台橡(2103)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　　　22.70
0
0%		22.25
-0.45
-1.98%		 21.70
-0.55
-2.47%		21.45
-0.25
-1.15%		 　21.35
-0.1
-0.47%		21.10
-0.25
-1.17%		21.20
0.1
0.47%		21.05
-0.15
-0.71%		20.30
-0.75
-3.56%		 　20.15
-0.15
-0.74%		20.45
0.3
1.49%		19.70
-0.75
-3.67%		19.70
0
0%		19.85
0.15
0.76%		 　20.30
0.45
2.27%		20.40
0.1
0.49%		20.45
0.05
0.25%		20.10
-0.35
-1.71%		20.00
-0.1
-0.5%		 20.81
2 月　21.25
1.25
6.25%		21.05
-0.2
-0.94%		21.60
0.55
2.61%		 　　　　　　　　　　　23.95
2.35
10.88%		25.45
1.5
6.26%		25.95
0.5
1.96%		 　　27.30
1.35
5.2%		 27.35
0.05
0.18%		 25.33
3 月　26.35
-1
-3.66%		27.40
1.05
3.98%		28.05
0.65
2.37%		28.70
0.65
2.32%		 　28.65
-0.05
-0.17%		29.25
0.6
2.09%		28.80
-0.45
-1.54%		28.60
-0.2
-0.69%		29.45
0.85
2.97%		 　29.10
-0.35
-1.19%		28.10
-1
-3.44%		27.80
-0.3
-1.07%		27.60
-0.2
-0.72%		26.75
-0.85
-3.08%		 　27.40
0.65
2.43%		27.40
0
0%		27.05
-0.35
-1.28%		28.05
1
3.7%		27.90
-0.15
-0.53%		 　28.40
0.5
1.79%		28.20
-0.2
-0.7%		 28.1
4 月28.15
-0.05
-0.18%		 　　　28.80
0.65
2.31%		28.95
0.15
0.52%		28.95
0
0%		28.05
-0.9
-3.11%		 　29.60
1.55
5.53%		28.55
-1.05
-3.55%		29.00
0.45
1.58%		31.90
2.9
10%		32.15
0.25
0.78%		 　32.90
0.75
2.33%		31.95
-0.95
-2.89%		32.05
0.1
0.31%		32.25
0.2
0.62%		31.30
-0.95
-2.95%		 　32.05
0.75
2.4%		33.50
1.45
4.52%		35.15
1.65
4.93%		36.10
0.95
2.7%		 31.4
5 月　　35.10
-1
-2.77%		33.60
-1.5
-4.27%		36.75
3.15
9.38%		37.50
0.75
2.04%		36.85
-0.65
-1.73%		 　37.55
0.7
1.9%		36.60
-0.95
-2.53%		32.95
-3.65
-9.97%		29.70
-3.25
-9.86%		29.20
-0.5
-1.68%		 　27.35
-1.85
-6.34%		29.40
2.05
7.5%		30.30
0.9
3.06%		29.00
-1.3
-4.29%		29.95
0.95
3.28%		 　29.20
-0.75
-2.5%		29.40
0.2
0.68%		30.20
0.8
2.72%		29.80
-0.4
-1.32%		30.70
0.9
3.02%		 31.05
0.35
1.14%		31.86
6 月30.40
-0.65
-2.09%		32.60
2.2
7.24%		34.60
2
6.13%		35.75
1.15
3.32%		 　34.45
-1.3
-3.64%		35.60
1.15
3.34%		34.75
-0.85
-2.39%		34.40
-0.35
-1.01%		34.75
0.35
1.02%		 　　34.95
0.2
0.58%		34.40
-0.55
-1.57%		35.50
1.1
3.2%		34.05
-1.45
-4.08%		 　33.10
-0.95
-2.79%		34.80
1.7
5.14%		34.90
0.1
0.29%		35.20
0.3
0.86%		34.90
-0.3
-0.85%		 34.90
0
0%		35.70
0.8
2.29%		36.00
0.3
0.84%		35.95
-0.05
-0.14%		 34.61
7 月35.40
-0.55
-1.53%		34.25
-1.15
-3.25%		 　34.15
-0.1
-0.29%		34.10
-0.05
-0.15%		33.45
-0.65
-1.91%		34.00
0.55
1.64%		33.60
-0.4
-1.18%		 　33.65
0.05
0.15%		31.85
-1.8
-5.35%		31.75
-0.1
-0.31%		32.00
0.25
0.79%		32.70
0.7
2.19%		 　31.95
-0.75
-2.29%		31.10
-0.85
-2.66%		30.65
-0.45
-1.45%		30.70
0.05
0.16%		31.80
1.1
3.58%		 　31.15
-0.65
-2.04%		30.60
-0.55
-1.77%		30.50
-0.1
-0.33%		30.85
0.35
1.15%		30.30
-0.55
-1.78%		 32.31
8 月　30.85
0.55
1.82%		30.65
-0.2
-0.65%		31.50
0.85
2.77%		31.20
-0.3
-0.95%		31.90
0.7
2.24%		 　32.00
0.1
0.31%		31.70
-0.3
-0.94%		31.50
-0.2
-0.63%		32.20
0.7
2.22%		31.40
-0.8
-2.48%		 　30.50
-0.9
-2.87%		30.35
-0.15
-0.49%		31.00
0.65
2.14%		30.60
-0.4
-1.29%		29.90
-0.7
-2.29%		 　30.55
0.65
2.17%		31.50
0.95
3.11%		31.15
-0.35
-1.11%		30.60
-0.55
-1.77%		30.60
0
0%		 　31.00
0.4
1.31%		30.95
-0.05
-0.16%		31.06
9 月30.50
-0.45
-1.45%		30.00
-0.5
-1.64%		30.15
0.15
0.5%		 　29.70
-0.45
-1.49%		29.70
0
0%		29.15
-0.55
-1.85%		29.15
0
0%		29.50
0.35
1.2%		 　30.30
0.8
2.71%		30.25
-0.05
-0.17%		30.30
0.05
0.17%		31.35
1.05
3.47%		30.50
-0.85
-2.71%		 　　　30.30
-0.2
-0.66%		30.90
0.6
1.98%		30.85
-0.05
-0.16%		 　31.45
0.6
1.94%		31.65
0.2
0.64%		31.35
-0.3
-0.95%		31.45
0.1
0.32%		 30.42
10 月30.20
-1.25
-3.97%		 　29.50
-0.7
-2.32%		30.20
0.7
2.37%		29.25
-0.95
-3.15%		29.90
0.65
2.22%		30.35
0.45
1.51%		 　　29.95
-0.4
-1.32%		30.00
0.05
0.17%		29.40
-0.6
-2%		29.50
0.1
0.34%		 　31.05
1.55
5.25%		30.80
-0.25
-0.81%		31.25
0.45
1.46%		31.50
0.25
0.8%		30.80
-0.7
-2.22%		 　31.05
0.25
0.81%		30.95
-0.1
-0.32%		30.75
-0.2
-0.65%		31.30
0.55
1.79%		32.05
0.75
2.4%		 30.55
11 月31.50
-0.55
-1.72%		31.35
-0.15
-0.48%		31.95
0.6
1.91%		31.20
-0.75
-2.35%		31.85
0.65
2.08%		 　32.35
0.5
1.57%		31.85
-0.5
-1.55%		31.50
-0.35
-1.1%		31.50
0
0%		32.50
1
3.17%		 　32.95
0.45
1.38%		32.95
0
0%		32.90
-0.05
-0.15%		32.60
-0.3
-0.91%		32.20
-0.4
-1.23%		 　32.50
0.3
0.93%		32.25
-0.25
-0.77%		32.90
0.65
2.02%		33.10
0.2
0.61%		32.30
-0.8
-2.42%		 　32.10
-0.2
-0.62%		32.75
0.65
2.02%		 32.28
12 月32.70
-0.05
-0.15%		32.70
0
0%		32.85
0.15
0.46%		 　33.85
1
3.04%		34.50
0.65
1.92%		34.70
0.2
0.58%		34.95
0.25
0.72%		34.30
-0.65
-1.86%		 　34.85
0.55
1.6%		34.85
0
0%		34.90
0.05
0.14%		36.65
1.75
5.01%		38.00
1.35
3.68%		 　41.80
3.8
10%		42.95
1.15
2.75%		41.55
-1.4
-3.26%		41.55
0
0%		40.50
-1.05
-2.53%		 　41.25
0.75
1.85%		41.30
0.05
0.12%		42.05
0.75
1.82%		40.40
-1.65
-3.92%		　37.5

說明:最高漲幅:10.88%最低跌幅:-9.97% 最高價:42.95最低價:19.70平均價:30.73,灰色底表示週末,漲147天(109.7)元,跌142天(-87.95)元,平盤14天
11%=2,10%=3,9%=1,8%=1,7%=1,6%=7,5%=8,4%=4,3%=19,2%=50,1%=32,0%=33,-0%=1,-1%=2,-2%=2,-3%=18,-4%=21,-5%=21,-6%=35,-7%=42,

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 2103 5371065 2220 121756069 23.35 23.35 22.40 22.70 0.60 0% 22.70 20 22.75 27 0.00
2021-01-05 2103 3497647 1495 78103883 22.65 22.65 22.25 22.25 0.45 -1.98% 22.25 125 22.30 55 0.00
2021-01-07 2103 3873972 1602 83258404 21.20 21.75 21.05 21.70 0.85 -2.47% 21.70 32 21.75 51 0.00
2021-01-08 2103 2387947 1176 51452930 21.85 22.10 21.30 21.45 0.25 -1.15% 21.45 93 21.50 57 0.00
2021-01-11 2103 2650759 1393 56057235 21.30 21.50 20.90 21.35 0.10 -0.47% 21.35 62 21.40 17 0.00
2021-01-12 2103 3118866 1027 65585106 21.30 21.30 20.90 21.10 0.25 -1.17% 21.10 15 21.15 5 0.00
2021-01-13 2103 1928727 940 40911672 21.15 21.45 21.00 21.20 0.10 0.47% 21.15 59 21.20 21 0.00
2021-01-14 2103 1300839 674 27339917 21.25 21.25 20.90 21.05 0.15 -0.71% 21.05 104 21.10 70 0.00
2021-01-15 2103 3674873 1774 75041794 21.05 21.10 20.20 20.30 0.75 -3.56% 20.25 226 20.30 90 0.00
2021-01-18 2103 2738455 1178 54725227 20.10 20.40 19.50 20.15 0.15 -0.74% 20.10 35 20.15 12 0.00
2021-01-19 2103 1839245 994 37585783 20.25 20.60 20.25 20.45 0.30 1.49% 20.40 17 20.45 40 0.00
2021-01-20 2103 3106979 1655 61461498 20.15 20.25 19.60 19.70 0.75 -3.67% 19.65 37 19.70 45 0.00
2021-01-21 2103 2507637 1010 49396334 19.70 20.10 19.55 19.70 0.00 0% 19.70 89 19.75 23 0.00
2021-01-22 2103 1616747 901 32032589 19.90 20.15 19.65 19.85 0.15 0.76% 19.80 22 19.85 44 0.00
2021-01-25 2103 2376291 695 47746525 19.75 20.35 19.65 20.30 0.45 2.27% 20.30 105 20.35 14 0.00
2021-01-26 2103 2790680 774 56618449 20.35 20.55 20.15 20.40 0.10 0.49% 20.35 10 20.40 84 0.00
2021-01-27 2103 1296455 506 26522385 20.50 20.60 20.30 20.45 0.05 0.25% 20.40 44 20.45 6 0.00
2021-01-28 2103 2150644 642 43102792 19.90 20.20 19.90 20.10 0.35 -1.71% 20.10 49 20.15 12 0.00
2021-01-29 2103 1764054 670 35125020 20.10 20.15 19.75 20.00 0.10 -0.5% 19.95 12 20.00 9 0.00
2021-02-02 2103 5603831 1623 119679090 21.00 21.75 20.70 21.25 0.05 6.25% 21.20 26 21.25 4 0.00
2021-02-03 2103 1319423 569 27781088 21.10 21.20 20.95 21.05 0.20 -0.94% 21.05 47 21.10 19 0.00
2021-02-04 2103 5285081 1770 113923694 21.00 22.20 20.85 21.60 0.55 2.61% 21.60 19 21.65 6 0.00
2021-02-17 2103 8594003 2104 205207887 23.30 23.95 23.10 23.95 2.15 10.88% 23.95 3655 0.00 0 0.00
2021-02-18 2103 26101139 8158 665711949 24.50 26.30 24.10 25.45 1.50 6.26% 25.40 31 25.45 11 0.00
2021-02-19 2103 14397143 4089 369858267 25.45 26.10 25.00 25.95 0.50 1.96% 25.90 5 25.95 141 0.00
2021-02-23 2103 15146564 7071 406199407 25.70 28.15 25.60 27.30 1.55 5.2% 27.25 2 27.30 27 0.00
2021-02-25 2103 8148934 3620 222785090 26.80 27.90 26.50 27.35 0.65 0.18% 27.35 43 27.40 26 0.00
2021-03-02 2103 8055936 3268 217183954 27.50 27.60 26.25 26.35 1.15 -3.66% 26.35 1 26.40 61 0.00
2021-03-03 2103 13423698 4892 367348627 26.05 28.10 26.05 27.40 1.05 3.98% 27.40 6 27.45 22 0.00
2021-03-04 2103 15147461 6113 422431285 27.30 28.30 27.15 28.05 0.65 2.37% 28.00 9 28.05 128 0.00
2021-03-05 2103 27309140 9823 787204432 28.05 29.80 27.70 28.70 0.65 2.32% 28.65 9 28.70 119 0.00
2021-03-08 2103 11562493 4618 330192261 28.70 29.40 27.85 28.65 0.05 -0.17% 28.60 150 28.65 21 0.00
2021-03-09 2103 10689267 3836 310542902 28.50 29.50 28.30 29.25 0.60 2.09% 29.20 12 29.25 119 0.00
2021-03-10 2103 7903689 3565 226967617 29.25 29.25 28.30 28.80 0.45 -1.54% 28.75 40 28.80 28 0.00
2021-03-11 2103 6063229 2605 174977695 29.05 29.30 28.45 28.60 0.20 -0.69% 28.60 10 28.65 3 0.00
2021-03-12 2103 10463965 3693 305634812 28.75 29.80 28.30 29.45 0.85 2.97% 29.40 110 29.45 102 0.00
2021-03-15 2103 7356180 2879 216035838 30.00 30.00 28.85 29.10 0.35 -1.19% 29.10 26 29.15 31 0.00
2021-03-16 2103 7840316 3422 221267395 29.20 29.20 27.50 28.10 1.00 -3.44% 28.10 42 28.15 24 0.00
2021-03-17 2103 3816902 1935 106479793 28.10 28.40 27.65 27.80 0.30 -1.07% 27.75 50 27.80 37 0.00
2021-03-18 2103 4225402 1892 116941620 27.95 28.30 27.35 27.60 0.20 -0.72% 27.55 72 27.60 19 0.00
2021-03-19 2103 8594610 2994 231560841 27.40 27.40 26.75 26.75 0.85 -3.08% 26.75 167 26.80 24 0.00
2021-03-22 2103 3637069 1752 99162833 26.75 27.70 26.75 27.40 0.65 2.43% 27.35 26 27.40 42 0.00
2021-03-23 2103 2523852 1242 69627307 27.75 27.90 27.35 27.40 0.00 0% 27.40 71 27.45 8 0.00
2021-03-24 2103 3142860 1219 85241754 27.30 27.80 26.90 27.05 0.35 -1.28% 27.05 49 27.10 19 0.00
2021-03-25 2103 6575495 2248 183133999 27.35 28.40 27.15 28.05 1.00 3.7% 28.00 567 28.05 92 0.00
2021-03-26 2103 3652680 1356 102238555 28.05 28.20 27.60 27.90 0.15 -0.53% 27.85 9 27.90 141 0.00
2021-03-29 2103 5392929 1752 152793154 28.00 28.75 27.95 28.40 0.50 1.79% 28.40 47 28.45 140 0.00
2021-03-30 2103 2712677 1212 76818714 28.40 28.70 28.15 28.20 0.20 -0.7% 28.15 20 28.20 51 0.00
2021-04-01 2103 2218109 925 62292825 28.30 28.40 27.90 28.15 0.15 -0.18% 28.10 6 28.15 16 0.00
2021-04-06 2103 6546295 2578 186916848 28.30 28.90 28.00 28.80 0.65 2.31% 28.75 84 28.80 47 0.00
2021-04-07 2103 5295217 2057 153596252 28.95 29.20 28.70 28.95 0.15 0.52% 28.95 114 29.00 213 0.00
2021-04-08 2103 6337190 2269 184153777 29.15 29.35 28.85 28.95 0.00 0% 28.90 21 28.95 11 0.00
2021-04-09 2103 9892146 2752 280144928 28.95 29.10 28.00 28.05 0.90 -3.11% 28.05 197 28.10 179 0.00
2021-04-12 2103 14657357 4982 427766381 28.05 29.80 28.00 29.60 1.55 5.53% 29.55 116 29.60 93 0.00
2021-04-13 2103 20353502 8858 604853661 29.60 30.85 28.45 28.55 1.05 -3.55% 28.50 204 28.55 33 0.00
2021-04-14 2103 13606170 4484 393728986 28.50 29.65 28.20 29.00 0.45 1.58% 28.95 9 29.00 83 0.00
2021-04-15 2103 43070138 12187 1356895600 30.00 31.90 29.75 31.90 2.90 10% 31.90 7183 0.00 0 0.00
2021-04-16 2103 47359012 20736 1496088580 32.50 32.60 30.20 32.15 0.25 0.78% 32.10 74 32.15 53 0.00
2021-04-19 2103 24412241 10419 803075601 32.10 33.85 31.55 32.90 0.75 2.33% 32.90 35 32.95 32 0.00
2021-04-20 2103 26205389 11671 867414415 33.55 34.80 31.90 31.95 0.95 -2.89% 31.95 100 32.00 2 0.00
2021-04-21 2103 14488462 6743 457821190 31.70 32.45 31.00 32.05 0.10 0.31% 32.05 13 32.10 8 0.00
2021-04-22 2103 27113122 11464 899177605 32.55 34.60 31.60 32.25 0.20 0.62% 32.20 25 32.25 93 0.00
2021-04-23 2103 12573681 5620 393416337 32.20 32.65 30.80 31.30 0.95 -2.95% 31.25 20 31.30 58 0.00
2021-04-26 2103 9291688 3660 294962861 31.50 32.30 31.05 32.05 0.75 2.4% 32.00 56 32.05 29 0.00
2021-04-27 2103 18896418 7587 628088941 32.10 34.00 32.05 33.50 1.45 4.52% 33.45 90 33.50 61 0.00
2021-04-28 2103 33250497 12601 1173462635 33.50 36.75 33.15 35.15 1.65 4.93% 35.10 69 35.15 29 0.00
2021-04-29 2103 43507305 15862 1597250281 36.00 38.30 35.35 36.10 0.95 2.7% 36.10 32 36.15 34 0.00
2021-05-03 2103 39874529 14466 1453178600 37.15 38.20 34.60 35.10 1.00 -2.77% 35.10 345 35.15 12 0.00
2021-05-04 2103 43870051 16573 1508685740 35.60 37.15 31.60 33.60 1.50 -4.27% 33.60 230 33.65 11 0.00
2021-05-05 2103 39874210 15104 1440677428 34.45 36.95 33.60 36.75 3.15 9.38% 36.70 3 36.75 38 0.00
2021-05-06 2103 110210809 37205 2147483647 38.00 40.40 36.45 37.50 0.75 2.04% 37.50 84 37.55 224 0.00
2021-05-07 2103 44735012 19148 1638318866 38.00 38.25 35.10 36.85 0.65 -1.73% 36.80 28 36.85 92 37.22
2021-05-10 2103 38620591 14884 1460935869 37.30 38.95 36.85 37.55 0.70 1.9% 37.55 18 37.60 16 37.93
2021-05-11 2103 32673825 15867 1218532981 36.85 38.40 35.55 36.60 0.95 -2.53% 36.55 32 36.60 42 36.97
2021-05-12 2103 22534513 9527 772347493 36.35 37.30 32.95 32.95 3.65 -9.97% 0.00 0 32.95 2596 33.28
2021-05-13 2103 26446818 10216 798361083 30.00 32.00 29.70 29.70 3.25 -9.86% 0.00 0 29.70 578 30.00
2021-05-14 2103 21280872 8674 618322869 30.30 30.75 27.60 29.20 0.50 -1.68% 29.15 20 29.20 248 29.49
2021-05-17 2103 16558436 6627 452245328 26.40 29.10 26.40 27.35 1.85 -6.34% 27.35 28 27.40 26 27.63
2021-05-18 2103 18202073 7264 525473148 28.25 29.65 27.60 29.40 2.05 7.5% 29.40 18 29.45 1 29.70
2021-05-19 2103 16439571 6569 490010453 28.35 30.80 28.30 30.30 0.90 3.06% 30.30 16 30.35 9 30.61
2021-05-20 2103 9522809 3898 282016939 29.20 31.00 29.00 29.00 1.30 -4.29% 29.00 275 29.05 5 29.29
2021-05-21 2103 5832948 2303 172399256 29.70 30.10 28.80 29.95 0.95 3.28% 29.95 31 30.00 64 30.25
2021-05-24 2103 23878535 5992 703605837 29.80 30.65 28.60 29.20 0.75 -2.5% 29.15 101 29.20 19 29.49
2021-05-25 2103 21524340 4777 631885328 29.60 30.05 28.70 29.40 0.20 0.68% 29.35 40 29.40 1 29.70
2021-05-26 2103 13243713 4920 397706726 29.20 30.75 29.00 30.20 0.80 2.72% 30.20 60 30.25 7 30.51
2021-05-27 2103 6925114 2668 208246996 29.85 30.80 29.75 29.80 0.40 -1.32% 29.80 75 29.90 23 30.10
2021-05-28 2103 9809155 3576 301726312 30.10 31.40 30.05 30.70 0.90 3.02% 30.70 38 30.75 12 31.01
2021-05-31 2103 17721435 7024 555542226 31.10 32.00 30.70 31.05 0.35 1.14% 31.05 34 31.10 7 31.36
2021-06-01 2103 15660902 5768 476621929 31.30 31.40 29.95 30.40 0.65 -2.09% 30.40 174 30.45 14 30.71
2021-06-02 2103 25732798 10815 820716899 30.65 32.75 30.65 32.60 2.20 7.24% 32.60 11 32.65 67 32.93
2021-06-03 2103 33742782 13519 1138129765 32.60 34.80 32.20 34.60 2.00 6.13% 34.55 255 34.60 139 34.95
2021-06-04 2103 38331551 16725 1367986051 34.30 36.90 33.70 35.75 1.15 3.32% 35.70 12 35.75 4 36.11
2021-06-07 2103 22226434 9558 787175942 36.95 36.95 34.40 34.45 1.30 -3.64% 34.45 2 34.50 128 34.80
2021-06-08 2103 17083675 6808 603683276 35.25 36.00 34.65 35.60 1.15 3.34% 35.60 211 35.65 69 35.96
2021-06-09 2103 10214107 4757 356194992 35.10 35.50 34.00 34.75 0.85 -2.39% 34.70 18 34.75 32 35.10
2021-06-10 2103 13989281 5317 473758006 34.55 34.80 33.30 34.40 0.35 -1.01% 34.40 16 34.45 2 34.75
2021-06-11 2103 5676538 2920 196978042 34.75 35.30 34.20 34.75 0.35 1.02% 34.75 39 34.80 71 35.10
2021-06-15 2103 5003486 2713 173359992 35.00 35.30 34.10 34.95 0.20 0.58% 34.95 7 35.00 30 35.30
2021-06-16 2103 6484232 2813 227257756 35.00 35.80 34.35 34.40 0.55 -1.57% 34.40 49 34.45 1 34.75
2021-06-17 2103 7233875 3123 254837476 34.05 35.75 34.05 35.50 1.10 3.2% 35.45 15 35.50 35 35.86
2021-06-18 2103 10601294 4705 365033065 35.10 35.20 34.05 34.05 1.45 -4.08% 34.05 54 34.15 16 34.39
2021-06-21 2103 7999104 3368 264773722 33.45 33.75 32.65 33.10 0.95 -2.79% 33.05 15 33.10 19 33.43
2021-06-22 2103 20092749 7241 704945499 33.65 35.80 33.55 34.80 1.70 5.14% 34.80 2 34.85 2 35.15
2021-06-23 2103 7662097 4057 266389317 34.90 35.30 34.30 34.90 0.10 0.29% 34.85 1 34.90 70 35.25
2021-06-24 2103 5940978 2541 209517638 35.25 35.65 34.90 35.20 0.30 0.86% 35.20 47 35.25 2 35.56
2021-06-25 2103 3746733 2155 131665093 35.60 35.65 34.90 34.90 0.30 -0.85% 34.90 47 34.95 7 35.25
2021-06-27 2103 1000 1 34900 34.90 34.90 34.90 34.90 0.00 0% 0.00 47 0.00 7 35.25
2021-06-28 2103 15231801 6408 546765777 35.20 36.30 35.05 35.70 0.80 2.29% 35.70 6 35.75 11 36.06
2021-06-29 2103 9716226 4285 350528061 36.40 36.50 35.65 36.00 0.30 0.84% 36.00 156 36.05 69 36.36
2021-06-30 2103 6538452 2845 235164663 36.15 36.50 35.50 35.95 0.05 -0.14% 35.95 9 36.00 115 36.31
2021-07-01 2103 21071465 8900 769133255 36.10 37.70 34.90 35.40 0.55 -1.53% 35.40 121 35.45 31 35.76
2021-07-02 2103 14828378 6277 519366643 35.65 36.40 34.00 34.25 1.15 -3.25% 34.20 90 34.25 560 34.60
2021-07-05 2103 6333162 2771 216674510 34.45 34.80 33.85 34.15 0.10 -0.29% 34.15 29 34.20 20 34.49
2021-07-06 2103 4418973 1679 151588684 34.45 34.65 34.05 34.10 0.05 -0.15% 34.10 182 34.15 35 34.44
2021-07-07 2103 6361626 2921 213592107 34.00 34.05 33.40 33.45 0.65 -1.91% 33.45 9 33.50 14 33.79
2021-07-08 2103 4195949 2172 141654942 33.60 34.15 33.20 34.00 0.55 1.64% 33.95 2 34.00 3 34.34
2021-07-09 2103 3748971 1928 126071618 33.50 34.05 33.40 33.60 0.40 -1.18% 33.60 13 33.65 8 33.94
2021-07-12 2103 4143591 1834 140444492 33.70 34.45 33.55 33.65 0.05 0.15% 33.60 15 33.65 17 33.99
2021-07-13 2103 11466432 4999 372020891 33.75 33.75 31.60 31.85 1.80 -5.35% 31.85 112 31.90 62 32.17
2021-07-14 2103 9726286 4704 305012442 32.00 32.15 30.70 31.75 0.10 -0.31% 31.70 10 31.75 46 32.07
2021-07-15 2103 6258247 2442 197641619 31.80 32.00 31.30 32.00 0.25 0.79% 31.95 29 32.00 40 32.32
2021-07-16 2103 3555827 2108 114659354 31.70 32.70 31.70 32.70 0.70 2.19% 32.60 36 32.70 25 33.03
2021-07-19 2103 4829101 2134 155034478 33.00 33.00 31.85 31.95 0.75 -2.29% 31.95 12 32.00 2 32.27
2021-07-20 2103 4322108 1777 135550353 31.45 31.75 31.10 31.10 0.85 -2.66% 31.10 62 31.15 25 31.41
2021-07-21 2103 6554324 2770 201478202 31.45 31.45 30.40 30.65 0.45 -1.45% 30.65 12 30.70 11 30.96
2021-07-22 2103 2579000 1327 79434800 30.70 31.30 30.50 30.70 0.05 0.16% 30.65 16 30.75 12 31.01
2021-07-23 2103 6018389 2219 188894495 30.95 32.15 30.65 31.80 1.10 3.58% 31.80 1 31.85 2 32.12
2021-07-26 2103 3405099 1762 106410735 31.85 32.00 31.00 31.15 0.65 -2.04% 31.10 26 31.15 41 31.46
2021-07-27 2103 2219283 1241 68502947 31.15 31.25 30.60 30.60 0.55 -1.77% 30.60 58 30.65 24 30.91
2021-07-28 2103 3947004 1849 119920896 30.55 31.20 29.90 30.50 0.10 -0.33% 30.45 7 30.50 18 30.81
2021-07-29 2103 2257708 1224 69078311 30.95 30.95 30.30 30.85 0.35 1.15% 30.85 21 30.90 34 31.16
2021-07-30 2103 2258156 1291 68790781 30.85 31.00 30.20 30.30 0.55 -1.78% 30.30 1 30.35 10 30.61
2021-08-02 2103 4628368 2297 139636633 30.35 30.85 29.60 30.85 0.55 1.82% 30.80 61 30.85 16 31.16
2021-08-03 2103 1944729 1210 59311353 30.85 30.85 30.35 30.65 0.20 -0.65% 30.60 20 30.65 10 30.96
2021-08-04 2103 5605242 2780 175460164 31.20 31.65 30.80 31.50 0.85 2.77% 31.45 22 31.50 18 31.82
2021-08-05 2103 4624937 3011 143901497 31.30 31.35 30.85 31.20 0.30 -0.95% 31.15 12 31.20 10 31.52
2021-08-06 2103 4460916 2256 140941525 31.35 31.95 31.05 31.90 0.70 2.24% 31.85 10 31.90 39 13.63
2021-08-09 2103 3213484 1576 102639101 32.00 32.35 31.55 32.00 0.10 0.31% 32.00 10 32.05 33 13.68
2021-08-10 2103 2023006 1030 64387439 32.00 32.15 31.55 31.70 0.30 -0.94% 31.70 4 31.75 6 13.55
2021-08-11 2103 2693047 1521 84845832 31.65 31.90 31.15 31.50 0.20 -0.63% 31.40 6 31.50 29 13.46
2021-08-12 2103 3221375 1675 102897840 31.70 32.20 31.50 32.20 0.70 2.22% 32.15 6 32.20 115 13.76
2021-08-13 2103 2098926 1140 66190551 32.10 32.15 31.30 31.40 0.80 -2.48% 31.40 5 31.45 18 13.42
2021-08-16 2103 2999452 1501 91479140 31.25 31.40 30.10 30.50 0.90 -2.87% 30.45 67 30.50 125 13.03
2021-08-17 2103 2475434 1205 76029970 30.80 31.25 30.20 30.35 0.15 -0.49% 30.35 15 30.40 1 12.97
2021-08-18 2103 2775362 1206 84183100 30.10 31.00 29.80 31.00 0.65 2.14% 30.95 1 31.00 26 13.25
2021-08-19 2103 2131541 1235 65840827 30.85 31.30 30.60 30.60 0.40 -1.29% 30.60 33 30.65 17 13.08
2021-08-20 2103 3059571 1497 91756327 30.80 30.80 29.70 29.90 0.70 -2.29% 29.90 13 29.95 14 12.78
2021-08-23 2103 2301394 858 70254590 30.15 30.85 30.15 30.55 0.65 2.17% 30.55 10 30.60 1 13.06
2021-08-24 2103 3931041 1919 122518604 30.60 31.70 30.45 31.50 0.95 3.11% 31.45 9 31.50 162 13.46
2021-08-25 2103 2935516 1332 91620110 31.20 31.60 30.80 31.15 0.00 -1.11% 31.15 5 31.20 28 13.31
2021-08-26 2103 1858048 1034 57341704 31.20 31.20 30.55 30.60 0.55 -1.77% 30.60 45 30.75 14 13.08
2021-08-27 2103 1883043 840 57808633 30.60 30.95 30.35 30.60 0.00 0% 30.60 24 30.65 7 13.08
2021-08-30 2103 1604917 762 49552380 30.75 31.15 30.50 31.00 0.40 1.31% 31.00 6 31.05 19 13.25
2021-08-31 2103 1568714 800 48584138 31.20 31.25 30.60 30.95 0.05 -0.16% 30.90 31 31.00 2 13.23
2021-09-01 2103 2135835 1190 65367171 30.80 31.15 30.20 30.50 0.45 -1.45% 30.50 2 30.55 5 13.03
2021-09-02 2103 2487737 953 75041575 30.50 30.50 30.00 30.00 0.50 -1.64% 30.00 257 30.10 15 12.82
2021-09-03 2103 1139432 695 34518756 30.15 30.50 30.10 30.15 0.15 0.5% 30.10 56 30.15 3 12.88
2021-09-06 2103 2081112 1073 62030845 30.15 30.15 29.65 29.70 0.45 -1.49% 29.65 82 29.70 5 12.69
2021-09-07 2103 1682158 804 50183367 29.60 30.15 29.55 29.70 0.00 0% 29.70 81 29.75 1 12.69
2021-09-08 2103 3012708 1387 88894170 29.90 29.95 29.15 29.15 0.55 -1.85% 29.15 7 29.20 12 12.46
2021-09-09 2103 1875153 1096 54587080 29.10 29.30 29.00 29.15 0.00 0% 29.15 1 29.20 38 12.46
2021-09-10 2103 1467622 962 43210198 29.25 29.60 29.25 29.50 0.35 1.2% 29.50 12 29.55 12 12.61
2021-09-13 2103 1946225 979 58635521 29.50 30.35 29.50 30.30 0.80 2.71% 30.25 2 30.30 55 12.95
2021-09-14 2103 982499 576 29737716 30.55 30.55 30.05 30.25 0.05 -0.17% 30.25 10 30.30 22 12.93
2021-09-15 2103 2532754 1395 77287319 30.50 30.80 30.20 30.30 0.05 0.17% 30.25 34 30.30 18 12.95
2021-09-16 2103 4841591 2345 150607979 30.50 31.45 30.40 31.35 1.05 3.47% 31.30 31 31.35 83 13.40
2021-09-17 2103 3202000 1535 98923850 31.35 31.50 30.50 30.50 0.85 -2.71% 30.50 26 30.60 1 13.03
2021-09-22 2103 2827542 1632 85164499 29.90 30.40 29.65 30.30 0.20 -0.66% 30.20 5 30.30 38 12.95
2021-09-23 2103 1430867 910 43896010 30.60 30.95 30.20 30.90 0.60 1.98% 30.85 1 30.90 7 13.21
2021-09-24 2103 1742917 934 53924080 31.00 31.30 30.70 30.85 0.05 -0.16% 30.85 3 30.90 7 13.18
2021-09-27 2103 3144654 1441 98890175 30.65 31.70 30.65 31.45 0.60 1.94% 31.40 12 31.45 21 13.44
2021-09-28 2103 2334432 1296 73560547 31.60 31.85 31.25 31.65 0.20 0.64% 31.65 22 31.70 77 13.53
2021-09-29 2103 3432484 1961 108613517 31.05 32.00 31.05 31.35 0.30 -0.95% 31.35 38 31.40 3 13.40
2021-09-30 2103 2266362 1435 71347498 31.40 31.80 31.10 31.45 0.10 0.32% 31.45 32 31.50 8 13.44
2021-10-01 2103 3008699 1610 91742485 31.15 31.40 30.05 30.20 1.25 -3.97% 30.20 43 30.30 68 12.91
2021-10-04 2103 2469580 1356 73488979 30.60 30.60 29.30 29.50 0.70 -2.32% 29.50 37 29.55 1 12.61
2021-10-05 2103 2589396 1265 77273461 29.45 30.40 29.20 30.20 0.70 2.37% 30.15 5 30.20 33 12.91
2021-10-06 2103 2684092 1590 79608312 30.10 30.45 29.15 29.25 0.95 -3.15% 29.25 14 29.30 50 12.50
2021-10-07 2103 3830328 1546 113113427 29.35 30.00 29.00 29.90 0.65 2.22% 29.85 85 29.90 36 12.78
2021-10-08 2103 3797204 1939 116109286 29.80 31.15 29.70 30.35 0.45 1.51% 30.35 3 30.40 1 12.97
2021-10-12 2103 2233182 1102 67675728 30.45 30.80 29.90 29.95 0.40 -1.32% 29.95 8 30.00 12 12.80
2021-10-13 2103 1973535 911 59599322 30.35 30.75 29.90 30.00 0.05 0.17% 29.95 39 30.00 1 12.82
2021-10-14 2103 2932255 1343 86614820 30.05 30.10 29.25 29.40 0.60 -2% 29.40 133 29.50 8 12.56
2021-10-15 2103 1351826 809 39970226 29.70 29.75 29.40 29.50 0.10 0.34% 29.50 31 29.60 20 12.61
2021-10-18 2103 8510984 3123 263571536 29.80 31.35 29.70 31.05 1.55 5.25% 31.00 14 31.05 20 13.27
2021-10-19 2103 3927152 1690 122756996 30.70 31.80 30.70 30.80 0.25 -0.81% 30.80 86 30.95 1 13.16
2021-10-20 2103 3003003 1272 94103686 30.95 31.70 30.75 31.25 0.45 1.46% 31.25 43 31.40 3 13.35
2021-10-21 2103 7282537 3232 234784192 31.75 32.80 31.50 31.50 0.25 0.8% 31.50 15 31.55 2 13.46
2021-10-22 2103 3152147 1517 98113525 31.00 31.80 30.75 30.80 0.70 -2.22% 30.80 109 30.85 2 13.16
2021-10-25 2103 2121842 1048 65577228 30.85 31.40 30.30 31.05 0.25 0.81% 31.05 5 31.10 5 13.27
2021-10-26 2103 1171007 567 36417770 31.15 31.30 30.85 30.95 0.10 -0.32% 30.95 6 31.05 1 13.23
2021-10-27 2103 1674962 668 51607667 30.95 31.20 30.60 30.75 0.20 -0.65% 30.75 27 30.80 2 13.14
2021-10-28 2103 2695608 959 83934944 30.90 31.45 30.75 31.30 0.55 1.79% 31.30 66 31.35 35 13.38
2021-10-29 2103 5498938 2271 175468671 31.25 32.40 31.00 32.05 0.75 2.4% 32.05 11 32.10 18 13.70
2021-11-01 2103 2736765 1495 87023894 32.40 32.40 31.50 31.50 0.55 -1.72% 31.50 217 31.70 1 13.46
2021-11-02 2103 3268208 1821 103815652 31.85 32.15 31.30 31.35 0.15 -0.48% 31.35 20 31.55 11 13.40
2021-11-03 2103 2482121 1211 78699888 31.70 31.95 31.30 31.95 0.60 1.91% 31.90 52 31.95 33 13.65
2021-11-04 2103 2784171 1600 87881668 32.05 32.10 31.20 31.20 0.75 -2.35% 31.20 83 31.30 1 7.14
2021-11-05 2103 8314637 3769 267786597 32.05 32.70 31.85 31.85 0.65 2.08% 31.85 5 31.90 1 7.29
2021-11-08 2103 5460558 2330 176883269 32.15 32.60 32.10 32.35 0.50 1.57% 32.35 34 32.40 379 7.40
2021-11-09 2103 5942642 2508 190468960 32.40 32.50 31.80 31.85 0.50 -1.55% 31.85 43 31.90 10 7.29
2021-11-10 2103 6217076 2745 197136771 32.10 32.35 31.30 31.50 0.35 -1.1% 31.45 35 31.50 43 7.21
2021-11-11 2103 7796318 2604 248348370 31.70 32.40 31.40 31.50 0.00 0% 31.45 64 31.50 105 7.21
2021-11-12 2103 8655017 3737 278865883 32.10 32.60 31.50 32.50 1.00 3.17% 32.50 57 32.55 21 7.44
2021-11-15 2103 6009959 2361 195350298 33.00 33.05 31.95 32.95 0.45 1.38% 32.90 67 32.95 86 7.54
2021-11-16 2103 4627320 2006 152579263 32.80 33.25 32.65 32.95 0.00 0% 32.95 54 33.00 30 7.54
2021-11-17 2103 3913852 1793 129840398 33.30 33.65 32.75 32.90 0.05 -0.15% 32.90 41 32.95 23 7.53
2021-11-18 2103 4421089 1433 144158732 32.75 32.90 32.45 32.60 0.30 -0.91% 32.55 50 32.60 6 7.46
2021-11-19 2103 2138661 1328 69211818 32.75 32.75 32.15 32.20 0.40 -1.23% 32.20 37 32.25 9 7.37
2021-11-22 2103 1173893 694 37990498 32.20 32.50 32.00 32.50 0.30 0.93% 32.50 10 32.55 55 7.44
2021-11-23 2103 1596975 843 51553450 32.50 32.70 32.10 32.25 0.25 -0.77% 32.20 1 32.25 39 7.38
2021-11-24 2103 3358163 1423 109951066 32.25 32.95 32.25 32.90 0.65 2.02% 32.85 17 32.90 8 7.53
2021-11-25 2103 2482150 1221 82066321 32.95 33.25 32.60 33.10 0.20 0.61% 33.05 6 33.10 33 7.57
2021-11-26 2103 2708041 1489 88257559 33.10 33.20 32.20 32.30 0.80 -2.42% 32.30 38 32.35 12 7.39
2021-11-29 2103 3469139 1088 110830929 31.70 32.50 31.55 32.10 0.20 -0.62% 32.10 8 32.15 3 7.35
2021-11-30 2103 2940904 1215 96331427 32.70 33.00 32.50 32.75 0.65 2.02% 32.70 1 32.75 37 7.49
2021-12-01 2103 2600913 1094 84375887 32.45 32.75 32.15 32.70 0.05 -0.15% 32.70 22 32.75 41 7.48
2021-12-02 2103 2727778 986 89389330 32.75 32.95 32.50 32.70 0.00 0% 32.70 82 32.75 40 7.48
2021-12-03 2103 1313559 813 43227664 32.70 33.15 32.70 32.85 0.15 0.46% 32.80 95 32.85 22 7.52
2021-12-06 2103 6894902 3573 231692806 32.80 33.90 32.75 33.85 1.00 3.04% 33.80 38 33.85 19 7.75
2021-12-07 2103 7632585 3355 262123868 33.85 34.80 33.45 34.50 0.65 1.92% 34.50 111 34.55 63 7.89
2021-12-08 2103 5940476 2815 207415256 34.60 35.30 34.50 34.70 0.20 0.58% 34.70 44 34.75 62 7.94
2021-12-09 2103 4775191 2492 166896843 34.80 35.35 34.45 34.95 0.25 0.72% 34.90 84 34.95 53 8.00
2021-12-10 2103 3591437 2475 124182137 34.90 35.20 34.20 34.30 0.65 -1.86% 34.25 46 34.30 20 7.85
2021-12-13 2103 3541697 1954 123865262 34.35 35.20 34.35 34.85 0.55 1.6% 34.85 14 34.90 34 7.97
2021-12-14 2103 4486419 1661 156061225 34.80 35.10 34.50 34.85 0.00 0% 34.85 24 34.90 35 7.97
2021-12-15 2103 7010717 2199 244416342 34.75 35.30 34.50 34.90 0.05 0.14% 34.90 248 34.95 6 7.99
2021-12-16 2103 16287306 6342 587870458 35.25 36.70 35.20 36.65 1.75 5.01% 36.60 42 36.65 156 8.39
2021-12-17 2103 25329822 11578 949611275 37.05 38.45 36.40 38.00 1.35 3.68% 37.95 13 38.00 70 8.70
2021-12-20 2103 43962833 16080 1786695466 38.70 41.80 38.60 41.80 3.80 10% 41.80 89643 0.00 0 9.57
2021-12-21 2103 68630562 30685 2147483647 41.80 43.00 40.15 42.95 1.15 2.75% 42.90 18 42.95 70 9.83
2021-12-22 2103 14592205 8961 607634620 42.50 42.60 40.95 41.55 1.40 -3.26% 41.50 20 41.55 59 9.51
2021-12-23 2103 10213589 4836 424754196 41.70 41.95 41.20 41.55 0.00 0% 41.55 71 41.60 67 9.51
2021-12-24 2103 10874851 5774 443690985 41.95 41.95 40.30 40.50 1.05 -2.53% 40.45 90 40.50 167 9.27
2021-12-27 2103 7489365 4417 309083574 41.00 41.75 40.70 41.25 0.75 1.85% 41.25 10 41.30 153 9.44
2021-12-28 2103 4275186 2543 176196373 41.70 41.80 40.75 41.30 0.05 0.12% 41.30 8 41.35 7 9.45
2021-12-29 2103 29282556 14490 1230779700 41.30 43.90 40.75 42.05 0.75 1.82% 42.00 20 42.05 128 9.62
2021-12-30 2103 15456843 7541 631790563 41.60 42.40 40.15 40.40 1.65 -3.92% 40.40 92 40.45 33 9.24