25.00 25.35 0.70 2.84% 25.35 98 25.40 119 14.49
2021-12-21 1609 3644507 2025 91063712 25.20 25.20 24.85 25.05 0.30 -1.18% 25.00 21 25.05 10 14.31
2021-12-22 1609 2802513 1703 69740036 25.10 25.10 24.80 24.85 0.20 -0.8% 24.85 9 24.90 128 14.20
2021-12-23 1609 2962927 1412 73940827 24.90 25.15 24.85 24.95 0.10 0.4% 24.95 7 25.00 103 14.26
2021-12-24 1609 2262668 1382 56200629 25.00 25.05 24.70 24.75 0.20 -0.8% 24.75 48 24.80 90 14.14
2021-12-27 1609 2295204 1059 57009035 24.80 25.00 24.55 24.80 0.05 0.2% 24.80 45 24.85 8 14.17
2021-12-28 1609 2912095 1307 72042748 24.80 25.00 24.60 24.70 0.10 -0.4% 24.65 87 24.70 1 14.11
2021-12-29 1609 4359260 1980 108936177 24.75 25.10 24.70 25.05 0.35 1.42% 25.05 22 25.10 222 14.31
2021-12-30 1609 2273817 2373 56735103 25.20 25.20 24.85 24.95 0.10 -0.4% 24.90 119 24.95 28 14.26