杏輝(1734)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　　　30.40
0
0%		30.10
-0.3
-0.99%		 29.50
-0.6
-1.99%		29.25
-0.25
-0.85%		 　29.05
-0.2
-0.68%		30.35
1.3
4.48%		29.25
-1.1
-3.62%		29.05
-0.2
-0.68%		28.55
-0.5
-1.72%		 　28.95
0.4
1.4%		28.90
-0.05
-0.17%		29.20
0.3
1.04%		28.60
-0.6
-2.05%		27.65
-0.95
-3.32%		 　29.20
1.55
5.61%		28.65
-0.55
-1.88%		28.15
-0.5
-1.75%		27.70
-0.45
-1.6%		26.70
-1
-3.61%		 28.81
2 月　27.15
0.45
1.69%		27.10
-0.05
-0.18%		27.10
0
0%		 　　　　　　　　　　　27.30
0.2
0.74%		28.30
1
3.66%		30.40
2.1
7.42%		 　　31.20
0.8
2.63%		 31.60
0.4
1.28%		 29.74
3 月　30.90
-0.7
-2.22%		30.90
0
0%		30.45
-0.45
-1.46%		30.75
0.3
0.99%		 　30.85
0.1
0.33%		30.75
-0.1
-0.32%		30.70
-0.05
-0.16%		30.80
0.1
0.33%		30.65
-0.15
-0.49%		 　30.55
-0.1
-0.33%		30.50
-0.05
-0.16%		31.75
1.25
4.1%		31.75
0
0%		31.10
-0.65
-2.05%		 　31.00
-0.1
-0.32%		31.10
0.1
0.32%		31.30
0.2
0.64%		31.20
-0.1
-0.32%		31.10
-0.1
-0.32%		 　31.55
0.45
1.45%		31.60
0.05
0.16%		 31.02
4 月31.30
-0.3
-0.95%		 　　　31.00
-0.3
-0.96%		31.05
0.05
0.16%		31.10
0.05
0.16%		31.20
0.1
0.32%		 　32.25
1.05
3.37%		31.75
-0.5
-1.55%		30.95
-0.8
-2.52%		31.05
0.1
0.32%		31.25
0.2
0.64%		 　31.15
-0.1
-0.32%		31.45
0.3
0.96%		31.60
0.15
0.48%		31.00
-0.6
-1.9%		30.85
-0.15
-0.48%		 　30.85
0
0%		31.25
0.4
1.3%		30.95
-0.3
-0.96%		30.95
0
0%		 31.23
5 月　　31.30
0.35
1.13%		29.00
-2.3
-7.35%		28.95
-0.05
-0.17%		28.70
-0.25
-0.86%		29.15
0.45
1.57%		 　29.40
0.25
0.86%		28.80
-0.6
-2.04%		31.65
2.85
9.9%		34.80
3.15
9.95%		31.60
-3.2
-9.2%		 　34.75
3.15
9.97%		33.95
-0.8
-2.3%		32.00
-1.95
-5.74%		31.35
-0.65
-2.03%		31.75
0.4
1.28%		 　31.65
-0.1
-0.31%		31.05
-0.6
-1.9%		31.35
0.3
0.97%		31.30
-0.05
-0.16%		31.10
-0.2
-0.64%		 30.45
-0.65
-2.09%		31.18
6 月30.45
0
0%		30.05
-0.4
-1.31%		30.25
0.2
0.67%		30.55
0.3
0.99%		 　31.40
0.85
2.78%		31.60
0.2
0.64%		31.40
-0.2
-0.63%		31.55
0.15
0.48%		30.95
-0.6
-1.9%		 　　30.35
-0.6
-1.94%		30.20
-0.15
-0.49%		30.25
0.05
0.17%		30.05
-0.2
-0.66%		 　29.65
-0.4
-1.33%		29.40
-0.25
-0.84%		29.60
0.2
0.68%		29.95
0.35
1.18%		29.90
-0.05
-0.17%		 　29.65
-0.25
-0.84%		29.40
-0.25
-0.84%		29.35
-0.05
-0.17%		 30.23
7 月29.05
-0.3
-1.02%		29.05
0
0%		 　29.40
0.35
1.2%		29.05
-0.35
-1.19%		28.95
-0.1
-0.34%		29.05
0.1
0.35%		29.05
0
0%		 　29.20
0.15
0.52%		28.90
-0.3
-1.03%		28.50
-0.4
-1.38%		28.80
0.3
1.05%		28.85
0.05
0.17%		 　29.70
0.85
2.95%		29.40
-0.3
-1.01%		28.80
-0.6
-2.04%		28.75
-0.05
-0.17%		29.00
0.25
0.87%		 　28.95
-0.05
-0.17%		29.20
0.25
0.86%		28.90
-0.3
-1.03%		29.40
0.5
1.73%		29.40
0
0%		 29.22
8 月　32.30
2.9
9.86%		35.50
3.2
9.91%		39.05
3.55
10%		42.95
3.9
9.99%		43.85
0.9
2.1%		 　42.50
-1.35
-3.08%		38.25
-4.25
-10%		36.30
-1.95
-5.1%		39.00
2.7
7.44%		39.40
0.4
1.03%		 　37.35
-2.05
-5.2%		36.05
-1.3
-3.48%		36.00
-0.05
-0.14%		36.25
0.25
0.69%		39.85
3.6
9.93%		 　39.85
0
0%		37.15
-2.7
-6.78%		36.85
-0.3
-0.81%		38.05
1.2
3.26%		37.40
-0.65
-1.71%		 　38.00
0.6
1.6%		37.30
-0.7
-1.84%		38.34
9 月37.00
-0.3
-0.8%		36.10
-0.9
-2.43%		35.15
-0.95
-2.63%		 　35.10
-0.05
-0.14%		37.30
2.2
6.27%		36.65
-0.65
-1.74%		36.10
-0.55
-1.5%		35.70
-0.4
-1.11%		 　39.25
3.55
9.94%		37.50
-1.75
-4.46%		38.05
0.55
1.47%		37.90
-0.15
-0.39%		37.40
-0.5
-1.32%		 　　　37.05
-0.35
-0.94%		37.85
0.8
2.16%		40.00
2.15
5.68%		 　38.65
-1.35
-3.38%		39.40
0.75
1.94%		42.20
2.8
7.11%		40.70
-1.5
-3.55%		 37.8
10 月39.90
-0.8
-1.97%		 　36.40
-3.5
-8.77%		37.50
1.1
3.02%		36.90
-0.6
-1.6%		37.95
1.05
2.85%		37.10
-0.85
-2.24%		 　　37.50
0.4
1.08%		37.05
-0.45
-1.2%		38.50
1.45
3.91%		37.85
-0.65
-1.69%		 　37.80
-0.05
-0.13%		38.50
0.7
1.85%		39.30
0.8
2.08%		 35.40
-3.9
-9.92%		 　31.90
-3.5
-9.89%		28.90
-3
-9.4%		29.25
0.35
1.21%		29.10
-0.15
-0.51%		29.20
0.1
0.34%		 35.1
11 月28.85
-0.35
-1.2%		28.80
-0.05
-0.17%		29.35
0.55
1.91%		29.80
0.45
1.53%		30.10
0.3
1.01%		 　29.75
-0.35
-1.16%		30.30
0.55
1.85%		29.85
-0.45
-1.49%		29.20
-0.65
-2.18%		29.10
-0.1
-0.34%		 　29.25
0.15
0.52%		29.60
0.35
1.2%		28.95
-0.65
-2.2%		29.15
0.2
0.69%		28.90
-0.25
-0.86%		 　28.90
0
0%		28.65
-0.25
-0.87%		29.10
0.45
1.57%		28.95
-0.15
-0.52%		29.00
0.05
0.17%		 　29.10
0.1
0.34%		28.95
-0.15
-0.52%		 29.24
12 月28.85
-0.1
-0.35%		28.70
-0.15
-0.52%		28.85
0.15
0.52%		 　28.75
-0.1
-0.35%		28.75
0
0%		28.90
0.15
0.52%		28.85
-0.05
-0.17%		29.05
0.2
0.69%		 　29.10
0.05
0.17%		28.70
-0.4
-1.37%		28.60
-0.1
-0.35%		28.60
0
0%		28.75
0.15
0.52%		 　28.75
0
0%		28.75
0
0%		28.90
0.15
0.52%		28.85
-0.05
-0.17%		28.70
-0.15
-0.52%		 　28.75
0.05
0.17%		28.75
0
0%		28.80
0.05
0.17%		28.90
0.1
0.35%		　28.81

說明:最高漲幅:10%最低跌幅:-10% 最高價:43.85最低價:26.70平均價:31.76,灰色底表示週末,漲123天(95.55)元,跌158天(-104.15)元,平盤21天
10%=12,7%=3,6%=4,4%=4,3%=11,2%=16,1%=49,0%=45,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,-5%=5,-6%=8,-7%=40,-8%=41,-9%=50,

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 1734 1463619 918 44569532 30.95 31.20 30.25 30.40 0.55 0% 30.40 19 30.45 14 84.44
2021-01-05 1734 913914 631 27555121 30.40 30.50 30.00 30.10 0.30 -0.99% 30.05 5 30.10 17 83.61
2021-01-07 1734 857995 586 25380348 29.45 29.85 29.40 29.50 0.05 -1.99% 29.50 37 29.55 1 81.94
2021-01-08 1734 823640 580 24107505 29.50 29.85 29.15 29.25 0.25 -0.85% 29.25 136 29.30 5 81.25
2021-01-11 1734 1763495 863 51335651 29.25 29.55 28.85 29.05 0.20 -0.68% 29.05 146 29.10 4 80.69
2021-01-12 1734 4684176 2803 140753274 28.60 30.80 28.60 30.35 1.30 4.48% 30.35 13 30.40 137 84.31
2021-01-13 1734 2570433 1555 75295468 30.00 30.00 29.05 29.25 1.10 -3.62% 29.25 19 29.30 3 81.25
2021-01-14 1734 842422 533 24506811 29.30 29.30 29.00 29.05 0.20 -0.68% 29.05 19 29.10 2 80.69
2021-01-15 1734 1487384 845 42795012 29.10 29.20 28.50 28.55 0.50 -1.72% 28.55 180 28.60 3 79.31
2021-01-18 1734 2052843 1226 60251738 29.00 30.00 28.90 28.95 0.40 1.4% 28.95 121 29.00 24 80.42
2021-01-19 1734 884467 625 25622051 28.90 29.50 28.60 28.90 0.05 -0.17% 28.90 2 28.95 3 80.28
2021-01-20 1734 1984584 1313 58174191 28.90 29.80 28.90 29.20 0.30 1.04% 29.20 13 29.25 1 81.11
2021-01-21 1734 1365520 889 39421214 29.35 29.45 28.50 28.60 0.60 -2.05% 28.60 96 28.65 1 79.44
2021-01-22 1734 2191393 1364 60935747 28.60 29.05 27.25 27.65 0.95 -3.32% 27.60 17 27.65 1 76.81
2021-01-25 1734 3106436 1888 89640562 27.80 29.40 27.80 29.20 1.55 5.61% 29.15 18 29.20 1 81.11
2021-01-26 1734 1045699 732 30102373 28.50 29.45 28.45 28.65 0.55 -1.88% 28.65 5 28.70 51 79.58
2021-01-27 1734 826389 568 23356207 28.65 28.80 28.05 28.15 0.50 -1.75% 28.15 31 28.20 6 78.19
2021-01-28 1734 956395 647 26521505 28.15 28.15 27.50 27.70 0.45 -1.6% 27.70 1 27.75 5 76.94
2021-01-29 1734 1190477 803 32389494 27.65 27.85 26.60 26.70 1.00 -3.61% 26.70 24 26.80 1 74.17
2021-02-02 1734 743415 520 19919915 26.50 27.15 26.35 27.15 0.50 1.69% 27.10 4 27.15 5 75.42
2021-02-03 1734 527619 392 14338686 27.20 27.50 27.05 27.10 0.05 -0.18% 27.10 117 27.15 1 75.28
2021-02-04 1734 613855 402 16720604 26.90 27.75 26.85 27.10 0.00 0% 27.10 50 27.15 3 75.28
2021-02-17 1734 1027651 680 28073595 27.80 27.85 27.05 27.30 0.10 0.74% 27.25 11 27.35 17 75.83
2021-02-18 1734 1765751 1070 49569888 27.40 28.70 27.40 28.30 1.00 3.66% 28.25 4 28.30 1 78.61
2021-02-19 1734 5399733 3166 160929195 28.90 30.80 28.50 30.40 2.10 7.42% 30.40 4 30.45 1 84.44
2021-02-23 1734 15680679 8488 518347956 35.80 36.00 30.75 31.20 2.20 2.63% 31.20 24 31.25 7 86.67
2021-02-25 1734 6165453 3467 198199305 32.35 33.45 31.50 31.60 0.20 1.28% 31.60 140 31.65 1 87.78
2021-03-02 1734 1277883 909 39915853 31.80 31.85 30.70 30.90 0.50 -2.22% 30.85 1 30.90 12 85.83
2021-03-03 1734 1271687 907 39528204 31.20 31.75 30.75 30.90 0.00 0% 30.90 133 31.00 3 85.83
2021-03-04 1734 1116826 754 34331841 31.20 31.30 30.40 30.45 0.45 -1.46% 30.45 138 30.50 6 84.58
2021-03-05 1734 2470329 1612 76731104 30.75 31.85 30.40 30.75 0.30 0.99% 30.75 11 30.85 1 85.42
2021-03-08 1734 1110892 739 34431508 31.15 31.30 30.75 30.85 0.10 0.33% 30.85 5 31.00 6 85.69
2021-03-09 1734 796546 480 24556034 31.25 31.25 30.70 30.75 0.10 -0.32% 30.75 16 30.80 1 85.42
2021-03-10 1734 1024951 636 31773012 30.95 31.45 30.70 30.70 0.05 -0.16% 30.70 37 30.80 8 85.28
2021-03-11 1734 815077 517 25180474 30.90 31.15 30.75 30.80 0.10 0.33% 30.75 36 30.80 3 85.56
2021-03-12 1734 845906 589 25936953 31.00 31.05 30.50 30.65 0.15 -0.49% 30.60 13 30.65 1 85.14
2021-03-15 1734 1311874 870 40380135 31.05 31.25 30.45 30.55 0.10 -0.33% 30.50 13 30.55 2 84.86
2021-03-16 1734 885952 610 27006821 30.65 30.80 30.25 30.50 0.05 -0.16% 30.50 39 30.55 16 84.72
2021-03-17 1734 4379589 2690 138012787 30.70 31.95 30.65 31.75 1.25 4.1% 31.70 9 31.75 58 88.19
2021-03-18 1734 2038687 1245 64633258 31.95 32.15 31.40 31.75 0.00 0% 31.70 1 31.75 14 88.19
2021-03-19 1734 1017908 734 31745756 31.75 31.75 31.00 31.10 0.65 -2.05% 31.05 49 31.10 4 86.39
2021-03-22 1734 924249 592 28500303 31.20 31.30 30.70 31.00 0.10 -0.32% 30.95 1 31.00 2 86.11
2021-03-23 1734 1601866 957 49944960 31.05 31.80 30.70 31.10 0.10 0.32% 31.10 3 31.20 6 86.39
2021-03-24 1734 2820234 1763 89488127 31.30 32.35 31.20 31.30 0.20 0.64% 31.30 28 31.45 1 86.94
2021-03-25 1734 1116355 795 35010552 31.55 31.95 31.00 31.20 0.10 -0.32% 31.15 11 31.20 1 86.67
2021-03-26 1734 918361 629 28506385 31.15 31.20 30.80 31.10 0.10 -0.32% 31.10 80 31.15 5 86.39
2021-03-29 1734 3833942 2013 122127213 31.10 32.45 31.10 31.55 0.45 1.45% 31.55 88 31.60 1 87.64
2021-03-30 1734 1093530 648 34514507 31.75 31.90 31.35 31.60 0.05 0.16% 31.55 49 31.60 58 87.78
2021-04-01 1734 744066 506 23374387 31.80 31.80 31.25 31.30 0.05 -0.95% 31.30 117 31.35 12 0.00
2021-04-06 1734 1131542 684 35174578 31.35 31.45 30.90 31.00 0.30 -0.96% 31.00 40 31.05 1 0.00
2021-04-07 1734 2378893 882 74542043 31.00 31.70 30.95 31.05 0.05 0.16% 31.05 94 31.10 42 0.00
2021-04-08 1734 1021635 662 31805718 31.45 31.45 31.00 31.10 0.05 0.16% 31.10 110 31.15 23 0.00
2021-04-09 1734 1258236 741 39167170 31.10 31.45 30.85 31.20 0.10 0.32% 31.20 56 31.25 10 0.00
2021-04-12 1734 5676953 3246 182756213 31.50 32.80 31.25 32.25 1.05 3.37% 32.25 95 32.30 117 0.00
2021-04-13 1734 2908040 1929 93511367 32.70 32.80 31.75 31.75 0.50 -1.55% 31.75 20 31.80 30 0.00
2021-04-14 1734 1583148 1047 49283262 31.75 31.95 30.30 30.95 0.80 -2.52% 30.95 136 31.00 37 0.00
2021-04-15 1734 539852 469 16734002 30.95 31.25 30.75 31.05 0.10 0.32% 31.05 108 31.10 17 0.00
2021-04-16 1734 774361 559 24120938 31.05 31.40 30.95 31.25 0.20 0.64% 31.20 43 31.25 10 0.00
2021-04-19 1734 1070399 874 33358578 31.50 31.50 31.00 31.15 0.10 -0.32% 31.15 55 31.20 10 0.00
2021-04-20 1734 1291251 924 40442352 31.25 31.60 31.10 31.45 0.30 0.96% 31.45 7 31.50 36 0.00
2021-04-21 1734 1864306 1229 59262308 31.80 32.25 31.55 31.60 0.15 0.48% 31.60 4 31.65 7 0.00
2021-04-22 1734 1468225 929 45889956 31.90 31.90 30.95 31.00 0.60 -1.9% 31.00 101 31.05 3 0.00
2021-04-23 1734 625857 434 19354597 31.00 31.05 30.80 30.85 0.15 -0.48% 30.85 14 30.90 4 0.00
2021-04-26 1734 785257 474 24329454 31.00 31.15 30.85 30.85 0.00 0% 30.85 69 30.90 1 0.00
2021-04-27 1734 2768567 1523 87594605 31.05 32.25 30.90 31.25 0.40 1.3% 31.25 12 31.30 4 0.00
2021-04-28 1734 926573 675 28856371 31.50 31.60 30.95 30.95 0.30 -0.96% 30.95 71 31.00 1 0.00
2021-04-29 1734 815217 559 25344701 31.10 31.40 30.95 30.95 0.00 0% 30.95 42 31.00 10 0.00
2021-05-03 1734 2329334 1415 73549543 31.05 32.15 31.05 31.30 0.35 1.13% 31.25 2 31.30 17 0.00
2021-05-04 1734 2586509 1698 76748025 31.20 31.30 28.60 29.00 2.30 -7.35% 28.95 28 29.00 12 0.00
2021-05-05 1734 882679 589 25691616 29.10 29.50 28.75 28.95 0.05 -0.17% 28.95 26 29.00 10 0.00
2021-05-06 1734 728349 492 21026441 29.05 29.25 28.60 28.70 0.25 -0.86% 28.70 1 28.75 2 0.00
2021-05-07 1734 509601 356 14776754 28.75 29.25 28.75 29.15 0.45 1.57% 29.15 3 29.20 15 0.00
2021-05-10 1734 744291 521 22050456 29.20 29.95 29.20 29.40 0.25 0.86% 29.40 6 29.60 3 0.00
2021-05-11 1734 893089 662 25873115 29.40 29.50 28.75 28.80 0.60 -2.04% 28.80 12 28.85 11 0.00
2021-05-12 1734 7132021 3580 224554180 29.00 31.65 29.00 31.65 2.85 9.9% 31.65 1372 0.00 0 0.00
2021-05-13 1734 5265078 2329 183087331 34.80 34.80 34.00 34.80 3.15 9.95% 34.80 2949 0.00 0 0.00
2021-05-14 1734 15303242 9059 510037930 34.85 35.10 31.55 31.60 3.20 -9.2% 31.60 91 31.65 14 0.00
2021-05-17 1734 6120505 3230 212045243 34.00 34.75 33.80 34.75 3.15 9.97% 34.75 2255 0.00 0 0.00
2021-05-18 1734 13240957 7912 453998883 35.50 36.05 32.50 33.95 0.80 -2.3% 33.90 10 33.95 39 0.00
2021-05-19 1734 5298276 3249 171247829 33.60 33.60 31.80 32.00 1.95 -5.74% 32.00 70 32.05 3 0.00
2021-05-20 1734 3633251 2484 118031577 32.00 33.70 31.30 31.35 0.65 -2.03% 31.35 4 31.40 1 0.00
2021-05-21 1734 2284038 1581 71782333 31.95 32.15 30.85 31.75 0.40 1.28% 31.70 2 31.75 3 0.00
2021-05-24 1734 3496930 2215 113348500 33.00 33.80 31.65 31.65 0.10 -0.31% 31.60 29 31.65 13 0.00
2021-05-25 1734 2633277 1704 81761734 31.80 31.85 30.65 31.05 0.60 -1.9% 31.00 15 31.05 6 0.00
2021-05-26 1734 1602936 1060 50287475 31.10 31.75 31.05 31.35 0.30 0.97% 31.25 2 31.40 4 0.00
2021-05-27 1734 1150185 709 36137226 31.55 31.75 31.20 31.30 0.05 -0.16% 31.30 28 31.35 2 0.00
2021-05-28 1734 1524885 979 47267179 31.35 31.55 30.85 31.10 0.20 -0.64% 31.05 11 31.10 11 0.00
2021-05-31 1734 2159127 1331 65949430 31.30 31.30 30.25 30.45 0.65 -2.09% 30.45 9 30.50 29 0.00
2021-06-01 1734 1631368 1058 49201621 30.60 30.60 29.90 30.45 0.00 0% 30.40 35 30.45 6 0.00
2021-06-02 1734 1130949 778 34023264 30.45 30.45 29.95 30.05 0.40 -1.31% 30.05 29 30.10 1 0.00
2021-06-03 1734 641465 478 19392803 30.35 30.45 30.10 30.25 0.20 0.67% 30.20 8 30.25 2 0.00
2021-06-04 1734 1759532 1102 54111369 30.40 31.05 30.40 30.55 0.30 0.99% 30.55 18 30.60 11 0.00
2021-06-07 1734 6454414 3877 205591703 30.75 32.80 30.75 31.40 0.85 2.78% 31.35 58 31.40 2 0.00
2021-06-08 1734 1898133 1304 60506538 31.65 32.45 31.40 31.60 0.20 0.64% 31.55 12 31.65 12 0.00
2021-06-09 1734 1279485 963 40193271 31.60 32.15 31.10 31.40 0.20 -0.63% 31.35 1 31.40 7 0.00
2021-06-10 1734 1619927 973 51115115 31.40 31.85 31.15 31.55 0.15 0.48% 31.55 10 31.60 2 0.00
2021-06-11 1734 1293124 879 40517794 31.80 32.00 30.90 30.95 0.60 -1.9% 30.95 38 31.00 8 0.00
2021-06-15 1734 1234588 861 37621510 31.00 31.00 30.20 30.35 0.60 -1.94% 30.35 17 30.40 13 0.00
2021-06-16 1734 861940 508 26114408 30.55 30.60 30.20 30.20 0.15 -0.49% 30.20 33 30.25 7 0.00
2021-06-17 1734 516847 326 15646594 30.20 30.45 30.20 30.25 0.05 0.17% 30.20 92 30.25 3 0.00
2021-06-18 1734 836496 549 25215964 30.25 30.50 30.00 30.05 0.20 -0.66% 30.05 5 30.10 6 0.00
2021-06-21 1734 1086596 751 32320576 30.10 30.40 29.55 29.65 0.40 -1.33% 29.65 41 29.75 6 0.00
2021-06-22 1734 1209750 794 35692158 29.65 29.90 29.35 29.40 0.25 -0.84% 29.40 76 29.45 16 0.00
2021-06-23 1734 496117 396 14694557 29.50 29.85 29.45 29.60 0.20 0.68% 29.60 16 29.65 3 0.00
2021-06-24 1734 783632 466 23383077 29.60 30.10 29.60 29.95 0.35 1.18% 29.95 1 30.00 16 0.00
2021-06-25 1734 483153 374 14411005 29.95 29.95 29.75 29.90 0.05 -0.17% 29.85 6 29.90 9 0.00
2021-06-28 1734 640663 468 19092405 30.00 30.05 29.60 29.65 0.25 -0.84% 29.65 8 29.70 4 0.00
2021-06-29 1734 947701 681 27766080 29.65 29.70 29.10 29.40 0.25 -0.84% 29.40 12 29.45 16 0.00
2021-06-30 1734 1360935 743 39579523 29.25 29.40 28.80 29.35 0.05 -0.17% 29.20 10 29.40 28 0.00
2021-07-01 1734 632574 494 18500116 29.45 29.60 29.00 29.05 0.30 -1.02% 29.05 17 29.10 13 0.00
2021-07-02 1734 565965 394 16421972 29.15 29.15 28.95 29.05 0.00 0% 29.00 4 29.05 17 0.00
2021-07-05 1734 1642294 614 48230521 29.10 29.80 28.85 29.40 0.35 1.2% 29.40 22 29.45 7 0.00
2021-07-06 1734 520169 359 15138185 29.40 29.40 29.00 29.05 0.35 -1.19% 29.00 25 29.10 14 0.00
2021-07-07 1734 494338 375 14344842 29.00 29.15 28.95 28.95 0.10 -0.34% 28.95 32 29.00 7 0.00
2021-07-08 1734 400770 266 11669234 28.95 29.25 28.95 29.05 0.10 0.35% 29.05 3 29.10 7 0.00
2021-07-09 1734 405050 257 11787791 29.00 29.45 28.95 29.05 0.00 0% 29.05 3 29.10 2 0.00
2021-07-12 1734 500072 296 14571049 29.10 29.25 29.05 29.20 0.15 0.52% 29.15 17 29.25 20 0.00
2021-07-13 1734 700843 465 20314658 29.15 29.20 28.80 28.90 0.30 -1.03% 28.90 7 28.95 5 0.00
2021-07-14 1734 604480 450 17251198 28.90 28.95 28.40 28.50 0.40 -1.38% 28.45 32 28.50 1 0.00
2021-07-15 1734 289904 234 8331852 28.50 28.90 28.50 28.80 0.30 1.05% 28.80 8 28.85 3 0.00
2021-07-16 1734 317162 259 9123612 28.65 28.90 28.55 28.85 0.05 0.17% 28.85 6 28.90 4 0.00
2021-07-19 1734 1221472 759 36072508 28.80 29.75 28.65 29.70 0.85 2.95% 29.70 8 29.75 19 0.00
2021-07-20 1734 3667584 2198 111600900 29.80 31.45 29.30 29.40 0.30 -1.01% 29.40 25 29.50 2 0.00
2021-07-21 1734 748216 509 21695940 29.55 29.70 28.75 28.80 0.60 -2.04% 28.80 13 28.85 2 0.00
2021-07-22 1734 431000 266 12431100 28.90 29.10 28.70 28.75 0.05 -0.17% 28.75 13 28.85 1 0.00
2021-07-23 1734 325164 213 9412393 28.85 29.10 28.75 29.00 0.25 0.87% 28.95 13 29.00 7 0.00
2021-07-26 1734 459166 282 13315021 29.05 29.10 28.90 28.95 0.05 -0.17% 28.95 6 29.00 1 0.00
2021-07-27 1734 1191381 654 35162883 29.00 29.90 29.00 29.20 0.25 0.86% 29.20 20 29.25 16 0.00
2021-07-28 1734 542742 372 15721340 29.30 29.55 28.60 28.90 0.30 -1.03% 28.90 8 29.10 2 0.00
2021-07-29 1734 364125 258 10650883 28.90 29.40 28.90 29.40 0.50 1.73% 29.35 10 29.40 8 0.00
2021-07-30 1734 632129 338 18645542 29.40 29.65 29.40 29.40 0.00 0% 29.35 15 29.40 2 0.00
2021-08-02 1734 12654820 4849 406661697 30.80 32.30 30.80 32.30 2.90 9.86% 32.30 680 0.00 0 0.00
2021-08-03 1734 21521063 11792 748557500 33.00 35.50 32.60 35.50 3.20 9.91% 35.45 16 35.50 590 0.00
2021-08-04 1734 25347587 13243 964644477 36.40 39.05 36.10 39.05 3.55 10% 39.05 598 0.00 0 0.00
2021-08-05 1734 34116357 16836 1435641732 41.00 42.95 40.00 42.95 3.90 9.99% 42.95 1580 0.00 0 0.00
2021-08-06 1734 65009998 34755 2147483647 43.00 47.00 41.50 43.85 0.90 2.1% 43.65 1 43.85 27 0.00
2021-08-09 1734 22170574 12777 967848313 43.50 45.50 42.20 42.50 1.35 -3.08% 42.50 50 42.55 5 0.00
2021-08-10 1734 12421334 6300 496410713 42.10 42.30 38.25 38.25 4.25 -10% 38.25 364 38.30 59 0.00
2021-08-11 1734 5334928 3159 197768581 39.00 39.00 35.75 36.30 1.95 -5.1% 36.30 44 36.35 5 0.00
2021-08-12 1734 6051015 3675 232770884 37.00 39.50 37.00 39.00 2.70 7.44% 39.00 96 39.05 2 0.00
2021-08-13 1734 4757648 2783 185713679 39.30 40.00 38.20 39.40 0.40 1.03% 39.40 15 39.45 42 0.00
2021-08-16 1734 3418838 2172 131013301 39.70 39.70 37.35 37.35 2.05 -5.2% 37.35 14 37.40 4 0.00
2021-08-17 1734 2420719 1617 89436983 36.70 38.00 36.05 36.05 1.30 -3.48% 36.05 53 36.10 20 0.00
2021-08-18 1734 3391674 1952 119494591 36.05 36.60 34.50 36.00 0.05 -0.14% 36.00 36 36.05 6 0.00
2021-08-19 1734 2417272 1636 89490259 36.60 37.90 36.00 36.25 0.25 0.69% 36.25 15 36.30 6 0.00
2021-08-20 1734 4136161 2709 159546999 37.50 39.85 37.40 39.85 3.60 9.93% 39.80 96 39.85 212 0.00
2021-08-23 1734 5368456 3278 218668602 39.85 41.50 39.85 39.85 0.00 0% 39.85 56 39.90 10 0.00
2021-08-24 1734 6998787 4166 264763341 39.35 39.40 37.00 37.15 2.70 -6.78% 37.15 11 37.20 2 0.00
2021-08-25 1734 2805085 1915 104891743 37.15 38.40 36.60 36.85 0.30 -0.81% 36.85 10 36.95 17 0.00
2021-08-26 1734 10360233 5651 407691013 37.20 40.50 36.60 38.05 1.20 3.26% 38.05 4 38.30 12 0.00
2021-08-27 1734 2593338 1658 97853569 38.15 38.40 37.40 37.40 0.65 -1.71% 37.40 81 37.50 10 0.00
2021-08-30 1734 1998373 1270 75166895 37.70 38.20 37.00 38.00 0.60 1.6% 37.85 6 38.00 1 0.00
2021-08-31 1734 2021192 1340 76345200 37.80 38.50 37.15 37.30 0.00 -1.84% 37.30 47 37.40 4 0.00
2021-09-01 1734 1373981 928 51241501 37.50 37.75 37.00 37.00 0.30 -0.8% 37.00 102 37.10 12 0.00
2021-09-02 1734 2148025 1418 78682089 37.10 37.40 36.00 36.10 0.90 -2.43% 36.10 1 36.15 2 0.00
2021-09-03 1734 2450459 1594 87312321 36.90 36.90 35.10 35.15 0.95 -2.63% 35.15 31 35.20 21 0.00
2021-09-06 1734 1547363 1112 54793296 35.30 36.00 35.05 35.10 0.05 -0.14% 35.05 7 35.10 10 0.00
2021-09-07 1734 4772186 3303 175183483 35.10 37.80 35.10 37.30 2.20 6.27% 37.25 1 37.30 9 0.00
2021-09-08 1734 6300263 3957 234574577 37.50 38.60 36.15 36.65 0.65 -1.74% 36.65 2 36.70 1 0.00
2021-09-09 1734 1666408 1118 60539944 36.95 37.00 36.10 36.10 0.55 -1.5% 36.10 4 36.15 14 0.00
2021-09-10 1734 1255706 862 45156500 36.50 36.60 35.70 35.70 0.40 -1.11% 35.70 32 35.80 17 0.00
2021-09-13 1734 7789115 4167 298406525 36.95 39.25 36.30 39.25 3.55 9.94% 39.25 262 0.00 0 0.00
2021-09-14 1734 35577879 18607 1455665649 39.50 43.00 37.50 37.50 1.75 -4.46% 37.50 155 37.60 3 0.00
2021-09-15 1734 9761852 5979 368484545 37.90 39.50 36.30 38.05 0.55 1.47% 38.05 1 38.15 2 0.00
2021-09-16 1734 4921164 2994 188373323 38.40 39.20 37.60 37.90 0.15 -0.39% 37.90 55 37.95 2 0.00
2021-09-17 1734 2297000 1327 86059900 37.30 37.90 37.20 37.40 0.50 -1.32% 37.40 8 37.45 7 0.00
2021-09-22 1734 3236297 2081 121329761 36.20 38.30 36.20 37.05 0.35 -0.94% 37.05 50 37.10 15 0.00
2021-09-23 1734 2720083 1581 102406217 37.05 38.30 37.00 37.85 0.80 2.16% 37.80 1 37.90 18 0.00
2021-09-24 1734 5630827 3215 220041028 38.10 40.45 37.60 40.00 2.15 5.68% 40.00 198 40.05 5 0.00
2021-09-27 1734 3975250 2484 155432562 40.00 40.00 38.50 38.65 1.35 -3.38% 38.65 64 38.70 16 0.00
2021-09-28 1734 4732812 2952 187507668 38.80 40.50 38.75 39.40 0.75 1.94% 39.40 30 39.45 1 0.00
2021-09-29 1734 20306542 11623 845555433 39.00 43.20 38.60 42.20 2.80 7.11% 42.20 9 42.25 12 0.00
2021-09-30 1734 26596753 13954 1108195897 41.70 43.45 40.05 40.70 1.50 -3.55% 40.65 57 40.70 27 0.00
2021-10-01 1734 9902040 5736 400574999 40.00 41.35 39.60 39.90 0.80 -1.97% 39.85 97 39.90 39 0.00
2021-10-04 1734 8534414 4838 324158021 39.95 40.30 36.05 36.40 3.50 -8.77% 36.35 9 36.40 19 0.00
2021-10-05 1734 6497942 3789 237633764 36.60 38.20 34.15 37.50 1.10 3.02% 37.50 35 37.55 2 0.00
2021-10-06 1734 2768983 1500 102635662 37.50 37.85 36.70 36.90 0.60 -1.6% 36.90 5 36.95 25 0.00
2021-10-07 1734 2273926 1636 86440066 37.70 38.65 37.35 37.95 1.05 2.85% 37.95 9 38.00 85 0.00
2021-10-08 1734 1808096 1410 67784915 38.40 38.40 37.05 37.10 0.85 -2.24% 37.10 15 37.20 1 0.00
2021-10-12 1734 2371331 1618 89265507 37.20 38.45 36.80 37.50 0.40 1.08% 37.45 1 37.50 6 0.00
2021-10-13 1734 2243354 1427 83533973 37.20 37.75 37.00 37.05 0.45 -1.2% 37.05 18 37.10 3 0.00
2021-10-14 1734 3349480 2084 128274063 37.65 38.75 37.35 38.50 1.45 3.91% 38.45 13 38.50 6 0.00
2021-10-15 1734 3077565 1922 117138325 39.15 39.25 37.20 37.85 0.65 -1.69% 37.80 5 37.85 9 0.00
2021-10-18 1734 1925722 1117 73104477 38.20 38.55 37.40 37.80 0.05 -0.13% 37.80 9 38.00 10 0.00
2021-10-19 1734 1938199 1191 74012183 38.50 38.70 37.70 38.50 0.70 1.85% 38.40 2 38.50 20 0.00
2021-10-20 1734 2409877 1536 93514514 39.20 39.30 38.20 39.30 0.80 2.08% 39.20 2 39.30 30 0.00
2021-10-22 1734 784842 595 27783373 35.40 35.40 35.40 35.40 0.00 -9.92% 0.00 0 35.40 23666 0.00
2021-10-25 1734 830842 653 26503804 31.90 31.90 31.90 31.90 3.50 -9.89% 0.00 0 31.90 13834 0.00
2021-10-26 1734 36273019 12444 1049541487 29.00 29.50 28.75 28.90 3.00 -9.4% 28.85 308 28.90 73 0.00
2021-10-27 1734 5790437 3639 168833587 29.20 29.45 28.90 29.25 0.35 1.21% 29.20 183 29.25 155 0.00
2021-10-28 1734 3745709 2326 108059831 29.00 29.20 28.55 29.10 0.15 -0.51% 29.10 20 29.15 23 0.00
2021-10-29 1734 2398599 1295 69661774 29.20 29.20 28.85 29.20 0.10 0.34% 29.15 45 29.20 104 0.00
2021-11-01 1734 3107870 1661 90079628 29.25 29.40 28.75 28.85 0.35 -1.2% 28.85 13 28.90 101 0.00
2021-11-02 1734 1948958 1211 56145713 28.80 29.10 28.65 28.80 0.05 -0.17% 28.80 31 28.85 9 0.00
2021-11-03 1734 3617897 1950 105620595 29.05 29.50 28.80 29.35 0.55 1.91% 29.35 4 29.40 63 0.00
2021-11-04 1734 16668742 8425 507484173 30.10 31.60 29.65 29.80 0.45 1.53% 29.80 9 29.85 9 0.00
2021-11-05 1734 5565813 2967 167863025 30.30 30.80 29.70 30.10 0.30 1.01% 30.10 1 30.15 23 0.00
2021-11-08 1734 3208331 1898 96193335 29.80 30.45 29.75 29.75 0.35 -1.16% 29.75 29 29.80 8 0.00
2021-11-09 1734 5103909 2791 154868964 30.25 30.90 29.70 30.30 0.55 1.85% 30.25 23 30.30 104 0.00
2021-11-10 1734 2622845 1756 78573722 30.70 30.80 29.75 29.85 0.45 -1.49% 29.80 127 29.85 17 0.00
2021-11-11 1734 2517629 1523 74377711 30.10 30.10 29.15 29.20 0.65 -2.18% 29.20 23 29.25 8 0.00
2021-11-12 1734 1890191 1141 54983348 29.35 29.40 28.95 29.10 0.10 -0.34% 29.10 12 29.15 10 0.00
2021-11-15 1734 2151177 1215 62529612 29.30 29.45 28.85 29.25 0.15 0.52% 29.20 13 29.25 10 0.00
2021-11-16 1734 2343599 1358 69244327 29.30 29.85 29.15 29.60 0.35 1.2% 29.60 19 29.65 2 0.00
2021-11-17 1734 3023384 1751 87571439 29.20 29.25 28.85 28.95 0.65 -2.2% 28.95 3 29.00 16 0.00
2021-11-18 1734 1554989 815 45269140 29.70 29.70 28.85 29.15 0.20 0.69% 29.10 34 29.15 18 0.00
2021-11-19 1734 1252476 807 36320203 29.30 29.35 28.85 28.90 0.25 -0.86% 28.85 148 28.90 9 0.00
2021-11-22 1734 694610 495 20113224 29.05 29.10 28.85 28.90 0.00 0% 28.90 81 28.95 23 0.00
2021-11-23 1734 1932191 1172 55761824 29.05 29.30 28.55 28.65 0.25 -0.87% 28.65 7 28.70 27 0.00
2021-11-24 1734 1046850 634 30219312 28.75 29.10 28.65 29.10 0.45 1.57% 29.05 20 29.10 13 0.00
2021-11-25 1734 1524780 686 44387002 29.25 29.40 28.95 28.95 0.15 -0.52% 28.95 52 29.00 7 0.00
2021-11-26 1734 2862481 1633 83552542 28.95 29.60 28.85 29.00 0.05 0.17% 28.95 14 29.00 8 0.00
2021-11-29 1734 6263920 3650 185413147 29.50 30.50 29.05 29.10 0.10 0.34% 29.10 48 29.15 6 0.00
2021-11-30 1734 1598639 967 46236280 29.10 29.20 28.80 28.95 0.15 -0.52% 28.90 33 28.95 9 0.00
2021-12-01 1734 864437 599 24944325 28.75 29.10 28.75 28.85 0.10 -0.35% 28.80 83 28.85 1 0.00
2021-12-02 1734 1010589 733 29091736 29.00 29.00 28.65 28.70 0.15 -0.52% 28.70 31 28.75 2 0.00
2021-12-03 1734 741414 503 21304654 28.70 28.90 28.65 28.85 0.15 0.52% 28.85 5 28.90 51 0.00
2021-12-06 1734 737941 419 21238927 28.85 28.95 28.70 28.75 0.10 -0.35% 28.75 3 28.80 47 0.00
2021-12-07 1734 854875 418 24596797 28.70 28.85 28.70 28.75 0.00 0% 28.75 22 28.80 54 0.00
2021-12-08 1734 1380003 837 40015042 28.90 29.20 28.75 28.90 0.15 0.52% 28.85 10 28.95 2 0.00
2021-12-09 1734 607075 466 17602261 28.90 29.20 28.85 28.85 0.05 -0.17% 28.85 18 28.95 7 0.00
2021-12-10 1734 1576003 866 45922805 29.00 29.40 28.95 29.05 0.20 0.69% 29.05 22 29.10 8 0.00
2021-12-13 1734 1116694 734 32446784 29.20 29.20 28.90 29.10 0.05 0.17% 29.05 21 29.10 4 0.00
2021-12-14 1734 1310182 726 37756626 29.05 29.25 28.70 28.70 0.40 -1.37% 28.70 160 28.75 7 0.00
2021-12-15 1734 658820 489 18869882 28.70 28.75 28.60 28.60 0.10 -0.35% 28.60 25 28.65 19 0.00
2021-12-16 1734 892227 424 25550478 28.65 28.85 28.55 28.60 0.00 0% 28.60 36 28.65 12 0.00
2021-12-17 1734 893845 453 25631588 28.60 28.90 28.55 28.75 0.15 0.52% 28.75 7 28.80 7 0.00
2021-12-20 1734 629246 264 18074242 28.75 28.85 28.60 28.75 0.00 0% 28.70 25 28.75 4 0.00
2021-12-21 1734 362423 308 10405211 28.95 28.95 28.60 28.75 0.00 0% 28.70 8 28.75 3 0.00
2021-12-22 1734 490132 354 14124453 28.75 28.90 28.70 28.90 0.15 0.52% 28.85 11 28.90 61 0.00
2021-12-23 1734 497118 346 14316087 28.90 28.95 28.65 28.85 0.05 -0.17% 28.80 11 28.85 20 0.00
2021-12-24 1734 422383 320 12123323 28.75 28.80 28.65 28.70 0.15 -0.52% 28.65 148 28.70 13 0.00
2021-12-27 1734 552864 347 15855340 28.70 28.75 28.60 28.75 0.05 0.17% 28.70 8 28.75 20 0.00
2021-12-28 1734 598325 382 17169042 28.75 28.80 28.60 28.75 0.00 0% 28.75 10 28.80 27 0.00
2021-12-29 1734 857010 479 24745036 28.75 29.00 28.70 28.80 0.05 0.17% 28.80 2 28.85 8 0.00
2021-12-30 1734 475779 356 13729884 28.95 28.95 28.75 28.90 0.10 0.35% 28.85 9 28.90 1 0.00