和成(1810)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　　　10.20
0
0%		10.10
-0.1
-0.98%		 9.86
-0.24
-2.38%		9.69
-0.17
-1.72%		 　9.70
0.01
0.1%		9.45
-0.25
-2.58%		9.48
0.03
0.32%		9.42
-0.06
-0.63%		9.15
-0.27
-2.87%		 　9.32
0.17
1.86%		9.41
0.09
0.97%		9.16
-0.25
-2.66%		9.18
0.02
0.22%		9.16
-0.02
-0.22%		 　9.17
0.01
0.11%		9.11
-0.06
-0.65%		9.13
0.02
0.22%		9.04
-0.09
-0.99%		9.00
-0.04
-0.44%		 9.39
2 月　9.03
0.03
0.33%		9.04
0.01
0.11%		9.02
-0.02
-0.22%		 　　　　　　　　　　　9.20
0.18
2%		9.29
0.09
0.98%		9.26
-0.03
-0.32%		 　　9.58
0.32
3.46%		 9.62
0.04
0.42%		 9.5
3 月　9.83
0.21
2.18%		9.83
0
0%		9.85
0.02
0.2%		9.80
-0.05
-0.51%		 　9.69
-0.11
-1.12%		9.83
0.14
1.44%		9.84
0.01
0.1%		9.99
0.15
1.52%		10.25
0.26
2.6%		 　10.15
-0.1
-0.98%		9.99
-0.16
-1.58%		9.81
-0.18
-1.8%		9.81
0
0%		9.74
-0.07
-0.71%		 　9.94
0.2
2.05%		10.10
0.16
1.61%		10.25
0.15
1.49%		10.40
0.15
1.46%		10.40
0
0%		 　10.50
0.1
0.96%		10.40
-0.1
-0.95%		 10.05
4 月10.50
0.1
0.96%		 　　　11.55
1.05
10%		11.75
0.2
1.73%		11.55
-0.2
-1.7%		11.35
-0.2
-1.73%		 　11.60
0.25
2.2%		11.35
-0.25
-2.16%		12.00
0.65
5.73%		12.15
0.15
1.25%		12.60
0.45
3.7%		 　13.30
0.7
5.56%		13.80
0.5
3.76%		13.80
0
0%		13.20
-0.6
-4.35%		13.05
-0.15
-1.14%		 　13.35
0.3
2.3%		13.35
0
0%		14.65
1.3
9.74%		13.80
-0.85
-5.8%		 12.57
5 月　　12.90
-0.9
-6.52%		12.00
-0.9
-6.98%		12.60
0.6
5%		12.60
0
0%		12.70
0.1
0.79%		 　12.95
0.25
1.97%		12.90
-0.05
-0.39%		11.65
-1.25
-9.69%		11.00
-0.65
-5.58%		10.55
-0.45
-4.09%		 　9.80
-0.75
-7.11%		10.60
0.8
8.16%		10.80
0.2
1.89%		10.40
-0.4
-3.7%		11.30
0.9
8.65%		 　11.50
0.2
1.77%		11.30
-0.2
-1.74%		11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		11.30
0.15
1.35%		 11.20
-0.1
-0.88%		11.5
6 月11.35
0.15
1.34%		11.60
0.25
2.2%		11.95
0.35
3.02%		11.90
-0.05
-0.42%		 　11.90
0
0%		11.90
0
0%		11.65
-0.25
-2.1%		11.70
0.05
0.43%		11.70
0
0%		 　　11.75
0.05
0.43%		11.60
-0.15
-1.28%		11.85
0.25
2.16%		11.65
-0.2
-1.69%		 　11.25
-0.4
-3.43%		11.70
0.45
4%		11.75
0.05
0.43%		12.15
0.4
3.4%		12.20
0.05
0.41%		 　12.40
0.2
1.64%		12.15
-0.25
-2.02%		13.35
1.2
9.88%		 11.89
7 月12.35
-1
-7.49%		12.20
-0.15
-1.21%		 　12.15
-0.05
-0.41%		12.50
0.35
2.88%		12.30
-0.2
-1.6%		12.35
0.05
0.41%		12.35
0
0%		 　12.35
0
0%		11.90
-0.45
-3.64%		11.90
0
0%		12.05
0.15
1.26%		12.10
0.05
0.41%		 　12.10
0
0%		11.90
-0.2
-1.65%		11.55
-0.35
-2.94%		11.55
0
0%		11.90
0.35
3.03%		 　11.95
0.05
0.42%		11.70
-0.25
-2.09%		11.50
-0.2
-1.71%		11.75
0.25
2.17%		11.55
-0.2
-1.7%		 12.01
8 月　11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.80
0.2
1.72%		11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		 　11.75
0.1
0.86%		11.45
-0.3
-2.55%		11.40
-0.05
-0.44%		11.15
-0.25
-2.19%		10.95
-0.2
-1.79%		 　10.45
-0.5
-4.57%		10.45
0
0%		10.80
0.35
3.35%		10.45
-0.35
-3.24%		10.60
0.15
1.44%		 　11.00
0.4
3.77%		11.20
0.2
1.82%		11.45
0.25
2.23%		11.45
0
0%		11.50
0.05
0.44%		 　11.50
0
0%		11.50
0
0%		11.24
9 月11.60
0.1
0.87%		11.45
-0.15
-1.29%		11.60
0.15
1.31%		 　11.40
-0.2
-1.72%		11.45
0.05
0.44%		11.35
-0.1
-0.87%		11.30
-0.05
-0.44%		11.50
0.2
1.77%		 　12.00
0.5
4.35%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		12.15
0.1
0.83%		12.15
0
0%		 　　　12.50
0.35
2.88%		12.70
0.2
1.6%		13.10
0.4
3.15%		 　13.60
0.5
3.82%		13.90
0.3
2.21%		14.05
0.15
1.08%		13.95
-0.1
-0.71%		 12.35
10 月13.25
-0.7
-5.02%		 　13.70
0.45
3.4%		13.90
0.2
1.46%		13.65
-0.25
-1.8%		14.20
0.55
4.03%		13.85
-0.35
-2.46%		 　　14.85
1
7.22%		13.50
-1.35
-9.09%		13.50
0
0%		13.30
-0.2
-1.48%		 　12.70
-0.6
-4.51%		13.00
0.3
2.36%		12.95
-0.05
-0.38%		13.20
0.25
1.93%		13.10
-0.1
-0.76%		 　13.15
0.05
0.38%		13.80
0.65
4.94%		13.95
0.15
1.09%		14.20
0.25
1.79%		14.25
0.05
0.35%		 13.69
11 月14.80
0.55
3.86%		13.90
-0.9
-6.08%		14.35
0.45
3.24%		14.65
0.3
2.09%		14.35
-0.3
-2.05%		 　14.70
0.35
2.44%		14.20
-0.5
-3.4%		15.60
1.4
9.86%		15.05
-0.55
-3.53%		14.70
-0.35
-2.33%		 　14.45
-0.25
-1.7%		15.25
0.8
5.54%		16.75
1.5
9.84%		16.75
0
0%		16.60
-0.15
-0.9%		 　17.40
0.8
4.82%		16.25
-1.15
-6.61%		16.35
0.1
0.62%		16.00
-0.35
-2.14%		15.70
-0.3
-1.88%		 　15.60
-0.1
-0.64%		15.95
0.35
2.24%		 15.48
12 月16.35
0.4
2.51%		16.00
-0.35
-2.14%		16.15
0.15
0.94%		 　16.35
0.2
1.24%		16.80
0.45
2.75%		16.30
-0.5
-2.98%		16.25
-0.05
-0.31%		16.35
0.1
0.62%		 　17.50
1.15
7.03%		17.10
-0.4
-2.29%		17.40
0.3
1.75%		17.20
-0.2
-1.15%		17.00
-0.2
-1.16%		 　17.35
0.35
2.06%		17.60
0.25
1.44%		17.45
-0.15
-0.85%		17.55
0.1
0.57%		17.80
0.25
1.42%		 　17.45
-0.35
-1.97%		17.40
-0.05
-0.29%		17.90
0.5
2.87%		17.65
-0.25
-1.4%		　17.06

說明:最高漲幅:10%最低跌幅:-9.69% 最高價:17.90最低價:9.00平均價:12.33,灰色底表示週末,漲160天(49.02)元,跌116天(-35.62)元,平盤26天
10%=6,9%=1,8%=1,7%=4,6%=4,5%=4,4%=13,3%=18,2%=46,1%=34,0%=55,-0%=1,-1%=1,-2%=3,-3%=5,-4%=6,-5%=9,-6%=10,-7%=17,-8%=31,-9%=33,

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 1810 2362110 662 24302931 10.30 10.45 10.15 10.20 0.00 0% 10.15 88 10.20 2 60.00
2021-01-05 1810 2568850 527 26177752 10.20 10.30 10.05 10.10 0.10 -0.98% 10.10 72 10.15 53 59.41
2021-01-07 1810 1021249 315 10039754 10.00 10.00 9.77 9.86 0.02 -2.38% 9.85 3 9.86 1 58.00
2021-01-08 1810 1190874 401 11590546 9.86 9.86 9.65 9.69 0.17 -1.72% 9.69 35 9.70 10 57.00
2021-01-11 1810 792634 340 7611034 9.64 9.70 9.53 9.70 0.01 0.1% 9.70 3 9.75 7 57.06
2021-01-12 1810 1349226 482 12867050 9.83 9.83 9.42 9.45 0.25 -2.58% 9.45 12 9.47 4 55.59
2021-01-13 1810 905760 379 8652760 9.45 9.64 9.44 9.48 0.03 0.32% 9.48 1 9.51 1 55.76
2021-01-14 1810 1007451 309 9492737 9.50 9.50 9.35 9.42 0.06 -0.63% 9.42 16 9.43 9 55.41
2021-01-15 1810 1302296 372 12035474 9.45 9.45 9.12 9.15 0.27 -2.87% 9.14 12 9.15 22 53.82
2021-01-18 1810 1104200 317 10225511 9.30 9.36 9.12 9.32 0.17 1.86% 9.32 12 9.36 7 54.82
2021-01-19 1810 624040 209 5870304 9.35 9.48 9.35 9.41 0.09 0.97% 9.41 7 9.42 9 55.35
2021-01-20 1810 1006500 385 9354584 9.41 9.51 9.16 9.16 0.25 -2.66% 9.15 33 9.16 19 53.88
2021-01-21 1810 535700 177 4909590 9.20 9.26 9.10 9.18 0.02 0.22% 9.18 17 9.19 14 54.00
2021-01-22 1810 415008 140 3799627 9.23 9.25 9.10 9.16 0.02 -0.22% 9.16 21 9.17 20 53.88
2021-01-25 1810 282115 119 2578528 9.12 9.18 9.07 9.17 0.01 0.11% 9.17 6 9.19 21 53.94
2021-01-26 1810 305970 122 2791811 9.17 9.20 9.08 9.11 0.06 -0.65% 9.10 4 9.11 13 53.59
2021-01-27 1810 265442 109 2421724 9.20 9.20 9.11 9.13 0.02 0.22% 9.13 7 9.14 3 53.71
2021-01-28 1810 728004 164 6576396 9.10 9.13 8.95 9.04 0.09 -0.99% 9.02 27 9.04 125 53.18
2021-01-29 1810 482600 233 4349292 9.01 9.08 8.99 9.00 0.04 -0.44% 8.99 19 9.00 147 52.94
2021-02-02 1810 614297 162 5530363 9.00 9.06 8.90 9.03 0.09 0.33% 9.03 11 9.04 5 53.12
2021-02-03 1810 207001 92 1876429 9.07 9.13 9.03 9.04 0.01 0.11% 9.03 8 9.04 1 53.18
2021-02-04 1810 218128 86 1966420 9.00 9.05 9.00 9.02 0.02 -0.22% 9.02 6 9.03 23 53.06
2021-02-17 1810 728331 277 6680770 9.09 9.22 9.09 9.20 0.11 2% 9.20 15 9.22 16 54.12
2021-02-18 1810 527757 195 4892598 9.16 9.31 9.16 9.29 0.09 0.98% 9.28 10 9.29 28 54.65
2021-02-19 1810 323918 161 2991672 9.30 9.30 9.20 9.26 0.03 -0.32% 9.24 3 9.26 19 54.47
2021-02-23 1810 727778 336 6938483 9.41 9.64 9.40 9.58 0.09 3.46% 9.58 1 9.59 19 56.35
2021-02-25 1810 668182 195 6410055 9.60 9.63 9.55 9.62 0.10 0.42% 9.61 3 9.62 19 56.59
2021-03-02 1810 1331482 423 13224354 9.86 10.05 9.80 9.83 0.03 2.18% 9.83 48 9.84 3 57.82
2021-03-03 1810 592588 195 5836940 9.85 9.90 9.77 9.83 0.00 0% 9.83 17 9.86 2 57.82
2021-03-04 1810 526542 180 5173256 9.83 9.88 9.78 9.85 0.02 0.2% 9.83 28 9.85 27 57.94
2021-03-05 1810 316068 121 3094751 9.82 9.83 9.76 9.80 0.05 -0.51% 9.78 1 9.80 7 57.65
2021-03-08 1810 657046 234 6437827 9.89 9.90 9.69 9.69 0.11 -1.12% 9.69 39 9.70 215 57.00
2021-03-09 1810 1187472 370 11588350 9.71 9.83 9.68 9.83 0.14 1.44% 9.78 3 9.83 7 57.82
2021-03-10 1810 862170 199 8489299 9.86 9.92 9.82 9.84 0.01 0.1% 9.84 8 9.85 1 57.88
2021-03-11 1810 2082547 554 20712820 9.87 10.05 9.87 9.99 0.15 1.52% 9.99 40 10.00 4 58.76
2021-03-12 1810 7652241 1741 77973904 9.99 10.30 9.86 10.25 0.26 2.6% 10.20 142 10.25 21 60.29
2021-03-15 1810 1664364 452 16955538 10.25 10.30 10.10 10.15 0.10 -0.98% 10.10 302 10.15 10 59.71
2021-03-16 1810 1458277 386 14677386 10.15 10.30 9.95 9.99 0.16 -1.58% 9.99 14 10.00 16 58.76
2021-03-17 1810 862586 318 8564890 9.99 10.10 9.81 9.81 0.18 -1.8% 9.81 35 9.86 4 57.71
2021-03-18 1810 584571 231 5751277 9.90 9.94 9.76 9.81 0.00 0% 9.81 7 9.82 42 57.71
2021-03-19 1810 835730 332 8152660 9.77 9.85 9.70 9.74 0.07 -0.71% 9.74 29 9.76 5 57.29
2021-03-22 1810 674987 279 6636166 9.80 9.97 9.69 9.94 0.20 2.05% 9.93 9 9.94 22 58.47
2021-03-23 1810 3580606 764 36650034 10.30 10.40 10.00 10.10 0.16 1.61% 10.05 50 10.10 35 59.41
2021-03-24 1810 3794832 608 38988626 10.35 10.35 10.15 10.25 0.15 1.49% 10.20 132 10.25 27 60.29
2021-03-25 1810 3981498 799 41481198 10.40 10.55 10.35 10.40 0.15 1.46% 10.35 148 10.40 78 61.18
2021-03-26 1810 1929213 509 20173163 10.55 10.60 10.35 10.40 0.00 0% 10.35 223 10.40 14 61.18
2021-03-29 1810 1891516 475 19859831 10.45 10.55 10.45 10.50 0.10 0.96% 10.50 11 10.55 217 61.76
2021-03-30 1810 2380085 369 24893286 10.60 10.60 10.40 10.40 0.10 -0.95% 10.40 72 10.45 152 61.18
2021-04-01 1810 3012217 524 31503781 10.45 10.55 10.35 10.50 0.15 0.96% 10.50 15 10.55 47 43.75
2021-04-06 1810 6481251 1403 73340722 10.55 11.55 10.55 11.55 1.05 10% 11.55 2116 0.00 0 48.12
2021-04-07 1810 12701300 4382 149269689 11.90 12.20 11.20 11.75 0.20 1.73% 11.70 1 11.75 6 48.96
2021-04-08 1810 2316869 865 26718553 11.40 11.70 11.30 11.55 0.20 -1.7% 11.55 22 11.60 10 48.12
2021-04-09 1810 2472661 853 28008767 11.60 11.65 11.10 11.35 0.20 -1.73% 11.30 19 11.35 21 47.29
2021-04-12 1810 3227522 906 37122599 11.35 11.75 11.20 11.60 0.25 2.2% 11.60 13 11.65 39 48.33
2021-04-13 1810 2207576 576 25531009 11.75 11.75 11.35 11.35 0.25 -2.16% 11.30 73 11.35 77 47.29
2021-04-14 1810 4541534 1224 52666738 11.35 12.00 11.15 12.00 0.65 5.73% 12.00 149 12.05 113 50.00
2021-04-15 1810 7227933 1602 87879089 12.30 12.50 11.90 12.15 0.15 1.25% 12.10 161 12.15 22 50.62
2021-04-16 1810 5120592 1243 63755382 12.15 12.70 12.10 12.60 0.45 3.7% 12.60 24 12.65 105 52.50
2021-04-19 1810 7934110 1739 104933058 12.85 13.60 12.60 13.30 0.70 5.56% 13.30 34 13.35 5 55.42
2021-04-20 1810 6366098 1632 85733004 13.30 14.00 12.80 13.80 0.50 3.76% 13.80 16 13.85 131 57.50
2021-04-21 1810 5502492 1850 76559163 13.85 14.25 13.50 13.80 0.00 0% 13.75 64 13.80 5 57.50
2021-04-22 1810 6390308 2259 88131382 13.95 14.45 13.00 13.20 0.60 -4.35% 13.15 56 13.20 4 55.00
2021-04-23 1810 3583771 1144 46695382 13.20 13.45 12.75 13.05 0.15 -1.14% 13.00 34 13.05 64 54.38
2021-04-26 1810 6867675 2138 92336010 13.15 14.30 13.05 13.35 0.30 2.3% 13.35 15 13.40 12 55.62
2021-04-27 1810 3890294 1000 51741661 13.40 13.55 13.00 13.35 0.00 0% 13.30 47 13.35 44 55.62
2021-04-28 1810 18067999 4836 257699504 13.40 14.65 13.35 14.65 1.30 9.74% 14.65 700 0.00 0 61.04
2021-04-29 1810 17849248 5659 260932671 15.00 15.55 13.75 13.80 0.85 -5.8% 13.75 93 13.80 22 57.50
2021-05-03 1810 5170834 1889 68658360 13.70 13.80 12.90 12.90 0.90 -6.52% 12.90 71 12.95 3 53.75
2021-05-04 1810 5876418 1889 71705948 13.05 13.25 11.65 12.00 0.90 -6.98% 12.00 124 12.10 50 50.00
2021-05-05 1810 3451524 1184 43301775 12.10 12.90 11.70 12.60 0.60 5% 12.55 9 12.60 7 52.50
2021-05-06 1810 13768771 4590 180014024 12.60 13.70 12.50 12.60 0.00 0% 12.60 204 12.70 5 52.50
2021-05-07 1810 3413996 1183 42819549 12.80 13.00 12.30 12.70 0.10 0.79% 12.60 32 12.70 20 52.92
2021-05-10 1810 4192986 1440 54635332 12.80 13.30 12.55 12.95 0.25 1.97% 12.90 29 13.00 32 53.96
2021-05-11 1810 8438684 3006 109610835 12.80 13.40 12.45 12.90 0.05 -0.39% 12.80 31 12.90 14 53.75
2021-05-12 1810 3973800 1398 47581863 12.80 12.80 11.65 11.65 1.25 -9.69% 0.00 0 11.65 229 48.54
2021-05-13 1810 4648898 1404 50910108 11.00 11.40 10.55 11.00 0.65 -5.58% 11.00 56 11.05 48 45.83
2021-05-14 1810 2400052 919 25975320 11.10 11.20 10.50 10.55 0.45 -4.09% 10.55 40 10.60 1 43.96
2021-05-17 1810 4661298 961 45559051 9.52 10.30 9.51 9.80 0.75 -7.11% 9.80 30 9.81 4 40.83
2021-05-18 1810 1780505 597 18476636 9.90 10.70 9.86 10.60 0.80 8.16% 10.60 18 10.65 17 53.00
2021-05-19 1810 1347690 497 14406943 10.60 10.95 10.40 10.80 0.20 1.89% 10.75 1 10.80 16 54.00
2021-05-20 1810 799654 358 8422130 10.75 10.80 10.35 10.40 0.40 -3.7% 10.40 20 10.45 2 52.00
2021-05-21 1810 2241312 690 24441233 10.45 11.35 10.45 11.30 0.90 8.65% 11.25 4 11.30 34 56.50
2021-05-24 1810 41873936 2801 485575317 11.20 11.80 10.85 11.50 0.20 1.77% 11.50 86 11.55 41 57.50
2021-05-25 1810 3600181 1297 40767381 11.40 11.80 11.05 11.30 0.20 -1.74% 11.25 1 11.30 33 56.50
2021-05-26 1810 1127567 401 12644053 11.35 11.35 11.05 11.25 0.05 -0.44% 11.20 27 11.25 3 56.25
2021-05-27 1810 1034138 354 11503050 11.25 11.35 11.05 11.15 0.10 -0.89% 11.15 10 11.20 74 55.75
2021-05-28 1810 2229796 791 25432104 11.20 11.70 11.15 11.30 0.15 1.35% 11.30 4 11.35 36 56.50
2021-05-31 1810 2088568 624 23755091 11.35 11.60 11.15 11.20 0.10 -0.88% 11.20 27 11.25 6 56.00
2021-06-01 1810 899000 294 10148650 11.25 11.45 11.10 11.35 0.15 1.34% 11.35 30 11.40 17 56.75
2021-06-02 1810 1877430 707 21664243 11.40 11.70 11.35 11.60 0.25 2.2% 11.55 76 11.60 13 58.00
2021-06-03 1810 3932579 1608 47321974 11.65 12.35 11.60 11.95 0.35 3.02% 11.95 11 12.00 70 59.75
2021-06-04 1810 6374312 2096 77628411 11.90 12.60 11.70 11.90 0.05 -0.42% 11.90 42 11.95 27 59.50
2021-06-07 1810 2436902 846 28823760 11.95 12.15 11.40 11.90 0.00 0% 11.90 25 11.95 7 59.50
2021-06-08 1810 882594 296 10509205 11.95 12.05 11.75 11.90 0.00 0% 11.90 11 11.95 50 59.50
2021-06-09 1810 1440400 446 16965081 11.85 12.00 11.60 11.65 0.25 -2.1% 11.65 12 11.70 15 58.25
2021-06-10 1810 1748737 492 20224871 11.80 11.80 11.40 11.70 0.05 0.43% 11.65 4 11.70 13 58.50
2021-06-11 1810 754150 299 8861739 11.80 11.90 11.65 11.70 0.00 0% 11.65 53 11.70 5 58.50
2021-06-15 1810 722856 283 8451333 11.70 11.80 11.60 11.75 0.05 0.43% 11.70 20 11.75 6 58.75
2021-06-16 1810 891117 319 10427146 11.80 11.85 11.50 11.60 0.15 -1.28% 11.55 30 11.60 5 58.00
2021-06-17 1810 889996 378 10500400 11.60 11.95 11.55 11.85 0.25 2.16% 11.85 5 11.90 47 59.25
2021-06-18 1810 1003000 466 11777793 11.85 12.00 11.65 11.65 0.20 -1.69% 11.60 147 11.65 3 58.25
2021-06-21 1810 1526776 479 17332587 11.50 11.55 11.20 11.25 0.40 -3.43% 11.25 69 11.30 36 56.25
2021-06-22 1810 1641731 600 19164580 11.55 11.85 11.45 11.70 0.45 4% 11.65 15 11.70 16 58.50
2021-06-23 1810 914032 352 10707162 11.80 11.85 11.60 11.75 0.05 0.43% 11.70 25 11.75 10 58.75
2021-06-24 1810 3103551 1093 37574221 11.85 12.30 11.80 12.15 0.40 3.4% 12.10 11 12.15 4 60.75
2021-06-25 1810 1234300 493 15064318 12.30 12.35 12.05 12.20 0.05 0.41% 12.15 3 12.20 44 61.00
2021-06-28 1810 1480784 518 18236703 12.30 12.45 12.15 12.40 0.20 1.64% 12.35 10 12.40 77 62.00
2021-06-29 1810 1070840 432 13172674 12.55 12.55 12.15 12.15 0.25 -2.02% 12.15 42 12.20 3 60.75
2021-06-30 1810 8146189 1853 107658135 12.35 13.35 12.25 13.35 1.20 9.88% 13.35 2086 0.00 0 66.75
2021-07-01 1810 17162037 6072 227007183 13.90 14.25 12.15 12.35 1.00 -7.49% 12.35 13 12.40 6 61.75
2021-07-02 1810 3040478 1074 37670333 12.40 12.65 12.20 12.20 0.15 -1.21% 12.20 80 12.25 29 61.00
2021-07-05 1810 1787971 676 21721025 12.30 12.35 12.00 12.15 0.05 -0.41% 12.10 48 12.15 3 60.75
2021-07-06 1810 6768438 2730 86298589 12.20 13.15 12.20 12.50 0.35 2.88% 12.50 59 12.55 65 62.50
2021-07-07 1810 1967541 774 24341163 12.50 12.60 12.20 12.30 0.20 -1.6% 12.25 31 12.30 20 61.50
2021-07-08 1810 3067641 1114 38516693 12.45 13.00 12.30 12.35 0.05 0.41% 12.30 181 12.35 30 61.75
2021-07-09 1810 1144284 392 14134971 12.35 12.50 12.30 12.35 0.00 0% 12.35 3 12.40 11 61.75
2021-07-12 1810 911157 339 11272140 12.40 12.50 12.30 12.35 0.00 0% 12.30 26 12.35 10 61.75
2021-07-13 1810 2376445 815 28727876 12.25 12.45 11.80 11.90 0.45 -3.64% 11.85 47 11.90 10 59.50
2021-07-14 1810 1509081 655 17982861 11.95 12.25 11.70 11.90 0.00 0% 11.90 37 11.95 125 59.50
2021-07-15 1810 653923 315 7821870 11.90 12.10 11.80 12.05 0.15 1.26% 12.00 4 12.05 5 60.25
2021-07-16 1810 669178 296 8112940 12.05 12.25 12.00 12.10 0.05 0.41% 12.05 6 12.10 6 60.50
2021-07-19 1810 523242 211 6313677 12.05 12.20 12.00 12.10 0.00 0% 12.05 4 12.10 6 60.50
2021-07-20 1810 589160 237 7013631 12.00 12.00 11.80 11.90 0.20 -1.65% 11.90 1 11.95 13 59.50
2021-07-21 1810 958200 415 11188418 11.95 12.05 11.45 11.55 0.35 -2.94% 11.55 5 11.60 5 57.75
2021-07-22 1810 942000 287 10944450 11.65 11.80 11.50 11.55 0.00 0% 11.55 4 11.60 9 57.75
2021-07-23 1810 704453 262 8337590 11.60 12.00 11.55 11.90 0.35 3.03% 11.90 14 11.95 12 59.50
2021-07-26 1810 876191 313 10540365 11.90 12.25 11.90 11.95 0.05 0.42% 11.95 8 12.00 21 59.75
2021-07-27 1810 576192 209 6774545 11.70 11.90 11.65 11.70 0.00 -2.09% 11.70 60 11.75 10 58.50
2021-07-28 1810 644598 238 7424050 11.95 11.95 11.30 11.50 0.20 -1.71% 11.50 28 11.55 4 57.50
2021-07-29 1810 386130 157 4486620 11.55 11.80 11.50 11.75 0.25 2.17% 11.75 4 11.80 49 58.75
2021-07-30 1810 428454 165 5008754 11.65 11.85 11.55 11.55 0.20 -1.7% 11.55 45 11.60 3 57.75
2021-08-02 1810 565626 172 6555519 11.65 11.65 11.45 11.65 0.10 0.87% 11.60 3 11.65 60 58.25
2021-08-03 1810 221140 87 2563259 11.55 11.65 11.55 11.60 0.05 -0.43% 11.55 64 11.65 36 58.00
2021-08-04 1810 429900 148 5025369 11.60 11.80 11.60 11.80 0.20 1.72% 11.70 37 11.80 53 59.00
2021-08-05 1810 508729 167 5976333 11.80 11.85 11.60 11.75 0.05 -0.42% 11.70 56 11.75 5 58.75
2021-08-06 1810 284073 133 3306002 11.75 11.75 11.55 11.65 0.10 -0.85% 11.55 99 11.65 19 58.25
2021-08-09 1810 669126 255 7894085 11.85 11.85 11.65 11.75 0.10 0.86% 11.75 11 11.80 31 58.75
2021-08-10 1810 426013 188 4906379 11.75 11.75 11.40 11.45 0.30 -2.55% 11.45 10 11.50 19 57.25
2021-08-11 1810 507700 184 5754939 11.45 11.45 11.25 11.40 0.05 -0.44% 11.30 14 11.40 12 57.00
2021-08-12 1810 543350 210 6112549 11.40 11.40 11.15 11.15 0.25 -2.19% 11.15 42 11.20 14 55.75
2021-08-13 1810 686903 244 7586165 11.20 11.20 10.95 10.95 0.20 -1.79% 10.90 73 10.95 5 54.75
2021-08-16 1810 1112540 391 11739064 10.80 10.95 10.40 10.45 0.50 -4.57% 10.45 10 10.50 67 37.32
2021-08-17 1810 556166 210 5813428 10.30 10.60 10.30 10.45 0.00 0% 10.45 3 10.50 11 37.32
2021-08-18 1810 784079 261 8204616 10.35 10.80 10.20 10.80 0.35 3.35% 10.75 2 10.80 22 38.57
2021-08-19 1810 466178 224 4918266 10.75 10.75 10.45 10.45 0.35 -3.24% 10.45 22 10.50 4 37.32
2021-08-20 1810 359700 166 3772525 10.40 10.70 10.30 10.60 0.15 1.44% 10.50 24 10.60 2 37.86
2021-08-23 1810 455217 192 4962934 10.70 11.05 10.70 11.00 0.40 3.77% 11.00 2 11.05 16 39.29
2021-08-24 1810 428932 196 4772828 11.00 11.25 10.90 11.20 0.20 1.82% 11.15 24 11.20 1 40.00
2021-08-25 1810 319157 199 3615768 11.20 11.45 11.20 11.45 0.25 2.23% 11.40 1 11.45 19 40.89
2021-08-26 1810 276705 142 3175049 11.45 11.55 11.35 11.45 0.00 0% 11.40 7 11.45 1 40.89
2021-08-27 1810 579160 270 6675018 11.50 11.70 11.20 11.50 0.05 0.44% 11.50 5 11.55 7 41.07
2021-08-30 1810 300006 127 3440968 11.50 11.60 11.40 11.50 0.00 0% 11.45 15 11.50 5 41.07
2021-08-31 1810 218992 92 2505207 11.50 11.55 11.35 11.50 0.00 0% 11.50 3 11.55 13 41.07
2021-09-01 1810 371613 164 4305392 11.50 11.70 11.45 11.60 0.10 0.87% 11.55 18 11.60 12 41.43
2021-09-02 1810 164761 84 1892423 11.65 11.65 11.40 11.45 0.15 -1.29% 11.45 13 11.50 8 40.89
2021-09-03 1810 266950 110 3084675 11.45 11.60 11.45 11.60 0.15 1.31% 11.55 4 11.60 110 41.43
2021-09-06 1810 217222 109 2495722 11.60 11.65 11.40 11.40 0.20 -1.72% 11.40 2 11.45 5 40.71
2021-09-07 1810 124916 65 1425949 11.60 11.60 11.35 11.45 0.05 0.44% 11.40 9 11.45 5 40.89
2021-09-08 1810 120156 71 1369016 11.45 11.50 11.35 11.35 0.10 -0.87% 11.35 28 11.45 11 40.54
2021-09-09 1810 177590 96 2013267 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 3 11.35 7 40.36
2021-09-10 1810 276455 114 3165941 11.25 11.55 11.25 11.50 0.20 1.77% 11.45 1 11.50 18 41.07
2021-09-13 1810 1470586 550 17472720 11.50 12.15 11.50 12.00 0.50 4.35% 11.95 18 12.00 3 42.86
2021-09-14 1810 750880 296 9048945 12.00 12.20 11.90 12.10 0.10 0.83% 12.05 38 12.10 32 43.21
2021-09-15 1810 419236 181 5013689 11.95 12.10 11.85 12.05 0.05 -0.41% 11.95 11 12.05 12 43.04
2021-09-16 1810 476122 170 5751075 12.15 12.20 12.00 12.15 0.10 0.83% 12.10 8 12.15 36 43.39
2021-09-17 1810 1052000 333 12822250 12.15 12.35 12.00 12.15 0.00 0% 12.10 120 12.15 11 43.39
2021-09-22 1810 3114266 1162 39033203 11.95 12.90 11.95 12.50 0.35 2.88% 12.50 39 12.55 13 44.64
2021-09-23 1810 1362373 562 17176812 12.50 12.80 12.35 12.70 0.20 1.6% 12.65 12 12.70 3 45.36
2021-09-24 1810 3257932 1105 42618631 12.70 13.30 12.70 13.10 0.40 3.15% 13.10 25 13.15 30 46.79
2021-09-27 1810 4473027 1530 60857089 13.50 13.95 13.15 13.60 0.50 3.82% 13.55 19 13.60 1 48.57
2021-09-28 1810 5992881 1818 83680012 13.70 14.20 13.55 13.90 0.30 2.21% 13.90 27 13.95 19 49.64
2021-09-29 1810 5133308 1583 73044845 13.80 14.40 13.70 14.05 0.15 1.08% 14.00 57 14.05 23 50.18
2021-09-30 1810 2237891 869 31464513 14.30 14.35 13.85 13.95 0.10 -0.71% 13.90 16 13.95 57 49.82
2021-10-01 1810 3129677 1036 42235912 14.00 14.00 13.20 13.25 0.70 -5.02% 13.20 27 13.25 34 47.32
2021-10-04 1810 7494123 2881 105944000 13.45 14.50 13.45 13.70 0.45 3.4% 13.70 35 13.75 116 48.93
2021-10-05 1810 2709581 952 37473353 13.70 14.15 13.30 13.90 0.20 1.46% 13.90 40 14.00 26 49.64
2021-10-06 1810 1391028 487 19052228 13.95 14.10 13.50 13.65 0.25 -1.8% 13.60 17 13.65 2 48.75
2021-10-07 1810 2680129 937 37626329 13.65 14.25 13.65 14.20 0.55 4.03% 14.15 13 14.20 26 50.71
2021-10-08 1810 2220954 893 31530177 14.40 14.65 13.80 13.85 0.35 -2.46% 13.85 10 13.90 25 49.46
2021-10-12 1810 6448905 2492 93881942 13.85 14.90 13.65 14.85 1.00 7.22% 14.85 76 14.90 196 53.04
2021-10-13 1810 5339815 2241 75340320 14.90 14.90 13.50 13.50 1.35 -9.09% 13.50 49 13.55 9 48.21
2021-10-14 1810 3432949 1276 46683302 13.30 14.05 13.10 13.50 0.00 0% 13.50 5 13.55 18 48.21
2021-10-15 1810 1358824 517 18214918 13.70 13.75 13.25 13.30 0.20 -1.48% 13.25 31 13.30 12 47.50
2021-10-18 1810 3260822 959 41620685 13.10 13.25 12.55 12.70 0.60 -4.51% 12.70 15 12.75 15 45.36
2021-10-19 1810 1175580 482 15072184 12.70 13.00 12.65 13.00 0.30 2.36% 12.90 23 13.00 30 46.43
2021-10-20 1810 1564677 576 20043525 13.20 13.20 12.60 12.95 0.05 -0.38% 12.75 27 12.95 194 46.25
2021-10-21 1810 1527985 410 19707699 12.70 13.20 12.70 13.20 0.25 1.93% 13.00 3 13.20 130 47.14
2021-10-22 1810 1614771 437 21064802 13.10 13.30 12.85 13.10 0.10 -0.76% 13.05 17 13.10 4 46.79
2021-10-25 1810 1025644 331 13380967 12.85 13.30 12.85 13.15 0.05 0.38% 13.15 36 13.20 1 46.96
2021-10-26 1810 1544870 568 20830569 13.10 13.85 13.10 13.80 0.65 4.94% 13.70 23 13.80 20 49.29
2021-10-27 1810 1698038 683 23795419 13.75 14.25 13.75 13.95 0.15 1.09% 13.90 38 13.95 15 49.82
2021-10-28 1810 1718058 656 24465792 13.90 14.45 13.90 14.20 0.25 1.79% 14.20 8 14.25 41 50.71
2021-10-29 1810 1288432 440 18278343 14.25 14.40 14.00 14.25 0.05 0.35% 14.25 7 14.30 15 50.89
2021-11-01 1810 2857472 867 41862856 14.30 14.85 14.30 14.80 0.55 3.86% 14.75 46 14.80 32 52.86
2021-11-02 1810 2658444 841 37811496 15.00 15.00 13.80 13.90 0.90 -6.08% 13.85 26 13.90 1 49.64
2021-11-03 1810 1076390 360 15334076 13.80 14.50 13.80 14.35 0.45 3.24% 14.30 3 14.35 3 51.25
2021-11-04 1810 1749250 646 25570378 14.40 14.80 14.35 14.65 0.30 2.09% 14.60 24 14.65 15 52.32
2021-11-05 1810 963131 392 13884148 14.80 14.80 14.20 14.35 0.30 -2.05% 14.35 18 14.40 16 51.25
2021-11-08 1810 1768761 696 25940436 14.35 14.80 14.35 14.70 0.35 2.44% 14.70 10 14.75 17 52.50
2021-11-09 1810 2760183 997 40380680 14.70 15.10 14.20 14.20 0.50 -3.4% 14.15 21 14.20 5 50.71
2021-11-10 1810 13868153 2536 214674942 14.30 15.60 14.30 15.60 1.40 9.86% 15.60 2967 0.00 0 55.71
2021-11-11 1810 10602177 2953 160149423 15.50 15.75 14.75 15.05 0.55 -3.53% 15.00 9 15.05 16 53.75
2021-11-12 1810 3452566 1209 51439716 15.15 15.30 14.65 14.70 0.35 -2.33% 14.70 38 14.75 17 52.50
2021-11-15 1810 2958327 1054 42928304 15.20 15.20 14.20 14.45 0.25 -1.7% 14.40 30 14.45 34 4.60
2021-11-16 1810 5962000 2701 91442116 14.50 15.75 14.45 15.25 0.80 5.54% 15.25 6 15.30 74 4.86
2021-11-17 1810 11460561 3929 188033766 15.30 16.75 15.25 16.75 1.50 9.84% 16.75 108 0.00 0 5.33
2021-11-18 1810 7174497 3200 119357793 16.65 17.05 16.25 16.75 0.00 0% 16.70 79 16.75 138 5.33
2021-11-19 1810 6451713 2055 109099284 17.00 17.40 16.55 16.60 0.15 -0.9% 16.60 78 16.70 4 5.29
2021-11-22 1810 5129994 1710 87891152 16.50 17.45 16.50 17.40 0.80 4.82% 17.30 34 17.40 126 5.54
2021-11-23 1810 6722944 2556 112097963 17.30 17.40 16.25 16.25 1.15 -6.61% 16.25 7 16.30 66 5.18
2021-11-24 1810 3332982 1063 54596097 16.20 16.60 16.20 16.35 0.10 0.62% 16.35 71 16.40 22 5.21
2021-11-25 1810 2785681 825 44966389 16.40 16.60 16.00 16.00 0.35 -2.14% 16.00 123 16.15 4 5.10
2021-11-26 1810 3584428 725 57048997 16.00 16.20 15.70 15.70 0.30 -1.88% 15.65 79 15.70 140 5.00
2021-11-29 1810 2321320 682 35853831 15.35 15.75 15.15 15.60 0.10 -0.64% 15.50 9 15.60 23 4.97
2021-11-30 1810 1195319 494 19151467 15.70 16.25 15.70 15.95 0.35 2.24% 15.95 5 16.00 6 5.08
2021-12-01 1810 1824578 563 29322860 15.95 16.50 15.70 16.35 0.40 2.51% 16.35 23 16.40 60 5.21
2021-12-02 1810 1775950 595 28459543 16.35 16.35 15.85 16.00 0.35 -2.14% 16.00 25 16.05 31 5.10
2021-12-03 1810 4057755 1413 66683901 16.15 16.85 16.00 16.15 0.15 0.94% 16.15 4 16.20 13 5.14
2021-12-06 1810 2719005 841 44635588 16.20 16.70 16.15 16.35 0.20 1.24% 16.30 6 16.35 16 5.21
2021-12-07 1810 2536859 813 42055477 16.45 16.85 16.40 16.80 0.45 2.75% 16.75 77 16.80 27 5.35
2021-12-08 1810 2310461 1073 37940928 16.90 16.95 16.20 16.30 0.50 -2.98% 16.30 48 16.35 7 5.19
2021-12-09 1810 1322544 482 21508938 16.60 16.60 16.15 16.25 0.05 -0.31% 16.20 31 16.25 2 5.18
2021-12-10 1810 1646560 551 26981366 16.25 16.55 16.05 16.35 0.10 0.62% 16.35 9 16.40 2 5.21
2021-12-13 1810 8178210 2838 140597351 16.60 17.60 16.45 17.50 1.15 7.03% 17.45 12 17.50 77 5.57
2021-12-14 1810 3945963 1614 67078065 17.05 17.30 16.80 17.10 0.40 -2.29% 17.10 5 17.15 6 5.45
2021-12-15 1810 5717976 1652 99821188 17.15 17.80 16.95 17.40 0.30 1.75% 17.40 65 17.45 10 5.54
2021-12-16 1810 3493860 1549 60160451 17.70 17.70 17.00 17.20 0.20 -1.15% 17.15 3 17.20 15 5.48
2021-12-17 1810 2332111 914 40012845 17.20 17.45 17.00 17.00 0.20 -1.16% 17.00 61 17.05 4 5.41
2021-12-20 1810 10805743 3882 191767321 17.00 18.10 17.00 17.35 0.35 2.06% 17.35 230 17.40 12 5.53
2021-12-21 1810 3761145 1269 65185075 17.10 17.70 17.00 17.60 0.25 1.44% 17.55 14 17.60 1 5.61
2021-12-22 1810 6760480 2523 118196405 17.80 18.30 17.15 17.45 0.15 -0.85% 17.40 128 17.45 61 5.56
2021-12-23 1810 3654214 1311 64230053 17.35 17.85 17.30 17.55 0.10 0.57% 17.50 45 17.55 9 5.59
2021-12-24 1810 3319765 1099 58936189 17.80 18.00 17.50 17.80 0.25 1.42% 17.80 16 17.85 34 5.67
2021-12-27 1810 2273091 1005 39901167 17.85 18.00 17.40 17.45 0.35 -1.97% 17.45 39 17.50 28 5.56
2021-12-28 1810 1213208 579 21181116 17.60 17.65 17.40 17.40 0.05 -0.29% 17.40 98 17.45 19 5.54
2021-12-29 1810 5656719 1476 100733834 17.40 18.10 17.40 17.90 0.50 2.87% 17.85 25 17.90 84 5.70
2021-12-30 1810 2147510 803 37976120 18.00 18.00 17.55 17.65 0.25 -1.4% 17.65 10 17.70 10 5.62