神隆(1789)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　　　28.85
0
0%		28.70
-0.15
-0.52%		 28.10
-0.6
-2.09%		27.75
-0.35
-1.25%		 　27.00
-0.75
-2.7%		27.15
0.15
0.56%		27.00
-0.15
-0.55%		26.55
-0.45
-1.67%		25.75
-0.8
-3.01%		 　25.85
0.1
0.39%		25.70
-0.15
-0.58%		24.85
-0.85
-3.31%		24.55
-0.3
-1.21%		24.30
-0.25
-1.02%		 　25.70
1.4
5.76%		25.35
-0.35
-1.36%		25.25
-0.1
-0.39%		24.85
-0.4
-1.58%		24.15
-0.7
-2.82%		 26.15
2 月　24.80
0.65
2.69%		24.60
-0.2
-0.81%		24.85
0.25
1.02%		 　　　　　　　　　　　25.00
0.15
0.6%		25.60
0.6
2.4%		25.80
0.2
0.78%		 　　26.10
0.3
1.16%		 26.00
-0.1
-0.38%		 25.37
3 月　25.25
-0.75
-2.88%		25.50
0.25
0.99%		25.15
-0.35
-1.37%		25.60
0.45
1.79%		 　25.45
-0.15
-0.59%		25.35
-0.1
-0.39%		25.40
0.05
0.2%		25.80
0.4
1.57%		25.70
-0.1
-0.39%		 　25.35
-0.35
-1.36%		25.30
-0.05
-0.2%		25.20
-0.1
-0.4%		25.25
0.05
0.2%		25.00
-0.25
-0.99%		 　25.05
0.05
0.2%		25.95
0.9
3.59%		26.40
0.45
1.73%		25.80
-0.6
-2.27%		25.70
-0.1
-0.39%		 　25.95
0.25
0.97%		26.05
0.1
0.39%		 25.54
4 月25.95
-0.1
-0.38%		 　　　25.85
-0.1
-0.39%		26.15
0.3
1.16%		26.45
0.3
1.15%		27.00
0.55
2.08%		 　27.40
0.4
1.48%		26.80
-0.6
-2.19%		26.40
-0.4
-1.49%		27.00
0.6
2.27%		27.10
0.1
0.37%		 　27.90
0.8
2.95%		27.70
-0.2
-0.72%		27.30
-0.4
-1.44%		26.80
-0.5
-1.83%		27.30
0.5
1.87%		 　29.20
1.9
6.96%		29.30
0.1
0.34%		28.65
-0.65
-2.22%		28.55
-0.1
-0.35%		 27.53
5 月　　29.55
1
3.5%		28.00
-1.55
-5.25%		27.60
-0.4
-1.43%		26.90
-0.7
-2.54%		27.10
0.2
0.74%		 　26.70
-0.4
-1.48%		25.90
-0.8
-3%		26.20
0.3
1.16%		26.40
0.2
0.76%		25.90
-0.5
-1.89%		 　26.60
0.7
2.7%		26.20
-0.4
-1.5%		26.45
0.25
0.95%		26.10
-0.35
-1.32%		26.05
-0.05
-0.19%		 　25.85
-0.2
-0.77%		25.65
-0.2
-0.77%		25.90
0.25
0.97%		27.80
1.9
7.34%		28.50
0.7
2.52%		 27.60
-0.9
-3.16%		26.82
6 月27.55
-0.05
-0.18%		27.75
0.2
0.73%		27.50
-0.25
-0.9%		27.10
-0.4
-1.45%		 　27.40
0.3
1.11%		27.30
-0.1
-0.36%		27.00
-0.3
-1.1%		27.50
0.5
1.85%		27.45
-0.05
-0.18%		 　　27.35
-0.1
-0.36%		27.55
0.2
0.73%		27.35
-0.2
-0.73%		26.60
-0.75
-2.74%		 　25.90
-0.7
-2.63%		25.80
-0.1
-0.39%		26.35
0.55
2.13%		26.20
-0.15
-0.57%		26.00
-0.2
-0.76%		 　26.00
0
0%		25.85
-0.15
-0.58%		25.85
0
0%		 26.77
7 月26.10
0.25
0.97%		25.80
-0.3
-1.15%		 　26.00
0.2
0.78%		25.85
-0.15
-0.58%		25.80
-0.05
-0.19%		25.80
0
0%		25.90
0.1
0.39%		 　26.10
0.2
0.77%		25.75
-0.35
-1.34%		25.70
-0.05
-0.19%		25.75
0.05
0.19%		25.90
0.15
0.58%		 　26.40
0.5
1.93%		26.20
-0.2
-0.76%		25.70
-0.5
-1.91%		25.70
0
0%		25.85
0.15
0.58%		 　25.70
-0.15
-0.58%		25.65
-0.05
-0.19%		25.80
0.15
0.58%		26.00
0.2
0.78%		25.85
-0.15
-0.58%		 25.91
8 月　26.20
0.35
1.35%		25.90
-0.3
-1.15%		26.10
0.2
0.77%		25.95
-0.15
-0.57%		25.75
-0.2
-0.77%		 　25.50
-0.25
-0.97%		25.30
-0.2
-0.78%		25.10
-0.2
-0.79%		25.25
0.15
0.6%		25.05
-0.2
-0.79%		 　25.00
-0.05
-0.2%		24.65
-0.35
-1.4%		24.45
-0.2
-0.81%		23.95
-0.5
-2.04%		23.65
-0.3
-1.25%		 　24.30
0.65
2.75%		24.35
0.05
0.21%		24.60
0.25
1.03%		24.40
-0.2
-0.81%		24.40
0
0%		 　24.35
-0.05
-0.2%		24.55
0.2
0.82%		24.92
9 月24.60
0.05
0.2%		24.55
-0.05
-0.2%		24.95
0.4
1.63%		 　24.75
-0.2
-0.8%		25.20
0.45
1.82%		24.55
-0.65
-2.58%		24.45
-0.1
-0.41%		24.85
0.4
1.64%		 　25.15
0.3
1.21%		25.30
0.15
0.6%		25.15
-0.15
-0.59%		24.95
-0.2
-0.8%		25.20
0.25
1%		 　　　24.75
-0.45
-1.79%		24.80
0.05
0.2%		24.80
0
0%		 　24.90
0.1
0.4%		24.90
0
0%		24.50
-0.4
-1.61%		24.60
0.1
0.41%		 24.82
10 月24.15
-0.45
-1.83%		 　24.00
-0.15
-0.62%		24.25
0.25
1.04%		23.80
-0.45
-1.86%		24.25
0.45
1.89%		24.20
-0.05
-0.21%		 　　23.90
-0.3
-1.24%		23.80
-0.1
-0.42%		24.00
0.2
0.84%		24.00
0
0%		 　24.20
0.2
0.83%		24.20
0
0%		24.25
0.05
0.21%		24.55
0.3
1.24%		24.60
0.05
0.2%		 　24.60
0
0%		24.85
0.25
1.02%		24.65
-0.2
-0.8%		24.75
0.1
0.41%		24.80
0.05
0.2%		 24.32
11 月24.95
0.15
0.6%		24.95
0
0%		25.05
0.1
0.4%		25.30
0.25
1%		25.20
-0.1
-0.4%		 　24.90
-0.3
-1.19%		24.80
-0.1
-0.4%		24.60
-0.2
-0.81%		24.25
-0.35
-1.42%		24.20
-0.05
-0.21%		 　24.40
0.2
0.83%		24.30
-0.1
-0.41%		24.45
0.15
0.62%		24.45
0
0%		24.45
0
0%		 　24.25
-0.2
-0.82%		24.10
-0.15
-0.62%		24.35
0.25
1.04%		24.20
-0.15
-0.62%		24.15
-0.05
-0.21%		 　24.00
-0.15
-0.62%		23.80
-0.2
-0.83%		 24.47
12 月23.95
0.15
0.63%		23.95
0
0%		24.15
0.2
0.84%		 　24.45
0.3
1.24%		24.30
-0.15
-0.61%		24.30
0
0%		24.45
0.15
0.62%		24.55
0.1
0.41%		 　24.90
0.35
1.43%		24.30
-0.6
-2.41%		24.35
0.05
0.21%		24.50
0.15
0.62%		24.25
-0.25
-1.02%		 　24.10
-0.15
-0.62%		24.20
0.1
0.41%		24.15
-0.05
-0.21%		24.15
0
0%		24.20
0.05
0.21%		 　24.35
0.15
0.62%		24.55
0.2
0.82%		24.65
0.1
0.41%		24.65
0
0%		　24.35

說明:最高漲幅:7.34%最低跌幅:-5.25% 最高價:29.55最低價:23.65平均價:25.58,灰色底表示週末,漲130天(44.5)元,跌152天(-47.55)元,平盤20天
7%=3,6%=2,4%=4,3%=10,2%=15,1%=69,0%=47,-0%=1,-1%=19,-2%=21,-3%=37,-4%=74,

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 1789 667744 444 19218481 28.85 28.95 28.65 28.85 0.00 0% 28.80 16 28.85 59 70.37
2021-01-05 1789 695249 452 19944547 28.80 28.80 28.60 28.70 0.15 -0.52% 28.65 10 28.70 5 70.00
2021-01-07 1789 1220335 610 34242589 27.95 28.40 27.75 28.10 0.15 -2.09% 28.10 17 28.15 4 68.54
2021-01-08 1789 792015 526 22038167 28.10 28.10 27.70 27.75 0.35 -1.25% 27.75 36 27.85 1 67.68
2021-01-11 1789 1779790 1103 48357734 27.80 27.80 27.00 27.00 0.75 -2.7% 27.00 207 27.10 5 65.85
2021-01-12 1789 1061364 608 28802155 27.00 27.40 26.80 27.15 0.15 0.56% 27.10 14 27.15 11 66.22
2021-01-13 1789 1032489 644 27909464 27.25 27.25 26.95 27.00 0.15 -0.55% 27.00 13 27.10 16 65.85
2021-01-14 1789 1574438 880 42080694 27.00 27.10 26.20 26.55 0.45 -1.67% 26.50 29 26.55 3 64.76
2021-01-15 1789 2071224 1216 53859396 26.55 26.60 25.70 25.75 0.80 -3.01% 25.75 14 25.80 10 62.80
2021-01-18 1789 1050379 644 27225773 25.35 26.35 25.35 25.85 0.10 0.39% 25.85 10 25.90 3 63.05
2021-01-19 1789 895298 501 23093839 25.85 26.00 25.65 25.70 0.15 -0.58% 25.65 120 25.70 26 62.68
2021-01-20 1789 2060661 1191 51866277 25.75 25.80 24.80 24.85 0.85 -3.31% 24.85 7 24.90 47 60.61
2021-01-21 1789 1322625 787 32753140 25.00 25.20 24.45 24.55 0.30 -1.21% 24.55 10 24.75 8 59.88
2021-01-22 1789 1001927 598 24503284 24.60 24.75 24.25 24.30 0.25 -1.02% 24.30 21 24.35 2 59.27
2021-01-25 1789 1927836 1161 49205186 24.65 25.80 24.65 25.70 1.40 5.76% 25.65 50 25.75 11 62.68
2021-01-26 1789 877854 533 22157709 25.30 25.65 25.05 25.35 0.35 -1.36% 25.30 20 25.35 9 61.83
2021-01-27 1789 612425 405 15366746 25.45 25.45 25.00 25.25 0.10 -0.39% 25.15 32 25.25 3 61.59
2021-01-28 1789 681748 424 16955958 25.00 25.10 24.80 24.85 0.40 -1.58% 24.85 72 24.90 10 60.61
2021-01-29 1789 1134982 758 27744656 24.85 25.00 24.10 24.15 0.70 -2.82% 24.15 40 24.20 2 58.90
2021-02-02 1789 574782 382 14220496 24.65 24.85 24.65 24.80 0.00 2.69% 24.75 12 24.80 3 60.49
2021-02-03 1789 392438 323 9677021 24.85 25.00 24.55 24.60 0.20 -0.81% 24.60 12 24.65 1 60.00
2021-02-04 1789 948807 539 23684197 24.60 25.25 24.60 24.85 0.25 1.02% 24.85 16 24.90 3 60.61
2021-02-17 1789 985797 532 24580697 25.20 25.25 24.75 25.00 0.00 0.6% 24.95 5 25.00 24 60.98
2021-02-18 1789 2338478 1021 59659373 25.00 25.95 24.95 25.60 0.60 2.4% 25.60 30 25.65 13 62.44
2021-02-19 1789 1340989 746 34362738 25.60 25.85 25.30 25.80 0.20 0.78% 25.75 6 25.80 33 62.93
2021-02-23 1789 1580271 851 41440747 26.55 26.80 26.00 26.10 0.35 1.16% 26.10 14 26.15 9 63.66
2021-02-25 1789 736978 472 19248296 26.10 26.45 26.00 26.00 0.00 -0.38% 26.00 40 26.10 5 63.41
2021-03-02 1789 868494 565 22151231 25.95 25.95 25.25 25.25 0.60 -2.88% 25.25 18 25.30 18 61.59
2021-03-03 1789 788041 539 19983205 25.55 25.75 25.05 25.50 0.25 0.99% 25.50 4 25.55 1 62.20
2021-03-04 1789 712650 441 17981638 25.40 25.40 25.10 25.15 0.35 -1.37% 25.15 8 25.20 1 61.34
2021-03-05 1789 878807 609 22575512 25.90 25.95 25.50 25.60 0.45 1.79% 25.55 18 25.60 2 62.44
2021-03-08 1789 647932 344 16549294 25.80 25.80 25.45 25.45 0.15 -0.59% 25.40 40 25.55 3 62.07
2021-03-09 1789 584369 378 14847226 25.50 25.65 25.30 25.35 0.10 -0.39% 25.35 22 25.40 2 61.83
2021-03-10 1789 717946 417 18285164 25.35 25.65 25.25 25.40 0.05 0.2% 25.40 17 25.45 14 61.95
2021-03-11 1789 871562 588 22483625 25.45 25.95 25.45 25.80 0.40 1.57% 25.75 27 25.80 7 62.93
2021-03-12 1789 537655 336 13796944 25.85 25.90 25.50 25.70 0.10 -0.39% 25.70 26 25.75 4 62.68
2021-03-15 1789 793527 475 20164258 25.60 25.70 25.25 25.35 0.35 -1.36% 25.35 33 25.40 5 61.83
2021-03-16 1789 661432 424 16745249 25.35 25.45 25.25 25.30 0.05 -0.2% 25.30 8 25.35 3 61.71
2021-03-17 1789 663597 496 16742484 25.30 25.40 25.10 25.20 0.10 -0.4% 25.15 28 25.20 1 61.46
2021-03-18 1789 702272 457 17712998 25.20 25.40 25.15 25.25 0.05 0.2% 25.25 25 25.30 30 61.59
2021-03-19 1789 1062737 640 26644633 25.25 25.30 25.00 25.00 0.25 -0.99% 25.00 162 25.10 7 60.98
2021-03-22 1789 894456 451 22372827 25.25 25.25 24.85 25.05 0.05 0.2% 25.05 30 25.10 8 61.10
2021-03-23 1789 2660445 1472 68436592 25.10 26.00 25.05 25.95 0.90 3.59% 25.90 33 25.95 28 63.29
2021-03-24 1789 4514618 2360 119355866 26.20 26.70 26.20 26.40 0.45 1.73% 26.35 67 26.40 1 64.39
2021-03-25 1789 2099950 1152 54524442 26.40 26.40 25.75 25.80 0.60 -2.27% 25.80 11 25.85 2 71.67
2021-03-26 1789 1124059 675 28892922 25.85 25.95 25.60 25.70 0.10 -0.39% 25.70 21 25.75 6 71.39
2021-03-29 1789 1017007 574 26318816 25.85 26.05 25.70 25.95 0.25 0.97% 25.90 20 25.95 2 72.08
2021-03-30 1789 776082 476 20125786 26.00 26.05 25.80 26.05 0.10 0.39% 26.00 6 26.05 23 72.36
2021-04-01 1789 643084 369 16701723 26.15 26.20 25.85 25.95 0.20 -0.38% 25.90 36 26.00 22 72.08
2021-04-06 1789 805907 469 20852561 26.10 26.15 25.75 25.85 0.10 -0.39% 25.80 14 25.90 5 71.81
2021-04-07 1789 1158718 723 30180790 25.85 26.30 25.80 26.15 0.30 1.16% 26.15 23 26.20 25 72.64
2021-04-08 1789 1747731 967 46201889 26.30 26.75 26.05 26.45 0.30 1.15% 26.45 53 26.50 27 73.47
2021-04-09 1789 3722517 1901 100412270 26.70 27.40 26.55 27.00 0.55 2.08% 27.00 16 27.05 35 75.00
2021-04-12 1789 2788024 1385 75880765 27.05 27.55 26.80 27.40 0.40 1.48% 27.40 3 27.45 25 76.11
2021-04-13 1789 2007784 1038 54399203 27.35 27.45 26.80 26.80 0.60 -2.19% 26.80 38 26.85 23 74.44
2021-04-14 1789 1754533 907 46392756 26.80 26.90 26.05 26.40 0.40 -1.49% 26.40 67 26.50 25 73.33
2021-04-15 1789 995510 613 26770164 26.60 27.20 26.55 27.00 0.60 2.27% 26.95 71 27.00 50 75.00
2021-04-16 1789 1049880 584 28446976 27.05 27.25 26.95 27.10 0.10 0.37% 27.05 23 27.15 33 75.28
2021-04-19 1789 2408271 1343 66149212 27.35 27.90 27.10 27.90 0.80 2.95% 27.85 19 27.90 36 77.50
2021-04-20 1789 1574231 869 43716279 28.00 28.10 27.60 27.70 0.20 -0.72% 27.70 17 27.75 7 76.94
2021-04-21 1789 1491454 824 40841304 27.70 27.75 27.20 27.30 0.40 -1.44% 27.30 49 27.35 30 75.83
2021-04-22 1789 2036073 1063 55237366 27.60 27.60 26.75 26.80 0.50 -1.83% 26.80 10 26.85 2 74.44
2021-04-23 1789 1611070 745 43609890 26.55 27.45 26.55 27.30 0.50 1.87% 27.30 8 27.35 26 75.83
2021-04-26 1789 8073691 3638 231153327 27.35 29.30 27.35 29.20 1.90 6.96% 29.15 62 29.20 56 81.11
2021-04-27 1789 12494080 5587 368122065 29.40 30.15 28.55 29.30 0.10 0.34% 29.25 55 29.30 3 81.39
2021-04-28 1789 3283137 1617 95010054 29.40 29.55 28.65 28.65 0.65 -2.22% 28.65 94 28.70 4 79.58
2021-04-29 1789 1972674 1125 56668233 28.55 29.15 28.50 28.55 0.10 -0.35% 28.55 16 28.60 2 79.31
2021-05-03 1789 6782010 3225 198894864 28.75 29.85 28.75 29.55 1.00 3.5% 29.50 24 29.55 47 82.08
2021-05-04 1789 7314411 3385 210202252 29.90 30.15 27.50 28.00 1.55 -5.25% 28.00 13 28.05 2 77.78
2021-05-05 1789 2124542 1071 59236164 28.55 28.55 27.50 27.60 0.40 -1.43% 27.60 36 27.65 2 76.67
2021-05-06 1789 2676876 1280 72737533 27.75 27.90 26.55 26.90 0.70 -2.54% 26.80 23 26.90 20 74.72
2021-05-07 1789 1151185 575 31140829 27.10 27.35 26.80 27.10 0.20 0.74% 27.10 29 27.15 16 75.28
2021-05-10 1789 2078202 1091 55513957 27.10 27.10 26.45 26.70 0.40 -1.48% 26.65 40 26.70 13 74.17
2021-05-11 1789 2768246 1364 71979186 26.55 26.70 25.40 25.90 0.80 -3% 25.85 30 25.90 1 71.94
2021-05-12 1789 7894424 3936 212466435 26.10 28.00 25.05 26.20 0.30 1.16% 26.20 9 26.30 3 72.78
2021-05-13 1789 6533852 3367 175646552 27.20 27.85 26.10 26.40 0.20 0.76% 26.40 8 26.45 4 61.40
2021-05-14 1789 2712533 1447 70715856 26.40 26.50 25.85 25.90 0.50 -1.89% 25.90 39 25.95 50 60.23
2021-05-17 1789 7637261 3986 205107020 25.25 27.70 25.25 26.60 0.70 2.7% 26.60 52 26.80 3 61.86
2021-05-18 1789 3450466 1868 90046063 26.60 26.70 25.75 26.20 0.40 -1.5% 26.20 25 26.25 3 60.93
2021-05-19 1789 2851321 1413 75251384 26.30 26.90 25.80 26.45 0.25 0.95% 26.45 4 26.50 46 61.51
2021-05-20 1789 3004562 1650 80364284 26.65 27.40 26.05 26.10 0.35 -1.32% 26.05 73 26.20 1 60.70
2021-05-21 1789 1360097 672 35545949 26.20 26.55 26.00 26.05 0.05 -0.19% 26.05 12 26.10 13 60.58
2021-05-24 1789 1603009 894 41690316 26.20 26.45 25.80 25.85 0.20 -0.77% 25.80 157 25.85 1 60.12
2021-05-25 1789 1731586 908 44675031 25.85 26.05 25.60 25.65 0.20 -0.77% 25.65 14 25.70 22 59.65
2021-05-26 1789 1026101 586 26581748 26.00 26.00 25.70 25.90 0.25 0.97% 25.90 32 25.95 22 60.23
2021-05-27 1789 8764252 4891 238864352 26.30 28.15 26.20 27.80 1.90 7.34% 27.80 67 27.85 18 64.65
2021-05-28 1789 8982574 4680 252595801 28.05 28.50 27.50 28.50 0.70 2.52% 28.45 21 28.50 140 66.28
2021-05-31 1789 6645396 3444 186673021 29.60 29.65 27.25 27.60 0.90 -3.16% 27.60 54 27.65 14 64.19
2021-06-01 1789 2093715 1104 57345094 27.60 27.70 27.00 27.55 0.05 -0.18% 27.50 34 27.55 23 64.07
2021-06-02 1789 1944065 1187 53491607 27.65 27.95 27.05 27.75 0.20 0.73% 27.75 8 27.80 27 64.53
2021-06-03 1789 1413493 863 39013232 27.80 27.95 27.35 27.50 0.25 -0.9% 27.50 4 27.55 4 63.95
2021-06-04 1789 1645801 931 45015203 27.65 27.80 27.00 27.10 0.40 -1.45% 27.10 9 27.15 2 63.02
2021-06-07 1789 2339332 899 64243396 27.30 27.90 27.10 27.40 0.30 1.11% 27.40 3 27.45 1 63.72
2021-06-08 1789 881373 516 24206118 27.65 27.80 27.30 27.30 0.10 -0.36% 27.30 30 27.40 2 63.49
2021-06-09 1789 1141028 677 30947306 27.55 27.55 26.85 27.00 0.30 -1.1% 27.00 14 27.05 8 62.79
2021-06-10 1789 1669373 924 45618995 27.00 27.70 26.85 27.50 0.50 1.85% 27.45 16 27.50 31 63.95
2021-06-11 1789 2489682 1189 69254578 27.75 28.25 27.45 27.45 0.05 -0.18% 27.45 3 27.50 23 63.84
2021-06-15 1789 964294 541 26303541 27.60 27.60 27.10 27.35 0.10 -0.36% 27.30 1 27.35 7 63.60
2021-06-16 1789 1281960 867 35216801 27.40 27.75 27.20 27.55 0.20 0.73% 27.55 4 27.60 7 64.07
2021-06-17 1789 769691 414 21114344 27.50 27.55 27.35 27.35 0.20 -0.73% 27.35 8 27.50 10 63.60
2021-06-18 1789 1772157 758 47778858 27.45 27.45 26.60 26.60 0.75 -2.74% 26.60 35 26.90 4 61.86
2021-06-21 1789 2203707 1130 57510941 26.50 26.55 25.90 25.90 0.70 -2.63% 25.90 127 26.00 16 60.23
2021-06-22 1789 1269982 721 32891320 26.10 26.15 25.70 25.80 0.10 -0.39% 25.80 8 25.85 1 60.00
2021-06-23 1789 1252985 873 32772800 25.95 26.50 25.85 26.35 0.55 2.13% 26.35 6 26.40 13 61.28
2021-06-24 1789 479847 294 12595555 26.50 26.50 26.15 26.20 0.15 -0.57% 26.20 27 26.25 4 60.93
2021-06-25 1789 1076323 547 28281167 26.35 26.55 26.00 26.00 0.20 -0.76% 26.00 68 26.10 5 60.47
2021-06-28 1789 1004424 452 26114657 26.10 26.25 25.85 26.00 0.00 0% 25.95 33 26.00 16 60.47
2021-06-29 1789 935833 451 24244786 26.10 26.20 25.80 25.85 0.15 -0.58% 25.85 62 25.90 10 60.12
2021-06-30 1789 797731 418 20678607 25.95 26.00 25.80 25.85 0.00 0% 25.85 97 25.90 3 60.12
2021-07-01 1789 1194913 596 31108304 25.95 26.30 25.90 26.10 0.25 0.97% 26.05 63 26.10 5 60.70
2021-07-02 1789 1398352 696 36227574 26.15 26.20 25.80 25.80 0.30 -1.15% 25.80 164 25.85 17 60.00
2021-07-05 1789 543222 309 14082397 25.90 26.05 25.80 26.00 0.20 0.78% 25.95 4 26.00 24 60.47
2021-07-06 1789 575561 322 14895958 26.00 26.00 25.80 25.85 0.15 -0.58% 25.85 11 25.90 6 60.12
2021-07-07 1789 719790 360 18597231 25.85 25.95 25.75 25.80 0.05 -0.19% 25.80 60 25.85 12 60.00
2021-07-08 1789 667079 368 17253993 25.90 26.00 25.75 25.80 0.00 0% 25.75 29 25.80 7 60.00
2021-07-09 1789 956499 510 24754902 25.90 26.15 25.70 25.90 0.10 0.39% 25.85 4 25.90 2 60.23
2021-07-12 1789 1049707 534 27331314 26.05 26.35 25.90 26.10 0.20 0.77% 26.10 11 26.15 10 60.70
2021-07-13 1789 1314173 661 34096955 26.25 26.25 25.70 25.75 0.35 -1.34% 25.70 73 25.75 13 59.88
2021-07-14 1789 1015263 592 25947614 25.65 25.75 25.45 25.70 0.05 -0.19% 25.60 4 25.70 1 59.77
2021-07-15 1789 550413 363 14166635 25.65 25.95 25.60 25.75 0.05 0.19% 25.70 26 25.75 2 59.88
2021-07-16 1789 716226 389 18622378 25.75 26.20 25.75 25.90 0.15 0.58% 25.85 18 25.90 1 60.23
2021-07-19 1789 6492890 1507 171473343 25.95 26.70 25.65 26.40 0.50 1.93% 26.40 37 26.45 15 61.40
2021-07-20 1789 2307521 1241 61265206 26.40 26.90 26.20 26.20 0.20 -0.76% 26.15 13 26.20 4 60.93
2021-07-21 1789 1500982 963 38883689 26.25 26.40 25.70 25.70 0.50 -1.91% 25.70 41 25.75 6 59.77
2021-07-22 1789 719000 372 18577000 25.90 25.90 25.70 25.70 0.00 0% 25.70 81 25.80 8 59.77
2021-07-23 1789 515885 283 13318773 25.80 26.05 25.75 25.85 0.15 0.58% 25.80 3 25.85 1 60.12
2021-07-26 1789 620991 333 16006973 25.85 25.95 25.70 25.70 0.15 -0.58% 25.70 83 25.75 2 59.77
2021-07-27 1789 557528 345 14349019 25.75 25.85 25.65 25.65 0.05 -0.19% 25.65 4 25.70 1 59.65
2021-07-28 1789 993443 641 25481849 25.70 25.85 25.45 25.80 0.15 0.58% 25.75 3 25.80 1 60.00
2021-07-29 1789 433244 279 11248828 25.90 26.05 25.80 26.00 0.20 0.78% 25.95 27 26.00 2 60.47
2021-07-30 1789 249021 166 6442594 25.95 26.20 25.80 25.85 0.15 -0.58% 25.85 3 25.90 15 60.12
2021-08-02 1789 809057 491 21112429 25.95 26.30 25.80 26.20 0.35 1.35% 26.20 3 26.25 77 60.93
2021-08-03 1789 455039 294 11823954 26.10 26.25 25.85 25.90 0.30 -1.15% 25.90 5 25.95 4 60.23
2021-08-04 1789 396374 235 10334786 26.00 26.20 25.95 26.10 0.20 0.77% 26.10 6 26.15 21 60.70
2021-08-05 1789 398451 227 10380319 26.15 26.25 25.95 25.95 0.15 -0.57% 25.90 52 25.95 23 60.35
2021-08-06 1789 602182 322 15556773 25.95 26.00 25.75 25.75 0.20 -0.77% 25.75 118 25.80 3 59.88
2021-08-09 1789 761092 449 19468438 25.80 25.80 25.45 25.50 0.25 -0.97% 25.50 84 25.55 19 59.30
2021-08-10 1789 768215 426 19482461 25.50 25.60 25.25 25.30 0.20 -0.78% 25.30 14 25.35 2 58.84
2021-08-11 1789 978024 447 24542887 25.15 25.30 25.00 25.10 0.20 -0.79% 25.05 13 25.10 2 58.37
2021-08-12 1789 287676 174 7261143 25.10 25.30 25.10 25.25 0.15 0.6% 25.25 23 25.30 3 74.26
2021-08-13 1789 475491 239 11935305 25.25 25.30 25.00 25.05 0.20 -0.79% 25.05 2 25.10 11 73.68
2021-08-16 1789 668478 315 16686249 25.05 25.35 24.75 25.00 0.05 -0.2% 24.95 4 25.00 1 73.53
2021-08-17 1789 549669 359 13619338 25.10 25.10 24.65 24.65 0.35 -1.4% 24.65 3 24.70 14 72.50
2021-08-18 1789 920820 518 22387037 24.65 24.65 24.00 24.45 0.20 -0.81% 24.40 30 24.45 5 71.91
2021-08-19 1789 830126 523 20030567 24.45 24.50 23.95 23.95 0.50 -2.04% 23.95 3 24.00 47 70.44
2021-08-20 1789 765889 466 18207878 23.95 24.05 23.60 23.65 0.30 -1.25% 23.65 23 23.70 2 69.56
2021-08-23 1789 464890 227 11224232 23.75 24.40 23.75 24.30 0.65 2.75% 24.25 14 24.35 27 71.47
2021-08-24 1789 263968 186 6446586 24.65 24.70 24.30 24.35 0.05 0.21% 24.35 11 24.40 12 71.62
2021-08-25 1789 555657 317 13647550 24.40 24.85 24.30 24.60 0.25 1.03% 24.55 13 24.60 2 72.35
2021-08-26 1789 450185 285 10979997 24.30 24.60 24.20 24.40 0.00 -0.81% 24.40 70 24.50 8 71.76
2021-08-27 1789 249363 153 6073665 24.45 24.45 24.25 24.40 0.00 0% 24.40 5 24.45 17 71.76
2021-08-30 1789 221908 147 5416143 24.60 24.60 24.30 24.35 0.05 -0.2% 24.35 25 24.40 6 71.62
2021-08-31 1789 419787 219 10259867 24.35 24.65 24.25 24.55 0.20 0.82% 24.55 31 24.60 20 72.21
2021-09-01 1789 410289 215 10089431 24.60 24.70 24.50 24.60 0.05 0.2% 24.60 18 24.65 2 72.35
2021-09-02 1789 535109 316 13218386 24.65 24.90 24.55 24.55 0.05 -0.2% 24.55 2 24.60 25 72.21
2021-09-03 1789 494465 299 12293025 24.60 24.95 24.60 24.95 0.40 1.63% 24.90 55 24.95 9 73.38
2021-09-06 1789 652617 324 16347155 25.05 25.40 24.70 24.75 0.20 -0.8% 24.70 26 24.75 9 72.79
2021-09-07 1789 518238 310 12967136 24.75 25.20 24.70 25.20 0.45 1.82% 25.15 3 25.20 20 74.12
2021-09-08 1789 517456 361 12847726 25.20 25.35 24.55 24.55 0.65 -2.58% 24.55 12 24.60 1 72.21
2021-09-09 1789 364667 213 8923952 24.55 24.60 24.30 24.45 0.10 -0.41% 24.45 8 24.50 6 71.91
2021-09-10 1789 303347 247 7524516 24.60 24.90 24.60 24.85 0.40 1.64% 24.80 10 24.85 3 73.09
2021-09-13 1789 595230 364 14955052 24.85 25.30 24.85 25.15 0.30 1.21% 25.15 3 25.20 16 73.97
2021-09-14 1789 734176 455 18662012 25.30 25.60 25.25 25.30 0.15 0.6% 25.30 4 25.35 12 74.41
2021-09-15 1789 543643 345 13684407 25.45 25.45 25.00 25.15 0.15 -0.59% 25.10 1 25.15 2 73.97
2021-09-16 1789 291106 226 7283183 25.15 25.15 24.95 24.95 0.20 -0.8% 24.95 9 25.00 4 73.38
2021-09-17 1789 378000 202 9468350 25.00 25.20 24.85 25.20 0.25 1% 25.15 7 25.20 7 74.12
2021-09-22 1789 506405 389 12545213 24.80 24.95 24.65 24.75 0.45 -1.79% 24.70 10 24.75 3 72.79
2021-09-23 1789 279510 244 6943988 24.80 25.05 24.75 24.80 0.05 0.2% 24.75 16 24.80 19 72.94
2021-09-24 1789 305627 198 7587591 24.85 24.90 24.70 24.80 0.00 0% 24.75 5 24.85 4 72.94
2021-09-27 1789 475363 283 11917723 25.10 25.30 24.80 24.90 0.10 0.4% 24.85 13 25.00 2 73.24
2021-09-28 1789 284965 175 7111837 24.95 25.10 24.85 24.90 0.00 0% 24.90 11 25.00 35 73.24
2021-09-29 1789 708784 499 17437613 24.90 24.90 24.40 24.50 0.40 -1.61% 24.45 14 24.55 15 72.06
2021-09-30 1789 234816 154 5774857 24.50 24.80 24.45 24.60 0.10 0.41% 24.60 12 24.75 2 72.35
2021-10-01 1789 578808 426 14062145 24.60 24.60 24.15 24.15 0.45 -1.83% 24.15 38 24.20 12 71.03
2021-10-04 1789 572679 323 13779288 24.25 24.25 23.95 24.00 0.15 -0.62% 23.95 52 24.00 10 70.59
2021-10-05 1789 411054 215 9877689 23.95 24.45 23.70 24.25 0.25 1.04% 24.20 5 24.25 6 71.32
2021-10-06 1789 447507 271 10699590 24.15 24.30 23.80 23.80 0.45 -1.86% 23.80 27 23.85 8 70.00
2021-10-07 1789 404737 248 9814790 24.10 24.40 24.00 24.25 0.45 1.89% 24.25 3 24.30 6 71.32
2021-10-08 1789 112599 94 2730097 24.25 24.35 24.10 24.20 0.05 -0.21% 24.20 5 24.25 2 71.18
2021-10-12 1789 369253 243 8831223 24.00 24.00 23.85 23.90 0.30 -1.24% 23.90 8 23.95 14 70.29
2021-10-13 1789 296076 196 7066607 24.20 24.20 23.75 23.80 0.10 -0.42% 23.80 17 23.85 6 70.00
2021-10-14 1789 232447 163 5569930 23.85 24.10 23.85 24.00 0.20 0.84% 23.95 1 24.00 5 70.59
2021-10-15 1789 278097 244 6694772 24.00 24.20 24.00 24.00 0.00 0% 24.00 19 24.05 2 70.59
2021-10-18 1789 228146 159 5518358 24.00 24.30 24.00 24.20 0.20 0.83% 24.15 15 24.20 2 71.18
2021-10-19 1789 337536 222 8192306 24.20 24.40 24.10 24.20 0.00 0% 24.20 13 24.30 1 71.18
2021-10-20 1789 232831 182 5641336 24.20 24.35 24.15 24.25 0.05 0.21% 24.20 37 24.25 4 71.32
2021-10-21 1789 808470 705 19930183 24.30 24.90 24.30 24.55 0.30 1.24% 24.55 14 24.60 3 72.21
2021-10-22 1789 288713 234 7123446 24.60 24.75 24.60 24.60 0.05 0.2% 24.60 13 24.65 4 72.35
2021-10-25 1789 196830 145 4848835 24.60 24.75 24.55 24.60 0.00 0% 24.60 11 24.65 2 72.35
2021-10-26 1789 614158 389 15301590 24.65 25.15 24.65 24.85 0.25 1.02% 24.80 5 24.85 2 73.09
2021-10-27 1789 283800 212 7023772 24.90 24.90 24.65 24.65 0.20 -0.8% 24.65 15 24.70 4 72.50
2021-10-28 1789 223393 153 5547773 24.80 25.00 24.65 24.75 0.10 0.41% 24.75 8 24.80 4 72.79
2021-10-29 1789 338404 243 8406599 24.90 25.00 24.70 24.80 0.05 0.2% 24.80 1 24.95 4 72.94
2021-11-01 1789 422243 313 10566058 24.95 25.15 24.95 24.95 0.15 0.6% 24.95 3 25.00 8 73.38
2021-11-02 1789 496167 277 12464163 25.00 25.25 24.90 24.95 0.00 0% 24.95 23 25.00 8 73.38
2021-11-03 1789 304246 267 7628664 25.10 25.15 25.00 25.05 0.10 0.4% 25.00 45 25.05 3 73.68
2021-11-04 1789 565486 322 14277750 25.20 25.35 25.10 25.30 0.25 1% 25.25 37 25.30 12 74.41
2021-11-05 1789 327604 188 8247901 25.20 25.30 25.10 25.20 0.10 -0.4% 25.15 8 25.20 3 74.12
2021-11-08 1789 645782 362 16079336 25.20 25.20 24.70 24.90 0.30 -1.19% 24.85 13 24.90 14 73.24
2021-11-09 1789 240978 207 5978516 24.95 24.95 24.70 24.80 0.10 -0.4% 24.75 19 24.80 1 72.94
2021-11-10 1789 430862 336 10638980 24.85 24.95 24.60 24.60 0.20 -0.81% 24.60 32 24.70 6 98.40
2021-11-11 1789 471642 314 11527659 24.60 24.60 24.25 24.25 0.35 -1.42% 24.25 17 24.30 5 97.00
2021-11-12 1789 461507 306 11182718 24.30 24.40 24.10 24.20 0.05 -0.21% 24.20 11 24.25 1 96.80
2021-11-15 1789 233198 156 5666473 24.20 24.40 24.20 24.40 0.20 0.83% 24.40 1 24.45 13 97.60
2021-11-16 1789 289928 225 7059526 24.40 24.45 24.25 24.30 0.10 -0.41% 24.30 14 24.35 33 97.20
2021-11-17 1789 392685 265 9580496 24.25 24.55 24.25 24.45 0.15 0.62% 24.40 34 24.50 34 97.80
2021-11-18 1789 412999 457 10089068 24.45 24.55 24.30 24.45 0.00 0% 24.40 27 24.45 1 97.80
2021-11-19 1789 349180 198 8548806 24.70 24.70 24.40 24.45 0.00 0% 24.40 82 24.45 16 97.80
2021-11-22 1789 585988 391 14250615 24.50 24.50 24.25 24.25 0.20 -0.82% 24.25 5 24.30 2 97.00
2021-11-23 1789 480329 419 11624781 24.35 24.40 24.10 24.10 0.15 -0.62% 24.10 115 24.15 6 96.40
2021-11-24 1789 336834 235 8150923 24.10 24.45 24.05 24.35 0.25 1.04% 24.30 14 24.35 2 97.40
2021-11-25 1789 395032 207 9573227 24.35 24.50 24.15 24.20 0.15 -0.62% 24.20 20 24.25 9 96.80
2021-11-26 1789 433705 317 10491765 24.20 24.45 24.10 24.15 0.05 -0.21% 24.15 1 24.20 2 96.60
2021-11-29 1789 445868 272 10748180 24.15 24.30 24.00 24.00 0.15 -0.62% 24.00 41 24.05 2 96.00
2021-11-30 1789 567735 299 13594638 24.00 24.30 23.80 23.80 0.20 -0.83% 23.80 42 24.10 2 95.20
2021-12-01 1789 524043 340 12552011 23.95 24.10 23.80 23.95 0.15 0.63% 23.95 1 24.00 1 95.80
2021-12-02 1789 305992 193 7346586 23.95 24.15 23.95 23.95 0.00 0% 23.90 43 24.00 11 95.80
2021-12-03 1789 288101 213 6937105 23.90 24.25 23.90 24.15 0.20 0.84% 24.10 5 24.15 12 96.60
2021-12-06 1789 502276 277 12227990 24.15 24.50 24.10 24.45 0.30 1.24% 24.40 2 24.45 4 97.80
2021-12-07 1789 251233 222 6108171 24.50 24.50 24.20 24.30 0.15 -0.61% 24.30 4 24.35 8 97.20
2021-12-08 1789 274844 191 6685487 24.30 24.40 24.25 24.30 0.00 0% 24.30 15 24.35 1 97.20
2021-12-09 1789 422008 229 10323414 24.40 24.55 24.35 24.45 0.15 0.62% 24.40 2 24.45 1 97.80
2021-12-10 1789 559217 350 13770659 24.65 24.80 24.50 24.55 0.10 0.41% 24.55 12 24.60 10 98.20
2021-12-13 1789 1266149 961 31626461 24.75 25.10 24.65 24.90 0.35 1.43% 24.90 16 24.95 3 99.60
2021-12-14 1789 663653 754 16319083 25.00 25.00 24.30 24.30 0.60 -2.41% 24.30 34 24.40 4 97.20
2021-12-15 1789 428503 394 10448187 24.40 24.60 24.25 24.35 0.05 0.21% 24.35 12 24.40 9 97.40
2021-12-16 1789 297954 261 7271008 24.50 24.50 24.30 24.50 0.15 0.62% 24.40 4 24.50 21 98.00
2021-12-17 1789 293345 276 7132701 24.45 24.45 24.25 24.25 0.25 -1.02% 24.25 39 24.30 1 97.00
2021-12-20 1789 410948 307 9942850 24.50 24.50 24.10 24.10 0.15 -0.62% 24.05 34 24.10 4 96.40
2021-12-21 1789 221031 197 5350560 24.35 24.35 24.15 24.20 0.10 0.41% 24.20 12 24.25 33 96.80
2021-12-22 1789 404428 248 9787074 24.25 24.35 24.15 24.15 0.05 -0.21% 24.15 8 24.20 1 96.60
2021-12-23 1789 370587 302 8957225 24.20 24.30 24.05 24.15 0.00 0% 24.10 38 24.15 2 96.60
2021-12-24 1789 380498 274 9221526 24.20 24.35 24.20 24.20 0.05 0.21% 24.15 55 24.20 3 96.80
2021-12-27 1789 353332 253 8614087 24.35 24.45 24.25 24.35 0.15 0.62% 24.35 7 24.40 3 97.40
2021-12-28 1789 474953 333 11649455 24.40 24.70 24.40 24.55 0.20 0.82% 24.55 16 24.60 14 98.20
2021-12-29 1789 494477 406 12188646 24.60 24.75 24.50 24.65 0.10 0.41% 24.65 36 24.70 9 98.60
2021-12-30 1789 342941 197 8475822 24.85 24.85 24.60 24.65 0.00 0% 24.65 9 24.70 18 98.60