台玻(1802)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　　　21.45
0
0%		20.60
-0.85
-3.96%		 18.85
-1.75
-8.5%		18.30
-0.55
-2.92%		 　18.30
0
0%		17.45
-0.85
-4.64%		18.55
1.1
6.3%		18.10
-0.45
-2.43%		17.65
-0.45
-2.49%		 　17.25
-0.4
-2.27%		17.60
0.35
2.03%		16.70
-0.9
-5.11%		16.80
0.1
0.6%		17.30
0.5
2.98%		 　17.80
0.5
2.89%		17.00
-0.8
-4.49%		16.75
-0.25
-1.47%		16.20
-0.55
-3.28%		15.95
-0.25
-1.54%		 17.77
2 月　16.75
0.8
5.02%		16.90
0.15
0.9%		16.95
0.05
0.3%		 　　　　　　　　　　　17.80
0.85
5.01%		18.20
0.4
2.25%		18.35
0.15
0.82%		 　　19.45
1.1
5.99%		 19.75
0.3
1.54%		 18.61
3 月　19.20
-0.55
-2.78%		20.30
1.1
5.73%		20.00
-0.3
-1.48%		19.55
-0.45
-2.25%		 　19.80
0.25
1.28%		20.20
0.4
2.02%		19.80
-0.4
-1.98%		19.85
0.05
0.25%		20.45
0.6
3.02%		 　19.85
-0.6
-2.93%		19.30
-0.55
-2.77%		19.20
-0.1
-0.52%		19.60
0.4
2.08%		19.15
-0.45
-2.3%		 　19.50
0.35
1.83%		19.15
-0.35
-1.79%		19.05
-0.1
-0.52%		19.15
0.1
0.52%		19.35
0.2
1.04%		 　19.65
0.3
1.55%		19.80
0.15
0.76%		 19.66
4 月20.40
0.6
3.03%		 　　　22.40
2
9.8%		21.80
-0.6
-2.68%		21.90
0.1
0.46%		21.60
-0.3
-1.37%		 　22.30
0.7
3.24%		22.35
0.05
0.22%		23.10
0.75
3.36%		23.15
0.05
0.22%		24.85
1.7
7.34%		 　26.30
1.45
5.84%		25.80
-0.5
-1.9%		28.35
2.55
9.88%		28.10
-0.25
-0.88%		28.00
-0.1
-0.36%		 　28.80
0.8
2.86%		29.90
1.1
3.82%		32.85
2.95
9.87%		33.85
1
3.04%		 26.18
5 月　　34.45
0.6
1.77%		31.05
-3.4
-9.87%		31.60
0.55
1.77%		34.75
3.15
9.97%		33.60
-1.15
-3.31%		 　36.95
3.35
9.97%		39.25
2.3
6.22%		35.35
-3.9
-9.94%		31.85
-3.5
-9.9%		28.70
-3.15
-9.89%		 　25.85
-2.85
-9.93%		28.40
2.55
9.86%		29.50
1.1
3.87%		27.80
-1.7
-5.76%		29.65
1.85
6.65%		 　29.55
-0.1
-0.34%		30.45
0.9
3.05%		30.40
-0.05
-0.16%		29.50
-0.9
-2.96%		32.45
2.95
10%		 32.90
0.45
1.39%		31.62
6 月33.75
0.85
2.58%		35.30
1.55
4.59%		36.40
1.1
3.12%		36.75
0.35
0.96%		 　35.50
-1.25
-3.4%		35.30
-0.2
-0.56%		34.45
-0.85
-2.41%		34.25
-0.2
-0.58%		33.50
-0.75
-2.19%		 　　34.20
0.7
2.09%		33.15
-1.05
-3.07%		33.35
0.2
0.6%		32.50
-0.85
-2.55%		 　30.80
-1.7
-5.23%		32.20
1.4
4.55%		33.05
0.85
2.64%		33.10
0.05
0.15%		34.55
1.45
4.38%		 38.00
3.45
9.99%		35.20
-2.8
-7.37%		34.00
-1.2
-3.41%		37.40
3.4
10%		 34.55
7 月37.70
0.3
0.8%		37.35
-0.35
-0.93%		 　36.60
-0.75
-2.01%		40.25
3.65
9.97%		40.30
0.05
0.12%		43.10
2.8
6.95%		39.20
-3.9
-9.05%		 　40.45
1.25
3.19%		40.90
0.45
1.11%		43.40
2.5
6.11%		43.20
-0.2
-0.46%		46.00
2.8
6.48%		 　45.80
-0.2
-0.43%		43.35
-2.45
-5.35%		44.00
0.65
1.5%		41.20
-2.8
-6.36%		42.15
0.95
2.31%		 　40.50
-1.65
-3.91%		38.30
-2.2
-5.43%		37.20
-1.1
-2.87%		39.50
2.3
6.18%		38.10
-1.4
-3.54%		 40.79
8 月　39.30
1.2
3.15%		39.15
-0.15
-0.38%		39.30
0.15
0.38%		38.15
-1.15
-2.93%		38.55
0.4
1.05%		 　39.15
0.6
1.56%		37.70
-1.45
-3.7%		37.20
-0.5
-1.33%		37.25
0.05
0.13%		34.45
-2.8
-7.52%		 　34.95
0.5
1.45%		32.45
-2.5
-7.15%		34.40
1.95
6.01%		31.55
-2.85
-8.28%		32.35
0.8
2.54%		 　34.55
2.2
6.8%		34.70
0.15
0.43%		34.95
0.25
0.72%		35.05
0.1
0.29%		35.80
0.75
2.14%		 　37.65
1.85
5.17%		36.05
-1.6
-4.25%		36.19
9 月35.90
-0.15
-0.42%		35.25
-0.65
-1.81%		35.80
0.55
1.56%		 　34.00
-1.8
-5.03%		34.20
0.2
0.59%		34.15
-0.05
-0.15%		33.35
-0.8
-2.34%		33.60
0.25
0.75%		 　33.35
-0.25
-0.74%		32.45
-0.9
-2.7%		33.00
0.55
1.69%		32.35
-0.65
-1.97%		31.65
-0.7
-2.16%		 　　　30.45
-1.2
-3.79%		31.05
0.6
1.97%		30.40
-0.65
-2.09%		 　30.90
0.5
1.64%		29.90
-1
-3.24%		29.70
-0.2
-0.67%		29.60
-0.1
-0.34%		 32.31
10 月27.90
-1.7
-5.74%		 　27.25
-0.65
-2.33%		27.90
0.65
2.39%		26.95
-0.95
-3.41%		27.75
0.8
2.97%		27.50
-0.25
-0.9%		 　　27.10
-0.4
-1.45%		26.40
-0.7
-2.58%		27.25
0.85
3.22%		27.75
0.5
1.83%		 　27.60
-0.15
-0.54%		28.35
0.75
2.72%		28.35
0
0%		28.55
0.2
0.71%		27.20
-1.35
-4.73%		 　28.10
0.9
3.31%		27.95
-0.15
-0.53%		27.70
-0.25
-0.89%		27.50
-0.2
-0.72%		27.30
-0.2
-0.73%		 27.62
11 月27.85
0.55
2.01%		27.40
-0.45
-1.62%		27.65
0.25
0.91%		27.45
-0.2
-0.72%		27.75
0.3
1.09%		 　28.65
0.9
3.24%		27.75
-0.9
-3.14%		27.80
0.05
0.18%		29.05
1.25
4.5%		27.80
-1.25
-4.3%		 　27.50
-0.3
-1.08%		27.05
-0.45
-1.64%		26.90
-0.15
-0.55%		27.05
0.15
0.56%		26.50
-0.55
-2.03%		 　27.35
0.85
3.21%		26.95
-0.4
-1.46%		27.00
0.05
0.19%		26.60
-0.4
-1.48%		26.40
-0.2
-0.75%		 　26.05
-0.35
-1.33%		26.70
0.65
2.5%		 27.32
12 月26.85
0.15
0.56%		26.35
-0.5
-1.86%		26.55
0.2
0.76%		 　26.90
0.35
1.32%		26.95
0.05
0.19%		26.90
-0.05
-0.19%		26.90
0
0%		26.15
-0.75
-2.79%		 　26.05
-0.1
-0.38%		25.60
-0.45
-1.73%		25.55
-0.05
-0.2%		25.50
-0.05
-0.2%		25.80
0.3
1.18%		 　26.00
0.2
0.78%		26.10
0.1
0.38%		26.40
0.3
1.15%		26.55
0.15
0.57%		26.60
0.05
0.19%		 　26.75
0.15
0.56%		26.75
0
0%		26.75
0
0%		26.75
0
0%		　26.4

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:46.00最低價:15.95平均價:28.62,灰色底表示週末,漲158天(137.5)元,跌137天(-120.25)元,平盤8天
10%=13,7%=5,6%=11,5%=10,4%=3,3%=31,2%=31,1%=38,0%=24,-0%=2,-1%=2,-2%=3,-3%=4,-4%=6,-5%=9,-6%=10,-7%=16,-8%=26,-9%=28,-10%=31,

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 1802 80755726 22363 1689704875 20.20 21.45 19.70 21.45 1.95 0% 21.45 16312 0.00 0 238.33
2021-01-05 1802 65157850 20751 1362352567 21.30 21.65 20.05 20.60 0.85 -3.96% 20.60 21 20.65 40 228.89
2021-01-07 1802 25185161 9141 480827510 19.50 19.85 18.80 18.85 0.60 -8.5% 18.85 309 18.90 22 209.44
2021-01-08 1802 24994527 8899 455965484 18.85 19.05 17.95 18.30 0.55 -2.92% 18.30 85 18.35 215 203.33
2021-01-11 1802 13345046 4451 243683310 18.45 18.55 18.05 18.30 0.00 0% 18.30 153 18.35 114 203.33
2021-01-12 1802 21910526 7242 385978030 18.15 18.20 17.20 17.45 0.85 -4.64% 17.45 294 17.50 225 193.89
2021-01-13 1802 31964850 11906 587348073 17.65 18.80 17.65 18.55 1.10 6.3% 18.55 64 18.60 27 206.11
2021-01-14 1802 15951500 4901 286510396 18.10 18.20 17.70 18.10 0.45 -2.43% 18.10 6 18.15 126 201.11
2021-01-15 1802 18040296 5216 316678968 18.10 18.10 17.30 17.65 0.45 -2.49% 17.55 28 17.65 241 196.11
2021-01-18 1802 18615543 5961 322617449 17.65 17.95 16.90 17.25 0.40 -2.27% 17.25 149 17.30 995 191.67
2021-01-19 1802 17318598 5580 308076469 17.60 18.20 17.50 17.60 0.35 2.03% 17.55 93 17.60 17 195.56
2021-01-20 1802 19739198 6529 334073030 17.60 17.70 16.50 16.70 0.90 -5.11% 16.70 11 16.75 85 185.56
2021-01-21 1802 13930198 4813 231863139 16.75 17.00 16.25 16.80 0.10 0.6% 16.75 73 16.80 110 186.67
2021-01-22 1802 15313428 4604 260352559 16.85 17.45 16.50 17.30 0.50 2.98% 17.30 1043 17.35 81 192.22
2021-01-25 1802 19684860 6260 341732412 17.20 17.95 16.50 17.80 0.50 2.89% 17.75 35 17.80 76 197.78
2021-01-26 1802 11441504 3658 197118672 17.60 17.65 16.90 17.00 0.80 -4.49% 17.00 89 17.05 27 188.89
2021-01-27 1802 9353688 2900 158661842 17.10 17.40 16.65 16.75 0.25 -1.47% 16.75 105 16.80 282 186.11
2021-01-28 1802 11414977 3705 185932397 16.25 16.70 16.10 16.20 0.55 -3.28% 16.20 195 16.25 62 180.00
2021-01-29 1802 10311576 3238 165914558 16.40 16.45 15.80 15.95 0.25 -1.54% 15.95 34 16.00 46 177.22
2021-02-02 1802 10307499 3219 170878661 16.20 16.90 16.05 16.75 0.55 5.02% 16.70 77 16.75 19 186.11
2021-02-03 1802 10423072 3299 174921754 16.90 17.05 16.50 16.90 0.15 0.9% 16.85 25 16.90 172 187.78
2021-02-04 1802 4809535 1409 81278938 16.90 17.05 16.70 16.95 0.05 0.3% 16.90 108 16.95 32 188.33
2021-02-17 1802 11859804 3876 207952720 17.05 17.90 17.00 17.80 0.85 5.01% 17.75 3 17.80 162 197.78
2021-02-18 1802 15723122 5292 285931760 17.80 18.60 17.60 18.20 0.40 2.25% 18.20 32 18.25 106 202.22
2021-02-19 1802 15882790 5360 292395020 18.05 18.80 17.90 18.35 0.15 0.82% 18.30 237 18.35 36 203.89
2021-02-23 1802 36224815 11319 709525269 18.75 20.20 18.70 19.45 0.70 5.99% 19.45 67 19.50 15 216.11
2021-02-25 1802 10626417 3948 210719522 19.95 20.20 19.60 19.75 0.20 1.54% 19.70 56 19.75 28 219.44
2021-03-02 1802 28614288 9888 567073718 20.45 21.00 19.05 19.20 0.80 -2.78% 19.20 55 19.25 52 213.33
2021-03-03 1802 31166719 10181 624500263 19.25 20.60 19.20 20.30 1.10 5.73% 20.25 116 20.30 94 225.56
2021-03-04 1802 26753579 9200 544051749 19.95 20.90 19.75 20.00 0.30 -1.48% 20.00 372 20.10 14 222.22
2021-03-05 1802 14850886 5418 296006243 19.80 20.45 19.50 19.55 0.45 -2.25% 19.55 34 19.60 46 217.22
2021-03-08 1802 15721769 5026 314657044 19.95 20.50 19.50 19.80 0.25 1.28% 19.80 154 19.85 77 220.00
2021-03-09 1802 14576923 4513 292596203 20.00 20.30 19.75 20.20 0.40 2.02% 20.15 156 20.20 341 224.44
2021-03-10 1802 12807981 4881 254907135 20.05 20.30 19.60 19.80 0.40 -1.98% 19.80 39 19.85 73 220.00
2021-03-11 1802 9277771 2861 184941340 19.85 20.05 19.75 19.85 0.05 0.25% 19.85 229 19.90 213 220.56
2021-03-12 1802 18131248 5708 367825692 20.05 20.60 19.80 20.45 0.60 3.02% 20.40 65 20.45 45 227.22
2021-03-15 1802 18435714 6871 368312878 20.45 20.55 19.60 19.85 0.60 -2.93% 19.80 627 19.85 14 220.56
2021-03-16 1802 14352575 5291 280788140 20.05 20.05 19.30 19.30 0.55 -2.77% 19.30 810 19.35 3 214.44
2021-03-17 1802 7975286 3364 153842587 19.25 19.55 19.10 19.20 0.10 -0.52% 19.20 181 19.25 95 213.33
2021-03-18 1802 9458500 3296 182570857 19.45 19.60 19.10 19.60 0.40 2.08% 19.55 124 19.60 318 217.78
2021-03-19 1802 7566014 2751 145480741 19.40 19.45 19.10 19.15 0.45 -2.3% 19.15 7 19.20 42 212.78
2021-03-22 1802 6971019 2498 135378438 19.20 19.65 19.10 19.50 0.35 1.83% 19.45 256 19.50 111 216.67
2021-03-23 1802 5899529 2501 113508642 19.50 19.50 19.15 19.15 0.35 -1.79% 19.15 184 19.20 11 212.78
2021-03-24 1802 5282656 2331 100843431 19.15 19.30 18.90 19.05 0.10 -0.52% 19.05 102 19.10 11 211.67
2021-03-25 1802 5947815 2344 114945108 19.10 19.60 19.10 19.15 0.10 0.52% 19.15 158 19.20 8 212.78
2021-03-26 1802 4021707 1756 77702138 19.20 19.45 19.15 19.35 0.20 1.04% 19.35 55 19.40 46 215.00
2021-03-29 1802 10557713 3281 207808516 19.55 19.85 19.45 19.65 0.30 1.55% 19.65 248 19.70 325 218.33
2021-03-30 1802 19248548 5499 383091464 19.90 20.20 19.55 19.80 0.15 0.76% 19.80 183 19.85 347 23.29
2021-04-01 1802 19582950 6452 398619123 20.10 20.70 19.95 20.40 0.50 3.03% 20.35 47 20.40 69 24.00
2021-04-06 1802 67382569 21074 1471183351 21.00 22.40 20.65 22.40 2.00 9.8% 22.40 39731 0.00 0 26.35
2021-04-07 1802 56200668 20031 1251829924 22.60 23.25 21.65 21.80 0.60 -2.68% 21.80 364 21.85 83 25.65
2021-04-08 1802 24120011 8803 524954230 21.80 22.30 21.20 21.90 0.10 0.46% 21.90 165 21.95 137 25.76
2021-04-09 1802 13159827 5027 285254431 22.15 22.20 21.30 21.60 0.30 -1.37% 21.60 142 21.65 1 25.41
2021-04-12 1802 30982191 10208 693279280 22.30 22.90 21.80 22.30 0.70 3.24% 22.25 400 22.30 110 26.24
2021-04-13 1802 45107893 15433 1038654588 22.60 23.90 22.00 22.35 0.05 0.22% 22.35 326 22.40 118 26.29
2021-04-14 1802 32008200 11306 722382248 22.50 23.25 21.65 23.10 0.75 3.36% 23.05 100 23.10 34 27.18
2021-04-15 1802 29858678 10297 689030650 23.45 24.00 22.55 23.15 0.05 0.22% 23.10 345 23.15 23 27.24
2021-04-16 1802 70658984 21073 1720450390 23.60 25.00 23.40 24.85 1.70 7.34% 24.80 118 24.85 405 29.24
2021-04-19 1802 82643397 27261 2138366989 25.30 26.90 24.80 26.30 1.45 5.84% 26.30 162 26.35 5 30.94
2021-04-20 1802 42635562 17308 1083915619 26.10 26.15 25.00 25.80 0.50 -1.9% 25.75 72 25.80 1 30.35
2021-04-21 1802 69998234 22106 1909221971 25.75 28.35 25.55 28.35 2.55 9.88% 28.35 7298 0.00 0 33.35
2021-04-22 1802 129709062 46641 2147483647 28.80 30.85 27.10 28.10 0.25 -0.88% 28.05 22 28.10 94 33.06
2021-04-23 1802 53070868 19905 1480464801 28.20 29.15 27.00 28.00 0.10 -0.36% 27.95 29 28.00 190 32.94
2021-04-26 1802 49544992 17496 1428819262 28.20 29.75 27.70 28.80 0.80 2.86% 28.75 179 28.80 3 33.88
2021-04-27 1802 84442681 27284 2147483647 29.00 30.95 28.80 29.90 1.10 3.82% 29.90 70 29.95 189 35.18
2021-04-28 1802 69589266 19850 2147483647 30.80 32.85 30.60 32.85 2.95 9.87% 32.85 15261 0.00 0 38.65
2021-04-29 1802 123817381 44996 2147483647 34.45 35.65 32.10 33.85 1.00 3.04% 33.80 8 33.85 158 39.82
2021-05-03 1802 111302824 40706 2147483647 34.25 36.75 34.15 34.45 0.60 1.77% 34.45 4 34.50 205 40.53
2021-05-04 1802 88553116 31191 2147483647 34.60 35.35 31.05 31.05 3.40 -9.87% 0.00 0 31.05 3174 36.53
2021-05-05 1802 75708480 28823 2147483647 31.05 33.25 28.90 31.60 0.55 1.77% 31.60 34 31.65 41 37.18
2021-05-06 1802 127952439 40578 2147483647 32.35 34.75 32.20 34.75 3.15 9.97% 34.75 20878 0.00 0 40.88
2021-05-07 1802 108567424 42428 2147483647 35.50 35.95 31.50 33.60 1.15 -3.31% 33.55 125 33.60 72 39.53
2021-05-10 1802 103927102 31971 2147483647 34.80 36.95 33.90 36.95 3.35 9.97% 36.95 5423 0.00 0 43.47
2021-05-11 1802 240572453 86741 2147483647 36.95 40.60 35.70 39.25 2.30 6.22% 39.20 32 39.25 102 46.18
2021-05-12 1802 101367826 40679 2147483647 40.00 40.50 35.35 35.35 3.90 -9.94% 0.00 0 35.35 10735 41.59
2021-05-13 1802 117177884 34463 2147483647 31.85 35.00 31.85 31.85 3.50 -9.9% 0.00 0 31.85 3055 37.47
2021-05-14 1802 89932872 31787 2147483647 32.70 33.45 28.70 28.70 3.15 -9.89% 0.00 0 28.70 8488 16.40
2021-05-17 1802 75943925 17906 2001817971 25.85 28.10 25.85 25.85 2.85 -9.93% 0.00 0 25.85 7612 14.77
2021-05-18 1802 80245954 22810 2147483647 27.00 28.40 26.25 28.40 2.55 9.86% 28.40 2384 0.00 0 16.23
2021-05-19 1802 106205294 39201 2147483647 28.40 30.65 28.20 29.50 1.10 3.87% 29.50 96 29.55 10 16.86
2021-05-20 1802 76937183 28814 2147483647 28.50 29.35 26.90 27.80 1.70 -5.76% 27.75 4 27.80 236 15.89
2021-05-21 1802 75182240 29730 2147483647 28.90 30.00 27.80 29.65 1.85 6.65% 29.60 77 29.65 57 16.94
2021-05-24 1802 71641232 30694 2147483647 29.00 31.20 28.95 29.55 0.10 -0.34% 29.55 13 29.60 496 16.89
2021-05-25 1802 61725737 23643 1861675735 30.00 31.00 29.50 30.45 0.90 3.05% 30.40 5 30.45 40 17.40
2021-05-26 1802 33613276 11798 1013867188 30.45 30.80 29.65 30.40 0.05 -0.16% 30.35 38 30.40 85 17.37
2021-05-27 1802 44970384 16447 1348827682 30.40 31.20 29.50 29.50 0.90 -2.96% 29.50 822 29.55 53 16.86
2021-05-28 1802 86648997 27827 2147483647 30.35 32.45 30.00 32.45 2.95 10% 32.45 22041 0.00 0 18.54
2021-05-31 1802 127211508 48759 2147483647 34.00 35.25 32.75 32.90 0.45 1.39% 32.90 197 32.95 9 18.80
2021-06-01 1802 53585901 20422 1801947679 33.00 34.80 32.75 33.75 0.85 2.58% 33.70 84 33.75 92 19.29
2021-06-02 1802 108548770 42854 2147483647 34.50 36.35 33.80 35.30 1.55 4.59% 35.30 33 35.35 2 20.17
2021-06-03 1802 110489029 48022 2147483647 36.40 37.95 36.00 36.40 1.10 3.12% 36.35 25 36.40 11 20.80
2021-06-04 1802 105537388 44722 2147483647 36.50 37.75 35.60 36.75 0.35 0.96% 36.75 115 36.80 54 21.00
2021-06-07 1802 98386701 40383 2147483647 37.20 38.00 33.35 35.50 1.25 -3.4% 35.50 165 35.55 246 20.29
2021-06-08 1802 32789092 15564 1166458861 35.95 36.45 35.00 35.30 0.20 -0.56% 35.30 21 35.35 190 20.17
2021-06-09 1802 36752473 16702 1269384598 35.65 35.85 33.80 34.45 0.85 -2.41% 34.45 2 34.50 102 19.69
2021-06-10 1802 66091183 29529 2147483647 34.85 35.15 32.50 34.25 0.20 -0.58% 34.20 141 34.25 15 19.57
2021-06-11 1802 38175325 15799 1299384281 34.80 34.90 33.50 33.50 0.75 -2.19% 33.50 796 33.55 5 19.14
2021-06-15 1802 30134614 13851 1016042113 34.00 34.35 33.00 34.20 0.70 2.09% 34.20 58 34.25 127 19.54
2021-06-16 1802 29231744 13078 985877102 34.15 34.45 33.05 33.15 1.05 -3.07% 33.10 306 33.15 252 18.94
2021-06-17 1802 28793044 14849 953457529 32.90 33.80 32.50 33.35 0.20 0.6% 33.35 177 33.40 295 19.06
2021-06-18 1802 41140580 15276 1352490359 33.55 33.80 32.50 32.50 0.85 -2.55% 32.50 527 32.55 59 18.57
2021-06-21 1802 54057967 24204 1671309658 31.50 31.90 30.20 30.80 1.70 -5.23% 30.75 161 30.80 19 17.60
2021-06-22 1802 56203882 22971 1824593362 31.85 33.50 31.65 32.20 1.40 4.55% 32.20 201 32.25 62 18.40
2021-06-23 1802 47014583 18721 1533215002 33.05 33.40 31.70 33.05 0.85 2.64% 33.05 345 33.10 581 18.89
2021-06-24 1802 59709532 23502 2001054638 33.30 34.50 32.70 33.10 0.05 0.15% 33.10 188 33.15 49 18.91
2021-06-25 1802 55633204 21525 1889814755 33.70 34.60 33.30 34.55 1.45 4.38% 34.50 113 34.55 204 19.74
2021-06-27 1802 4000 3 152000 38.00 38.00 38.00 38.00 3.45 9.99% 36.00 113 38.00 204 21.71
2021-06-28 1802 66947880 27186 2147483647 35.65 35.65 33.65 35.20 0.65 -7.37% 35.20 19 35.25 188 20.11
2021-06-29 1802 40837945 16774 1404924776 34.80 35.15 33.80 34.00 1.20 -3.41% 34.00 160 34.05 65 19.43
2021-06-30 1802 87106296 26790 2147483647 34.50 37.40 34.45 37.40 3.40 10% 37.40 47004 0.00 0 21.37
2021-07-01 1802 236683194 94729 2147483647 38.50 40.60 37.60 37.70 0.30 0.8% 37.70 402 37.75 18 21.54
2021-07-02 1802 116536785 51518 2147483647 38.50 40.00 36.30 37.35 0.35 -0.93% 37.35 10 37.40 5 21.34
2021-07-05 1802 62850600 25223 2147483647 38.05 38.30 36.00 36.60 0.75 -2.01% 36.60 165 36.65 7 20.91
2021-07-06 1802 142765830 55448 2147483647 37.25 40.25 37.20 40.25 3.65 9.97% 40.25 35633 0.00 0 23.00
2021-07-07 1802 177212939 69098 2147483647 40.25 41.40 39.00 40.30 0.05 0.12% 40.30 230 40.35 119 23.03
2021-07-08 1802 182663882 69441 2147483647 41.50 44.30 40.50 43.10 2.80 6.95% 43.10 34 43.15 143 24.63
2021-07-09 1802 118669306 49529 2147483647 40.75 41.50 39.10 39.20 3.90 -9.05% 39.20 1158 39.25 76 22.40
2021-07-12 1802 72593919 30886 2147483647 40.85 41.95 40.20 40.45 1.25 3.19% 40.40 331 40.45 10 23.11
2021-07-13 1802 83159868 34519 2147483647 41.80 42.95 40.20 40.90 0.45 1.11% 40.90 14 40.95 137 23.37
2021-07-14 1802 143602535 61174 2147483647 42.00 44.90 41.60 43.40 2.50 6.11% 43.40 376 43.45 136 24.80
2021-07-15 1802 72237219 32740 2147483647 43.90 44.20 41.90 43.20 0.20 -0.46% 43.20 115 43.25 70 24.69
2021-07-16 1802 118494545 50505 2147483647 43.00 47.10 42.50 46.00 2.80 6.48% 45.95 91 46.00 25 26.29
2021-07-19 1802 85660934 38380 2147483647 46.35 47.90 45.50 45.80 0.00 -0.43% 45.80 185 45.85 12 26.17
2021-07-20 1802 63144585 31030 2147483647 44.20 45.50 42.35 43.35 2.45 -5.35% 43.35 342 43.40 144 24.77
2021-07-21 1802 77137592 33859 2147483647 44.80 45.85 43.05 44.00 0.65 1.5% 43.95 469 44.00 95 25.14
2021-07-22 1802 71005000 31492 2147483647 44.60 44.70 40.95 41.20 2.80 -6.36% 41.20 239 41.25 48 23.54
2021-07-23 1802 38525825 16874 1615865896 41.80 42.85 41.15 42.15 0.95 2.31% 42.15 69 42.20 130 24.09
2021-07-26 1802 44525415 21615 1810661275 41.95 41.95 40.00 40.50 1.65 -3.91% 40.50 984 40.55 25 23.14
2021-07-27 1802 56766721 23981 2147483647 40.00 40.30 38.20 38.30 2.20 -5.43% 38.30 140 38.35 6 21.89
2021-07-28 1802 50993580 20906 1906251625 38.95 39.20 36.00 37.20 1.10 -2.87% 37.20 1 37.30 7 21.26
2021-07-29 1802 34927816 16072 1354974860 38.00 39.70 37.65 39.50 2.30 6.18% 39.50 53 39.55 5 22.57
2021-07-30 1802 31476093 14997 1220184580 39.20 39.70 38.00 38.10 1.40 -3.54% 38.05 150 38.10 46 21.77
2021-08-02 1802 20023168 9474 775003760 38.35 39.40 37.80 39.30 1.20 3.15% 39.30 14 39.35 52 22.46
2021-08-03 1802 18273225 7241 708507093 39.05 39.30 38.35 39.15 0.15 -0.38% 39.15 27 39.20 67 22.37
2021-08-04 1802 16815293 7715 657294374 39.30 39.70 38.60 39.30 0.15 0.38% 39.30 77 39.35 44 22.46
2021-08-05 1802 23027071 11892 882431278 38.90 39.10 37.90 38.15 1.15 -2.93% 38.15 39 38.20 1 21.80
2021-08-06 1802 31984876 12462 1242533639 38.20 39.70 37.85 38.55 0.40 1.05% 38.50 154 38.55 5 22.03
2021-08-09 1802 21018935 9540 825253218 38.75 39.85 38.35 39.15 0.60 1.56% 39.10 124 39.15 4 22.37
2021-08-10 1802 33501248 15623 1286557158 39.10 39.90 37.50 37.70 1.45 -3.7% 37.70 212 37.75 20 21.54
2021-08-11 1802 27941531 11845 1038289734 38.00 38.25 36.05 37.20 0.50 -1.33% 37.20 147 37.25 25 21.26
2021-08-12 1802 15524093 6629 575196988 37.50 37.50 36.65 37.25 0.05 0.13% 37.25 8 37.30 71 21.29
2021-08-13 1802 34021582 15833 1209690326 37.05 37.10 34.45 34.45 2.80 -7.52% 34.40 456 34.45 61 11.88
2021-08-16 1802 25006840 11662 868438994 34.75 35.50 33.90 34.95 0.50 1.45% 34.90 37 34.95 101 12.05
2021-08-17 1802 30811309 13348 1032507230 35.35 35.35 32.40 32.45 2.50 -7.15% 32.40 198 32.45 30 11.19
2021-08-18 1802 36473887 15968 1196757730 32.30 34.40 31.45 34.40 1.95 6.01% 34.35 6 34.40 39 11.86
2021-08-19 1802 45459339 18875 1465569014 34.00 34.00 31.35 31.55 2.85 -8.28% 31.55 50 31.60 36 10.88
2021-08-20 1802 27689675 12289 893339179 32.00 32.85 31.40 32.35 0.80 2.54% 32.35 62 32.40 17 11.16
2021-08-23 1802 29532095 13782 1008183912 33.10 34.85 33.05 34.55 2.20 6.8% 34.50 46 34.55 25 11.91
2021-08-24 1802 27064021 12008 932037091 35.00 35.25 33.65 34.70 0.15 0.43% 34.70 43 34.75 8 11.97
2021-08-25 1802 13861845 6348 480437037 33.95 35.15 33.95 34.95 0.25 0.72% 34.90 25 34.95 114 12.05
2021-08-26 1802 19867764 9378 698640558 35.10 35.90 34.50 35.05 0.10 0.29% 35.05 61 35.10 182 12.09
2021-08-27 1802 23209368 10682 829013035 34.80 36.35 34.40 35.80 0.75 2.14% 35.80 116 35.85 25 12.34
2021-08-30 1802 32390035 15996 1198429229 35.90 37.80 35.90 37.65 1.85 5.17% 37.60 71 37.65 49 12.98
2021-08-31 1802 33270896 15655 1210166598 37.05 37.15 36.00 36.05 1.60 -4.25% 36.05 228 36.10 11 12.43
2021-09-01 1802 19160697 8834 696386065 36.00 36.95 35.75 35.90 0.15 -0.42% 35.90 248 35.95 129 12.38
2021-09-02 1802 22254270 10304 786859867 35.95 36.35 34.65 35.25 0.65 -1.81% 35.20 80 35.25 152 12.16
2021-09-03 1802 12138974 6167 435836565 35.80 36.35 35.40 35.80 0.55 1.56% 35.80 17 35.85 61 12.34
2021-09-06 1802 16735742 8583 581132499 35.90 36.20 34.00 34.00 1.80 -5.03% 34.00 705 34.05 3 11.72
2021-09-07 1802 11839566 5426 407712878 34.35 34.90 34.00 34.20 0.20 0.59% 34.20 85 34.35 49 11.79
2021-09-08 1802 13368596 6283 460825176 34.50 35.00 33.85 34.15 0.05 -0.15% 34.15 12 34.20 24 11.78
2021-09-09 1802 22881890 9967 763310012 34.20 34.30 33.00 33.35 0.80 -2.34% 33.30 128 33.35 7 11.50
2021-09-10 1802 16727946 6980 561569908 33.35 34.00 33.25 33.60 0.25 0.75% 33.60 29 33.65 102 11.59
2021-09-13 1802 18671495 8301 627735571 33.65 33.95 33.20 33.35 0.25 -0.74% 33.35 70 33.40 11 11.50
2021-09-14 1802 20459828 9692 667346767 33.45 33.60 32.20 32.45 0.90 -2.7% 32.45 68 32.50 1486 11.19
2021-09-15 1802 13877461 6849 454333761 32.25 33.00 32.05 33.00 0.55 1.69% 32.95 265 33.00 245 11.38
2021-09-16 1802 15316953 7275 498577866 33.15 33.35 32.25 32.35 0.65 -1.97% 32.30 131 32.35 45 11.16
2021-09-17 1802 18022000 6857 574674200 32.10 32.45 31.65 31.65 0.70 -2.16% 31.65 375 31.70 12 10.91
2021-09-22 1802 22943666 9749 701750542 30.50 31.20 29.80 30.45 1.20 -3.79% 30.40 242 30.45 201 10.50
2021-09-23 1802 17491366 8184 542211330 31.05 31.50 30.65 31.05 0.60 1.97% 31.05 36 31.10 130 10.71
2021-09-24 1802 22976524 13033 708569965 31.40 31.65 30.35 30.40 0.65 -2.09% 30.40 120 30.45 2 10.48
2021-09-27 1802 14972007 6421 462982848 30.65 31.35 30.40 30.90 0.50 1.64% 30.90 57 30.95 6 10.66
2021-09-28 1802 22664877 10723 679600184 30.60 30.65 29.60 29.90 1.00 -3.24% 29.90 186 29.95 12 10.31
2021-09-29 1802 16867851 7958 501017104 29.00 30.25 28.95 29.70 0.20 -0.67% 29.70 29 29.75 7 10.24
2021-09-30 1802 15395810 6623 454819040 29.70 29.95 29.30 29.60 0.10 -0.34% 29.60 311 29.65 26 10.21
2021-10-01 1802 25807923 12137 731970540 29.40 29.40 27.85 27.90 1.70 -5.74% 27.85 319 27.90 4 9.62
2021-10-04 1802 19807541 8596 553381922 28.50 28.80 27.20 27.25 0.65 -2.33% 27.25 19 27.30 10 9.40
2021-10-05 1802 20037614 8519 551064638 27.30 28.05 26.75 27.90 0.65 2.39% 27.90 33 27.95 362 9.62
2021-10-06 1802 17712404 8018 480966596 28.20 28.25 26.60 26.95 0.95 -3.41% 26.90 1 26.95 367 9.29
2021-10-07 1802 17073753 6504 470677071 27.05 28.05 26.90 27.75 0.80 2.97% 27.75 180 27.80 210 9.57
2021-10-08 1802 13074387 5736 363252683 27.80 28.45 27.20 27.50 0.25 -0.9% 27.45 8 27.50 5 9.48
2021-10-12 1802 11641977 5239 313540072 27.35 27.35 26.40 27.10 0.40 -1.45% 27.10 72 27.15 27 9.34
2021-10-13 1802 10735900 4633 286845180 27.30 27.55 26.30 26.40 0.70 -2.58% 26.40 40 26.45 5 9.10
2021-10-14 1802 14367659 5488 389657375 26.70 27.55 26.50 27.25 0.85 3.22% 27.25 36 27.30 14 9.40
2021-10-15 1802 11678477 5461 323719203 27.70 28.15 27.25 27.75 0.50 1.83% 27.70 133 27.75 22 9.57
2021-10-18 1802 10498836 5013 285794769 27.85 27.90 26.80 27.60 0.15 -0.54% 27.60 47 27.65 83 9.52
2021-10-19 1802 16518062 7470 468003101 28.00 28.70 27.85 28.35 0.75 2.72% 28.30 150 28.35 37 9.78
2021-10-20 1802 9778345 4376 275451979 28.35 28.50 27.90 28.35 0.00 0% 28.35 12 28.40 208 9.78
2021-10-21 1802 8026428 3478 229358595 28.15 28.80 28.15 28.55 0.20 0.71% 28.55 67 28.60 185 9.84
2021-10-22 1802 13466522 6038 370595480 28.50 28.50 27.10 27.20 1.35 -4.73% 27.20 44 27.25 23 9.38
2021-10-25 1802 9589654 4387 267769008 27.00 28.30 27.00 28.10 0.90 3.31% 28.05 75 28.10 56 9.69
2021-10-26 1802 9020161 4072 254142152 28.15 28.80 27.80 27.95 0.15 -0.53% 27.95 97 28.00 64 9.64
2021-10-27 1802 5320037 2680 147408862 27.75 28.15 27.50 27.70 0.25 -0.89% 27.65 51 27.75 47 9.55
2021-10-28 1802 6518954 3185 178362072 27.50 27.65 27.15 27.50 0.20 -0.72% 27.50 2 27.55 48 9.48
2021-10-29 1802 6253792 3018 171629597 27.55 27.95 27.20 27.30 0.20 -0.73% 27.30 8 27.35 26 9.41
2021-11-01 1802 7172900 3132 198782121 27.40 28.15 27.30 27.85 0.55 2.01% 27.80 115 27.85 47 9.60
2021-11-02 1802 9034088 4782 252712530 28.10 28.50 27.40 27.40 0.45 -1.62% 27.40 35 27.45 23 9.45
2021-11-03 1802 6657920 3031 183524595 27.75 27.90 27.25 27.65 0.25 0.91% 27.60 25 27.65 8 9.53
2021-11-04 1802 8827350 4179 245533849 27.95 28.35 27.45 27.45 0.20 -0.72% 27.45 130 27.50 5 9.47
2021-11-05 1802 4655483 2301 128866987 27.70 27.90 27.40 27.75 0.30 1.09% 27.75 54 27.80 101 9.57
2021-11-08 1802 15513206 6377 438810938 27.95 28.75 27.80 28.65 0.90 3.24% 28.65 151 28.70 131 9.88
2021-11-09 1802 23212558 9883 645308787 28.80 28.80 27.40 27.75 0.90 -3.14% 27.75 221 27.80 91 9.57
2021-11-10 1802 13607466 6383 381562964 27.65 28.50 27.55 27.80 0.05 0.18% 27.80 213 27.85 49 9.59
2021-11-11 1802 43582352 16267 1262342300 27.80 30.40 27.45 29.05 1.25 4.5% 29.05 210 29.10 126 10.02
2021-11-12 1802 36723740 15446 1033254123 29.10 29.25 27.60 27.80 1.25 -4.3% 27.80 35 27.85 34 9.59
2021-11-15 1802 12612894 5531 350035806 28.10 28.10 27.50 27.50 0.30 -1.08% 27.50 1014 27.55 10 7.55
2021-11-16 1802 18111448 8448 494392162 27.50 28.00 27.00 27.05 0.45 -1.64% 27.05 284 27.10 15 7.43
2021-11-17 1802 10262647 4956 276998822 27.10 27.25 26.80 26.90 0.15 -0.55% 26.90 414 26.95 5 7.39
2021-11-18 1802 16204400 6471 443434821 27.10 27.70 27.05 27.05 0.15 0.56% 27.05 246 27.10 68 7.43
2021-11-19 1802 17609751 7933 471547954 27.10 27.30 26.45 26.50 0.55 -2.03% 26.50 344 26.55 22 7.28
2021-11-22 1802 12503518 5498 340703256 26.70 27.50 26.65 27.35 0.85 3.21% 27.30 304 27.35 243 7.51
2021-11-23 1802 9245004 4833 250391887 27.35 27.55 26.90 26.95 0.40 -1.46% 26.95 35 27.00 98 7.40
2021-11-24 1802 16165384 7593 434301416 26.95 27.30 26.65 27.00 0.05 0.19% 26.95 70 27.00 133 7.42
2021-11-25 1802 14173930 6486 378949396 27.30 27.30 26.55 26.60 0.40 -1.48% 26.60 34 26.65 22 7.31
2021-11-26 1802 10041300 5095 265904293 26.60 26.80 26.35 26.40 0.20 -0.75% 26.35 173 26.40 53 7.25
2021-11-29 1802 10903519 5207 282977531 26.00 26.50 25.25 26.05 0.35 -1.33% 26.05 161 26.10 202 7.16
2021-11-30 1802 11718443 4092 312173616 26.40 26.90 26.40 26.70 0.65 2.5% 26.60 1 26.70 79 7.34
2021-12-01 1802 5846121 2717 155912776 26.40 26.90 26.25 26.85 0.15 0.56% 26.80 180 26.85 53 7.38
2021-12-02 1802 7670627 3391 203069556 26.70 26.70 26.35 26.35 0.50 -1.86% 26.35 143 26.40 21 7.24
2021-12-03 1802 5912043 2597 158193851 26.50 27.10 26.45 26.55 0.20 0.76% 26.50 47 26.60 27 7.29
2021-12-06 1802 7726153 3244 207609050 26.60 27.10 26.50 26.90 0.35 1.32% 26.85 94 26.90 314 7.39
2021-12-07 1802 10614289 4699 287168706 27.10 27.30 26.85 26.95 0.05 0.19% 26.90 183 26.95 56 7.40
2021-12-08 1802 7364232 3558 199738837 27.20 27.45 26.90 26.90 0.05 -0.19% 26.85 179 26.90 38 7.39
2021-12-09 1802 5060676 2428 136732050 27.10 27.20 26.90 26.90 0.00 0% 26.90 12 26.95 3 7.39
2021-12-10 1802 12974478 5820 341633149 26.80 26.85 26.15 26.15 0.75 -2.79% 26.15 204 26.20 22 7.18
2021-12-13 1802 5063151 2649 132080554 26.20 26.25 26.00 26.05 0.10 -0.38% 26.05 32 26.10 31 7.16
2021-12-14 1802 9500408 4794 246006657 26.05 26.45 25.55 25.60 0.45 -1.73% 25.60 198 25.65 314 7.03
2021-12-15 1802 4064011 2128 104115228 25.70 25.75 25.50 25.55 0.05 -0.2% 25.55 128 25.60 26 7.02
2021-12-16 1802 5916659 3324 150842540 25.75 25.85 25.30 25.50 0.05 -0.2% 25.50 51 25.55 19 7.01
2021-12-17 1802 8742250 3512 226838540 25.50 26.25 25.50 25.80 0.30 1.18% 25.75 73 25.80 22 7.09
2021-12-20 1802 6479223 3212 169157590 25.80 26.45 25.65 26.00 0.20 0.78% 26.00 326 26.05 22 7.14
2021-12-21 1802 6302181 2906 162844076 26.30 26.30 25.50 26.10 0.10 0.38% 26.10 46 26.15 28 7.17
2021-12-22 1802 8959177 3513 237378386 26.35 26.75 26.20 26.40 0.30 1.15% 26.40 16 26.45 40 7.25
2021-12-23 1802 7812317 3321 208391221 26.50 26.95 26.40 26.55 0.15 0.57% 26.55 95 26.60 9 7.29
2021-12-24 1802 3370995 1722 89701275 26.80 26.85 26.50 26.60 0.05 0.19% 26.60 16 26.65 63 7.31
2021-12-27 1802 4824875 2215 129316854 26.85 26.90 26.65 26.75 0.15 0.56% 26.75 82 26.80 112 7.35
2021-12-28 1802 3754732 1807 100715150 26.90 27.05 26.70 26.75 0.00 0% 26.70 227 26.75 36 7.35
2021-12-29 1802 6840704 2386 183026864 26.85 27.00 26.55 26.75 0.00 0% 26.75 42 26.80 24 7.35
2021-12-30 1802 4240662 1800 113840168 27.00 27.00 26.75 26.75 0.00 0% 26.75 244 26.80 61 7.35