佳世達(2352)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　　　29.30
0
0%		29.20
-0.1
-0.34%		 28.75
-0.45
-1.54%		28.00
-0.75
-2.61%		 　28.60
0.6
2.14%		27.70
-0.9
-3.15%		27.95
0.25
0.9%		28.25
0.3
1.07%		27.70
-0.55
-1.95%		 　27.65
-0.05
-0.18%		27.25
-0.4
-1.45%		26.05
-1.2
-4.4%		26.55
0.5
1.92%		27.30
0.75
2.82%		 　27.95
0.65
2.38%		29.00
1.05
3.76%		29.30
0.3
1.03%		29.20
-0.1
-0.34%		28.65
-0.55
-1.88%		 28.17
2 月　28.45
-0.2
-0.7%		29.70
1.25
4.39%		29.35
-0.35
-1.18%		 　　　　　　　　　　　28.20
-1.15
-3.92%		28.35
0.15
0.53%		28.45
0.1
0.35%		 　　29.25
0.8
2.81%		 30.20
0.95
3.25%		 29.25
3 月　29.60
-0.6
-1.99%		30.20
0.6
2.03%		29.85
-0.35
-1.16%		29.45
-0.4
-1.34%		 　28.70
-0.75
-2.55%		29.10
0.4
1.39%		29.65
0.55
1.89%		29.70
0.05
0.17%		29.60
-0.1
-0.34%		 　29.30
-0.3
-1.01%		29.25
-0.05
-0.17%		29.15
-0.1
-0.34%		29.70
0.55
1.89%		29.65
-0.05
-0.17%		 　30.60
0.95
3.2%		30.80
0.2
0.65%		30.25
-0.55
-1.79%		31.10
0.85
2.81%		30.75
-0.35
-1.13%		 　32.85
2.1
6.83%		33.70
0.85
2.59%		 30.3
4 月33.45
-0.25
-0.74%		 　　　33.50
0.05
0.15%		34.40
0.9
2.69%		34.40
0
0%		34.20
-0.2
-0.58%		 　35.55
1.35
3.95%		34.85
-0.7
-1.97%		33.25
-1.6
-4.59%		33.55
0.3
0.9%		34.40
0.85
2.53%		 　35.55
1.15
3.34%		36.85
1.3
3.66%		38.05
1.2
3.26%		35.95
-2.1
-5.52%		35.95
0
0%		 　36.20
0.25
0.7%		35.85
-0.35
-0.97%		36.10
0.25
0.7%		36.40
0.3
0.83%		 35.13
5 月　　34.45
-1.95
-5.36%		32.95
-1.5
-4.35%		32.80
-0.15
-0.46%		32.95
0.15
0.46%		34.65
1.7
5.16%		 　34.25
-0.4
-1.15%		31.60
-2.65
-7.74%		29.75
-1.85
-5.85%		29.45
-0.3
-1.01%		29.00
-0.45
-1.53%		 　26.40
-2.6
-8.97%		29.00
2.6
9.85%		29.10
0.1
0.34%		28.55
-0.55
-1.89%		28.90
0.35
1.23%		 　29.25
0.35
1.21%		30.00
0.75
2.56%		30.15
0.15
0.5%		29.75
-0.4
-1.33%		30.15
0.4
1.34%		 30.70
0.55
1.82%		30.58
6 月31.05
0.35
1.14%		30.50
-0.55
-1.77%		31.00
0.5
1.64%		31.00
0
0%		 　29.95
-1.05
-3.39%		30.20
0.25
0.83%		29.90
-0.3
-0.99%		30.10
0.2
0.67%		30.05
-0.05
-0.17%		 　　30.30
0.25
0.83%		29.55
-0.75
-2.48%		30.10
0.55
1.86%		30.10
0
0%		 　29.75
-0.35
-1.16%		29.90
0.15
0.5%		30.25
0.35
1.17%		30.75
0.5
1.65%		30.50
-0.25
-0.81%		 　30.60
0.1
0.33%		30.60
0
0%		30.80
0.2
0.65%		 30.31
7 月30.55
-0.25
-0.81%		30.60
0.05
0.16%		 　31.15
0.55
1.8%		31.95
0.8
2.57%		31.30
-0.65
-2.03%		31.65
0.35
1.12%		32.45
0.8
2.53%		 　32.05
-0.4
-1.23%		32.15
0.1
0.31%		31.90
-0.25
-0.78%		32.10
0.2
0.63%		31.95
-0.15
-0.47%		 　31.50
-0.45
-1.41%		31.00
-0.5
-1.59%		30.35
-0.65
-2.1%		29.25
-1.1
-3.62%		29.30
0.05
0.17%		 　29.75
0.45
1.54%		29.75
0
0%		29.30
-0.45
-1.51%		29.75
0.45
1.54%		29.50
-0.25
-0.84%		 30.87
8 月　29.90
0.4
1.36%		29.70
-0.2
-0.67%		30.30
0.6
2.02%		30.15
-0.15
-0.5%		30.25
0.1
0.33%		 　29.95
-0.3
-0.99%		29.80
-0.15
-0.5%		29.40
-0.4
-1.34%		31.15
1.75
5.95%		30.75
-0.4
-1.28%		 　29.60
-1.15
-3.74%		28.85
-0.75
-2.53%		29.25
0.4
1.39%		28.60
-0.65
-2.22%		28.80
0.2
0.7%		 　29.30
0.5
1.74%		29.05
-0.25
-0.85%		29.20
0.15
0.52%		29.35
0.15
0.51%		29.85
0.5
1.7%		 　29.80
-0.05
-0.17%		29.75
-0.05
-0.17%		29.67
9 月29.75
0
0%		29.35
-0.4
-1.34%		29.35
0
0%		 　28.70
-0.65
-2.21%		28.40
-0.3
-1.05%		27.80
-0.6
-2.11%		27.80
0
0%		28.80
1
3.6%		 　28.50
-0.3
-1.04%		28.40
-0.1
-0.35%		29.25
0.85
2.99%		28.75
-0.5
-1.71%		28.75
0
0%		 　　　28.70
-0.05
-0.17%		28.55
-0.15
-0.52%		28.70
0.15
0.53%		 　29.05
0.35
1.22%		29.10
0.05
0.17%		28.75
-0.35
-1.2%		28.65
-0.1
-0.35%		 28.74
10 月28.35
-0.3
-1.05%		 　27.85
-0.5
-1.76%		28.20
0.35
1.26%		28.75
0.55
1.95%		29.00
0.25
0.87%		29.65
0.65
2.24%		 　　29.90
0.25
0.84%		30.40
0.5
1.67%		29.90
-0.5
-1.64%		30.30
0.4
1.34%		 　30.00
-0.3
-0.99%		30.15
0.15
0.5%		30.85
0.7
2.32%		30.45
-0.4
-1.3%		30.40
-0.05
-0.16%		 　30.55
0.15
0.49%		30.85
0.3
0.98%		30.90
0.05
0.16%		31.00
0.1
0.32%		31.00
0
0%		 30
11 月31.60
0.6
1.94%		31.60
0
0%		32.00
0.4
1.27%		32.10
0.1
0.31%		32.10
0
0%		 　32.25
0.15
0.47%		32.25
0
0%		33.05
0.8
2.48%		33.25
0.2
0.61%		33.55
0.3
0.9%		 　31.20
-2.35
-7%		31.15
-0.05
-0.16%		31.70
0.55
1.77%		30.50
-1.2
-3.79%		30.10
-0.4
-1.31%		 　30.15
0.05
0.17%		29.90
-0.25
-0.83%		30.10
0.2
0.67%		30.00
-0.1
-0.33%		29.65
-0.35
-1.17%		 　29.65
0
0%		29.50
-0.15
-0.51%		 31.12
12 月29.60
0.1
0.34%		29.25
-0.35
-1.18%		29.95
0.7
2.39%		 　30.25
0.3
1%		30.00
-0.25
-0.83%		30.20
0.2
0.67%		30.35
0.15
0.5%		30.25
-0.1
-0.33%		 　30.10
-0.15
-0.5%		29.75
-0.35
-1.16%		29.75
0
0%		29.90
0.15
0.5%		29.60
-0.3
-1%		 　29.60
0
0%		29.95
0.35
1.18%		29.95
0
0%		30.05
0.1
0.33%		30.05
0
0%		 　30.25
0.2
0.67%		30.25
0
0%		30.25
0
0%		30.45
0.2
0.66%		　30

說明:最高漲幅:9.85%最低跌幅:-8.97% 最高價:38.05最低價:26.05平均價:30.38,灰色底表示週末,漲142天(69.6)元,跌136天(-75.6)元,平盤24天
10%=1,7%=2,6%=1,5%=1,4%=6,3%=18,2%=33,1%=55,0%=49,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=7,-6%=8,-7%=22,-8%=29,-9%=59,

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 2352 30977146 11567 917874787 29.60 30.20 29.10 29.30 0.35 0% 29.25 41 29.30 39 14.95
2021-01-05 2352 16642740 6126 486017068 29.10 29.50 28.80 29.20 0.10 -0.34% 29.20 280 29.25 42 14.90
2021-01-07 2352 19028819 7071 552278073 29.60 29.70 28.65 28.75 0.10 -1.54% 28.70 475 28.75 71 14.67
2021-01-08 2352 21497724 8522 604249436 28.75 28.75 27.80 28.00 0.75 -2.61% 28.00 484 28.05 16 14.29
2021-01-11 2352 10104283 4169 287192877 28.00 28.70 28.00 28.60 0.60 2.14% 28.60 50 28.65 18 14.59
2021-01-12 2352 16514616 7375 461091295 28.60 28.60 27.60 27.70 0.90 -3.15% 27.65 85 27.70 19 14.13
2021-01-13 2352 12925945 5131 362121179 27.70 28.45 27.70 27.95 0.25 0.9% 27.95 86 28.00 263 14.26
2021-01-14 2352 8830551 3630 248739636 28.15 28.35 28.00 28.25 0.30 1.07% 28.20 349 28.25 2 14.41
2021-01-15 2352 12599958 5298 351005929 28.50 28.55 27.50 27.70 0.55 -1.95% 27.65 17 27.70 29 14.13
2021-01-18 2352 15100424 5783 409127926 27.30 27.65 26.50 27.65 0.05 -0.18% 27.60 3 27.65 18 14.11
2021-01-19 2352 11692167 4975 322331646 27.90 28.15 27.15 27.25 0.40 -1.45% 27.25 197 27.30 20 13.90
2021-01-20 2352 26979084 10252 708926987 27.05 27.30 25.70 26.05 1.20 -4.4% 26.00 108 26.05 74 13.29
2021-01-21 2352 9306808 4773 246704216 26.50 26.85 26.15 26.55 0.50 1.92% 26.50 141 26.55 39 13.55
2021-01-22 2352 14648175 6406 390985496 26.55 27.35 26.15 27.30 0.75 2.82% 27.30 82 27.35 215 13.93
2021-01-25 2352 19463891 8922 536769664 27.25 28.10 26.65 27.95 0.65 2.38% 27.90 258 27.95 93 14.26
2021-01-26 2352 41390370 18301 1195515717 28.35 29.30 28.25 29.00 1.05 3.76% 28.95 50 29.00 339 14.80
2021-01-27 2352 31258688 15092 918290888 29.05 29.80 28.75 29.30 0.30 1.03% 29.30 95 29.35 239 14.95
2021-01-28 2352 21912711 9401 640666069 28.85 29.70 28.70 29.20 0.10 -0.34% 29.20 447 29.25 227 14.90
2021-01-29 2352 32167280 15324 941820688 29.80 30.20 28.25 28.65 0.55 -1.88% 28.60 5 28.65 18 14.62
2021-02-02 2352 15955890 7189 454781488 28.40 28.90 28.25 28.45 0.20 -0.7% 28.40 112 28.45 40 14.52
2021-02-03 2352 39721363 16438 1173931621 28.80 30.00 28.60 29.70 1.25 4.39% 29.65 46 29.70 4 15.15
2021-02-04 2352 22206807 9010 651934983 29.70 29.85 28.90 29.35 0.35 -1.18% 29.30 10 29.35 193 14.97
2021-02-17 2352 13965492 6564 394898902 28.50 28.70 27.90 28.20 0.15 -3.92% 28.20 235 28.25 12 14.39
2021-02-18 2352 8688877 3946 245720312 28.05 28.55 28.00 28.35 0.15 0.53% 28.35 80 28.40 22 14.46
2021-02-19 2352 7433295 3102 210755171 28.10 28.55 28.10 28.45 0.10 0.35% 28.45 44 28.50 61 14.52
2021-02-23 2352 9240221 4036 270014770 29.50 29.55 28.90 29.25 0.05 2.81% 29.25 65 29.30 193 14.92
2021-02-25 2352 24675631 10136 738392218 29.70 30.20 29.40 30.20 0.95 3.25% 30.15 159 30.20 145 15.41
2021-03-02 2352 68408819 29197 2138090589 31.00 32.80 29.60 29.60 0.95 -1.99% 29.60 475 29.65 92 15.10
2021-03-03 2352 18540217 8522 552624703 29.55 30.30 29.10 30.20 0.60 2.03% 30.15 38 30.20 13 15.41
2021-03-04 2352 12762305 5799 384045794 30.00 30.60 29.60 29.85 0.35 -1.16% 29.80 154 29.90 55 15.23
2021-03-05 2352 15922229 6191 470040685 29.50 30.00 29.20 29.45 0.40 -1.34% 29.40 74 29.45 222 15.03
2021-03-08 2352 20777150 7268 605165230 29.65 29.85 28.65 28.70 0.75 -2.55% 28.70 127 28.75 92 14.64
2021-03-09 2352 13465168 4678 388026415 28.70 29.15 28.50 29.10 0.40 1.39% 29.10 11 29.15 121 14.85
2021-03-10 2352 12640967 3967 370790161 29.30 29.65 29.00 29.65 0.55 1.89% 29.60 2 29.65 144 15.13
2021-03-11 2352 13155421 4272 391000930 29.75 30.00 29.55 29.70 0.05 0.17% 29.65 22 29.70 895 15.15
2021-03-12 2352 9322315 3459 276983353 29.90 29.95 29.50 29.60 0.10 -0.34% 29.55 73 29.60 760 15.10
2021-03-15 2352 9800048 4594 288002768 29.90 29.90 29.20 29.30 0.30 -1.01% 29.30 148 29.35 30 14.95
2021-03-16 2352 11089355 4533 323385318 29.55 29.55 29.00 29.25 0.05 -0.17% 29.20 13 29.25 12 14.92
2021-03-17 2352 9143657 4155 266428493 29.30 29.30 28.95 29.15 0.10 -0.34% 29.10 240 29.15 4 14.87
2021-03-18 2352 11276931 4063 333061730 29.30 29.75 29.30 29.70 0.55 1.89% 29.70 51 29.75 275 15.15
2021-03-19 2352 10283270 4044 303935261 29.60 29.80 29.30 29.65 0.05 -0.17% 29.60 165 29.65 1 15.13
2021-03-22 2352 17934007 7855 541117217 29.70 30.65 29.45 30.60 0.95 3.2% 30.55 108 30.60 47 15.61
2021-03-23 2352 20571847 9033 631584004 30.85 31.45 30.00 30.80 0.20 0.65% 30.75 30 30.80 79 15.71
2021-03-24 2352 13155430 5449 397106155 30.05 30.45 29.75 30.25 0.55 -1.79% 30.20 193 30.25 341 15.43
2021-03-25 2352 29136033 10140 901488023 30.20 31.20 30.20 31.10 0.85 2.81% 31.05 98 31.10 238 12.24
2021-03-26 2352 24765876 8952 766159785 31.70 31.70 30.60 30.75 0.35 -1.13% 30.70 463 30.75 39 12.11
2021-03-29 2352 63810989 24749 2067960777 31.00 33.35 31.00 32.85 2.10 6.83% 32.85 61 32.90 222 12.93
2021-03-30 2352 38434000 15330 1281099400 33.35 33.80 32.55 33.70 0.85 2.59% 33.65 58 33.70 156 13.27
2021-04-01 2352 28156066 11885 946622802 34.50 34.60 33.15 33.45 0.80 -0.74% 33.40 44 33.45 73 13.17
2021-04-06 2352 17013483 7676 569886788 33.75 33.95 33.00 33.50 0.05 0.15% 33.50 873 33.55 21 13.19
2021-04-07 2352 17364855 7014 591142151 33.90 34.40 33.50 34.40 0.90 2.69% 34.35 10 34.40 116 13.54
2021-04-08 2352 15525403 6488 533187656 34.60 34.80 34.00 34.40 0.00 0% 34.35 16 34.40 727 13.54
2021-04-09 2352 17677445 7450 610768779 34.50 34.95 34.15 34.20 0.20 -0.58% 34.20 2 34.25 2 13.46
2021-04-12 2352 26861614 11925 952090314 34.55 36.20 34.50 35.55 1.35 3.95% 35.50 54 35.55 9 14.00
2021-04-13 2352 29518177 13773 1041192343 35.10 35.95 34.60 34.85 0.70 -1.97% 34.85 78 34.90 4 13.72
2021-04-14 2352 37908895 18090 1267277218 34.85 35.05 32.30 33.25 1.60 -4.59% 33.20 152 33.25 24 13.09
2021-04-15 2352 20018248 9353 672828909 33.55 34.20 33.30 33.55 0.30 0.9% 33.50 9 33.55 18 13.21
2021-04-16 2352 18065100 8359 613869073 33.80 34.40 33.55 34.40 0.85 2.53% 34.35 97 34.40 126 13.54
2021-04-19 2352 23334307 10545 827738940 35.15 36.00 34.65 35.55 1.15 3.34% 35.55 224 35.60 58 14.00
2021-04-20 2352 27286831 12076 993003719 36.00 37.00 35.80 36.85 1.30 3.66% 36.80 72 36.85 5 14.51
2021-04-21 2352 29956038 13531 1132683960 37.00 38.50 36.35 38.05 1.20 3.26% 38.05 189 38.10 12 14.98
2021-04-22 2352 35449550 17184 1315381885 38.45 38.75 35.45 35.95 2.10 -5.52% 35.95 42 36.00 253 14.15
2021-04-23 2352 12986892 6008 466725819 36.05 36.70 35.20 35.95 0.00 0% 35.95 49 36.00 96 14.15
2021-04-26 2352 13239105 5354 478081384 36.95 36.95 35.80 36.20 0.25 0.7% 36.15 44 36.20 13 14.25
2021-04-27 2352 12071056 5029 433920948 36.40 36.45 35.65 35.85 0.35 -0.97% 35.85 11 35.90 46 14.11
2021-04-28 2352 11527030 5196 415923677 35.85 36.40 35.70 36.10 0.25 0.7% 36.10 37 36.15 6 14.21
2021-04-29 2352 15186875 6560 555748674 36.70 37.00 36.05 36.40 0.30 0.83% 36.35 43 36.40 137 14.33
2021-05-03 2352 21032860 10859 739495097 36.40 36.50 34.30 34.45 1.95 -5.36% 34.40 89 34.45 63 13.56
2021-05-04 2352 24859149 11341 821384523 34.60 35.00 31.10 32.95 1.50 -4.35% 32.95 35 33.00 258 12.97
2021-05-05 2352 10206103 4769 338773187 32.95 33.70 32.50 32.80 0.15 -0.46% 32.75 40 32.80 5 12.91
2021-05-06 2352 14777405 6515 486980209 32.50 33.80 32.00 32.95 0.15 0.46% 32.95 46 33.00 33 12.97
2021-05-07 2352 12635354 6791 427978715 33.30 34.80 33.15 34.65 1.70 5.16% 34.60 10 34.65 99 13.64
2021-05-10 2352 9999117 4280 343147355 34.75 34.85 33.80 34.25 0.40 -1.15% 34.20 42 34.25 42 13.48
2021-05-11 2352 21302450 8814 687469006 33.00 33.70 31.15 31.60 2.65 -7.74% 31.55 17 31.60 20 12.44
2021-05-12 2352 34026025 13199 1033519211 32.30 32.80 28.50 29.75 1.85 -5.85% 29.70 154 29.75 285 11.71
2021-05-13 2352 20444334 8010 597484295 28.70 30.40 27.70 29.45 0.30 -1.01% 29.40 43 29.45 5 8.44
2021-05-14 2352 15938572 6818 468559138 29.45 30.40 28.70 29.00 0.45 -1.53% 29.00 169 29.05 26 8.31
2021-05-17 2352 22582287 8792 609936389 26.80 28.20 26.20 26.40 2.60 -8.97% 26.35 47 26.40 77 7.56
2021-05-18 2352 14132892 6335 400409297 27.15 29.00 27.10 29.00 2.60 9.85% 28.95 176 29.00 789 8.31
2021-05-19 2352 12909731 6348 373490191 29.00 29.60 28.45 29.10 0.10 0.34% 29.05 149 29.10 170 8.34
2021-05-20 2352 9846388 4208 283060441 28.90 29.40 28.30 28.55 0.55 -1.89% 28.50 28 28.55 4 8.18
2021-05-21 2352 8802509 3580 254503878 29.05 29.20 28.50 28.90 0.35 1.23% 28.85 29 28.90 86 8.28
2021-05-24 2352 8853119 3602 255727191 28.60 29.45 28.15 29.25 0.35 1.21% 29.20 93 29.25 76 8.38
2021-05-25 2352 11454583 5177 343168911 29.45 30.60 29.20 30.00 0.75 2.56% 30.00 137 30.05 90 8.60
2021-05-26 2352 7920439 3922 238513618 30.00 30.40 29.70 30.15 0.15 0.5% 30.15 51 30.20 18 8.64
2021-05-27 2352 7107524 2990 212144485 30.00 30.10 29.60 29.75 0.40 -1.33% 29.75 45 29.80 3 8.52
2021-05-28 2352 5970132 2766 180040505 30.00 30.40 29.95 30.15 0.40 1.34% 30.10 108 30.15 16 8.64
2021-05-31 2352 10505662 3819 321868457 30.30 31.15 30.15 30.70 0.55 1.82% 30.70 179 30.75 24 8.80
2021-06-01 2352 6331216 2509 196031995 31.10 31.20 30.65 31.05 0.35 1.14% 31.00 140 31.05 94 8.90
2021-06-02 2352 8634982 4317 263865241 30.95 31.00 30.15 30.50 0.55 -1.77% 30.45 18 30.50 40 8.74
2021-06-03 2352 8098023 3499 249808001 30.50 31.15 30.45 31.00 0.50 1.64% 30.95 3 31.00 71 8.88
2021-06-04 2352 6041573 2401 186797738 31.00 31.10 30.65 31.00 0.00 0% 31.00 53 31.05 74 8.88
2021-06-07 2352 15975855 6351 479464534 30.90 30.90 29.50 29.95 1.05 -3.39% 29.95 16 30.00 29 8.58
2021-06-08 2352 3635871 1764 109450484 30.15 30.25 29.95 30.20 0.25 0.83% 30.15 19 30.20 61 8.65
2021-06-09 2352 4104135 2148 123347512 30.20 30.45 29.85 29.90 0.30 -0.99% 29.85 139 29.90 5 8.57
2021-06-10 2352 5836791 2343 175665338 29.95 30.40 29.85 30.10 0.20 0.67% 30.10 56 30.15 76 8.62
2021-06-11 2352 2877282 1486 86598419 30.15 30.30 30.00 30.05 0.05 -0.17% 30.05 213 30.10 66 8.61
2021-06-15 2352 5008668 2362 150929312 30.10 30.35 30.00 30.30 0.25 0.83% 30.25 7 30.30 27 8.68
2021-06-16 2352 8126972 4013 242807404 30.30 30.35 29.55 29.55 0.75 -2.48% 29.55 53 29.60 108 8.47
2021-06-17 2352 5835726 2348 175221888 29.55 30.30 29.50 30.10 0.55 1.86% 30.10 18 30.20 40 8.62
2021-06-18 2352 8295331 2794 251256923 30.30 30.60 30.05 30.10 0.00 0% 30.10 121 30.15 74 8.62
2021-06-21 2352 5471623 2607 163493837 29.90 30.20 29.70 29.75 0.35 -1.16% 29.75 221 29.80 11 8.52
2021-06-22 2352 3903430 1899 117209172 30.05 30.20 29.80 29.90 0.15 0.5% 29.90 6 29.95 22 8.57
2021-06-23 2352 4575191 2433 138466419 30.05 30.40 30.05 30.25 0.35 1.17% 30.25 10 30.30 5 8.67
2021-06-24 2352 5251890 2615 160730507 30.35 30.80 30.30 30.75 0.50 1.65% 30.70 51 30.75 27 8.81
2021-06-25 2352 7962192 4418 244499591 30.85 31.05 30.50 30.50 0.25 -0.81% 30.50 72 30.55 7 8.74
2021-06-28 2352 4820574 2505 147120359 30.80 30.80 30.30 30.60 0.10 0.33% 30.60 45 30.65 38 8.77
2021-06-29 2352 5865364 3170 179696019 30.75 30.85 30.45 30.60 0.00 0% 30.60 54 30.65 14 8.77
2021-06-30 2352 7221204 2716 222056453 30.65 30.95 30.60 30.80 0.20 0.65% 30.75 51 30.80 138 8.83
2021-07-01 2352 10806830 3940 333174486 30.90 31.20 30.50 30.55 0.25 -0.81% 30.50 23 30.55 47 8.75
2021-07-02 2352 5411111 2013 165988821 30.70 30.90 30.45 30.60 0.05 0.16% 30.60 38 30.65 9 8.77
2021-07-05 2352 7319367 3166 227577118 30.80 31.35 30.75 31.15 0.55 1.8% 31.15 254 31.20 28 8.93
2021-07-06 2352 21050485 9531 674833778 32.30 32.80 31.65 31.95 0.80 2.57% 31.90 25 31.95 13 9.15
2021-07-07 2352 11509984 5120 362278327 31.90 31.90 31.20 31.30 0.65 -2.03% 31.30 110 31.35 67 8.97
2021-07-08 2352 7703690 3406 244431577 31.50 32.10 31.40 31.65 0.35 1.12% 31.65 24 31.70 29 9.07
2021-07-09 2352 16647109 7724 537155097 31.85 32.70 31.55 32.45 0.80 2.53% 32.40 115 32.45 26 9.30
2021-07-12 2352 18530607 8592 599434941 32.90 33.10 32.00 32.05 0.40 -1.23% 32.05 194 32.10 20 9.18
2021-07-13 2352 9894290 4759 320019663 32.25 32.75 32.00 32.15 0.10 0.31% 32.10 121 32.15 31 9.21
2021-07-14 2352 6970407 3476 223330067 32.40 32.50 31.80 31.90 0.25 -0.78% 31.90 50 31.95 9 9.14
2021-07-15 2352 6855353 3290 219014164 31.95 32.20 31.80 32.10 0.20 0.63% 32.05 1 32.10 78 9.20
2021-07-16 2352 5073834 2400 162546248 32.00 32.40 31.90 31.95 0.15 -0.47% 31.90 362 31.95 61 9.15
2021-07-19 2352 9449644 5274 297560807 31.85 31.85 31.30 31.50 0.45 -1.41% 31.50 71 31.55 69 9.03
2021-07-20 2352 10973403 4490 341219343 31.25 31.50 30.90 31.00 0.50 -1.59% 30.95 53 31.00 299 8.88
2021-07-21 2352 18281632 7126 558196030 31.35 31.35 30.15 30.35 0.65 -2.1% 30.35 9 30.40 20 8.70
2021-07-22 2352 8033000 4551 235663750 29.35 29.65 29.15 29.25 0.00 -3.62% 29.20 57 29.25 48 8.38
2021-07-23 2352 3702299 2037 108600811 29.40 29.50 29.20 29.30 0.05 0.17% 29.30 98 29.35 7 8.40
2021-07-26 2352 4825228 2339 143565871 29.50 29.95 29.45 29.75 0.45 1.54% 29.75 42 29.80 25 8.52
2021-07-27 2352 5188320 2440 154995416 29.95 30.20 29.65 29.75 0.00 0% 29.75 21 29.80 22 8.52
2021-07-28 2352 8624989 3525 250975309 28.85 29.65 28.70 29.30 0.45 -1.51% 29.30 52 29.35 109 8.40
2021-07-29 2352 4157581 2053 122878467 29.55 29.85 29.30 29.75 0.45 1.54% 29.70 6 29.75 25 8.52
2021-07-30 2352 4749257 2249 140436334 29.75 29.85 29.35 29.50 0.25 -0.84% 29.45 44 29.50 13 8.45
2021-08-02 2352 4998636 2054 148882049 29.85 29.95 29.60 29.90 0.40 1.36% 29.90 8 29.95 152 8.57
2021-08-03 2352 3911865 1723 116502802 29.90 30.15 29.60 29.70 0.20 -0.67% 29.70 102 29.80 75 8.51
2021-08-04 2352 7321453 3200 219572557 29.80 30.30 29.70 30.30 0.60 2.02% 30.25 70 30.30 84 8.68
2021-08-05 2352 4970437 2167 150015561 30.30 30.40 30.05 30.15 0.15 -0.5% 30.15 20 30.20 18 8.64
2021-08-06 2352 3202505 1589 96753765 30.20 30.35 30.05 30.25 0.10 0.33% 30.25 9 30.30 156 8.67
2021-08-09 2352 3036198 1588 91141392 30.25 30.30 29.85 29.95 0.30 -0.99% 29.95 13 30.00 17 8.58
2021-08-10 2352 4395323 1659 131499475 30.00 30.30 29.75 29.80 0.15 -0.5% 29.80 151 29.85 41 8.54
2021-08-11 2352 5203407 2383 153538204 29.75 29.85 29.10 29.40 0.40 -1.34% 29.40 43 29.45 9 8.42
2021-08-12 2352 26446124 10014 817214673 30.25 31.30 30.10 31.15 1.75 5.95% 31.10 110 31.15 260 8.93
2021-08-13 2352 28573021 10941 887918287 31.60 31.65 30.60 30.75 0.40 -1.28% 30.75 321 30.80 28 6.22
2021-08-16 2352 16916405 7433 505918377 30.55 30.90 29.40 29.60 1.15 -3.74% 29.60 3 29.65 44 5.99
2021-08-17 2352 12730515 5853 370559865 29.65 29.70 28.80 28.85 0.75 -2.53% 28.80 323 28.85 28 5.84
2021-08-18 2352 9342157 4214 268672802 28.50 29.25 28.10 29.25 0.40 1.39% 29.20 26 29.25 64 5.92
2021-08-19 2352 6177903 3038 177336287 29.00 29.00 28.55 28.60 0.65 -2.22% 28.60 65 28.65 23 5.79
2021-08-20 2352 6704282 2819 193241237 28.60 29.40 28.30 28.80 0.20 0.7% 28.80 88 28.85 10 5.83
2021-08-23 2352 5048427 1966 147771021 29.30 29.50 29.10 29.30 0.50 1.74% 29.25 26 29.30 26 5.93
2021-08-24 2352 4437314 1745 129312367 29.40 29.45 29.00 29.05 0.25 -0.85% 29.05 35 29.10 32 5.88
2021-08-25 2352 2965072 1355 86433506 29.05 29.25 29.05 29.20 0.15 0.52% 29.20 60 29.25 80 5.91
2021-08-26 2352 4371235 1618 128073754 29.25 29.45 29.10 29.35 0.15 0.51% 29.30 327 29.35 8 5.94
2021-08-27 2352 7734597 3288 230977843 29.30 30.20 29.25 29.85 0.50 1.7% 29.85 89 29.90 74 6.04
2021-08-30 2352 6323116 2963 189039237 29.95 30.20 29.65 29.80 0.05 -0.17% 29.75 88 29.80 10 6.03
2021-08-31 2352 5249766 2377 154752088 29.70 29.75 29.30 29.75 0.05 -0.17% 29.75 159 29.80 98 6.02
2021-09-01 2352 3393914 1654 100590791 29.60 29.75 29.50 29.75 0.00 0% 29.75 88 29.80 183 6.02
2021-09-02 2352 4711311 2186 138873672 29.75 29.80 29.30 29.35 0.40 -1.34% 29.30 411 29.40 9 5.94
2021-09-03 2352 4091570 1877 120268604 29.55 29.60 29.30 29.35 0.00 0% 29.35 4 29.40 21 5.94
2021-09-06 2352 7736852 3822 223062342 29.20 29.30 28.65 28.70 0.65 -2.21% 28.70 58 28.75 181 5.81
2021-09-07 2352 5462355 3070 155441627 28.70 28.80 28.30 28.40 0.30 -1.05% 28.40 41 28.50 7 5.75
2021-09-08 2352 7596508 4249 212603877 28.40 28.45 27.80 27.80 0.60 -2.11% 27.80 201 27.85 20 5.63
2021-09-09 2352 4377058 2515 121544587 27.65 27.95 27.60 27.80 0.00 0% 27.80 35 27.85 18 5.63
2021-09-10 2352 10206749 4676 294879105 27.90 29.50 27.90 28.80 1.00 3.6% 28.80 5 28.85 37 5.83
2021-09-13 2352 3804634 2550 108646316 28.80 28.90 28.40 28.50 0.30 -1.04% 28.45 110 28.50 318 5.77
2021-09-14 2352 3065298 1841 87392636 28.60 28.65 28.40 28.40 0.10 -0.35% 28.40 154 28.45 5 5.75
2021-09-15 2352 12357112 5240 357750185 28.60 29.45 28.40 29.25 0.85 2.99% 29.20 74 29.30 137 5.92
2021-09-16 2352 3972959 2395 114637414 29.20 29.25 28.70 28.75 0.50 -1.71% 28.75 7 28.80 75 5.82
2021-09-17 2352 5937000 2253 169715850 28.65 28.80 28.40 28.75 0.00 0% 28.70 8 28.75 14 5.82
2021-09-22 2352 9552020 3151 272636569 28.15 29.05 28.15 28.70 0.05 -0.17% 28.70 6 28.75 133 5.81
2021-09-23 2352 2100828 1072 60242264 28.85 28.90 28.55 28.55 0.15 -0.52% 28.55 72 28.60 7 5.78
2021-09-24 2352 2312744 1375 66347224 28.80 28.85 28.60 28.70 0.15 0.53% 28.65 47 28.70 8 5.81
2021-09-27 2352 5016526 2308 145910982 28.85 29.30 28.60 29.05 0.35 1.22% 29.05 38 29.10 48 5.88
2021-09-28 2352 3470305 1390 101105000 29.05 29.35 28.90 29.10 0.05 0.17% 29.10 47 29.15 67 5.89
2021-09-29 2352 4950819 2293 142005991 28.80 28.85 28.55 28.75 0.35 -1.2% 28.70 92 28.75 37 5.82
2021-09-30 2352 4946324 1369 141917024 28.70 28.90 28.55 28.65 0.10 -0.35% 28.65 256 28.70 18 5.80
2021-10-01 2352 5512299 2824 156143425 28.65 28.75 28.05 28.35 0.30 -1.05% 28.30 2 28.35 26 5.74
2021-10-04 2352 4279499 2232 119598071 28.35 28.50 27.70 27.85 0.50 -1.76% 27.85 66 27.90 96 5.64
2021-10-05 2352 3047414 1320 84941042 27.70 28.20 27.40 28.20 0.35 1.26% 28.20 27 28.25 77 5.71
2021-10-06 2352 6398904 2637 184336182 28.70 29.00 28.60 28.75 0.55 1.95% 28.75 36 28.80 21 5.82
2021-10-07 2352 4427580 2249 128419704 29.15 29.15 28.75 29.00 0.25 0.87% 29.00 38 29.05 59 5.87
2021-10-08 2352 8968376 3745 264276797 29.10 29.80 29.00 29.65 0.65 2.24% 29.60 103 29.65 93 6.00
2021-10-12 2352 16629181 6399 501759909 29.80 30.65 29.70 29.90 0.25 0.84% 29.90 170 30.10 9 6.05
2021-10-13 2352 6612933 3237 199686680 30.30 30.45 29.95 30.40 0.50 1.67% 30.40 90 30.45 127 6.15
2021-10-14 2352 9674131 4647 293811792 30.80 31.00 29.85 29.90 0.50 -1.64% 29.90 85 29.95 17 6.05
2021-10-15 2352 6545891 3146 198194986 30.15 30.50 29.95 30.30 0.40 1.34% 30.30 79 30.35 56 6.13
2021-10-18 2352 11401376 4495 348259213 30.55 31.00 29.85 30.00 0.30 -0.99% 29.95 89 30.00 32 6.07
2021-10-19 2352 10293844 3850 312796700 30.05 30.70 30.05 30.15 0.15 0.5% 30.15 2 30.20 89 6.10
2021-10-20 2352 7887634 3492 242540057 30.45 30.95 30.45 30.85 0.70 2.32% 30.80 60 30.85 21 6.24
2021-10-21 2352 12510187 2737 382094905 30.85 31.00 30.40 30.45 0.40 -1.3% 30.45 33 30.50 94 6.16
2021-10-22 2352 3107215 1473 94746033 30.60 30.80 30.25 30.40 0.05 -0.16% 30.40 31 30.45 7 6.15
2021-10-25 2352 2510566 1293 76591174 30.40 30.65 30.20 30.55 0.15 0.49% 30.55 24 30.60 18 6.18
2021-10-26 2352 6220037 2930 192623843 30.80 31.20 30.75 30.85 0.30 0.98% 30.85 152 30.90 111 6.24
2021-10-27 2352 3281033 1933 101498358 30.90 31.10 30.80 30.90 0.05 0.16% 30.90 1 30.95 49 6.26
2021-10-28 2352 6306828 2691 196745820 31.10 31.45 31.00 31.00 0.10 0.32% 31.00 186 31.05 6 6.28
2021-10-29 2352 4546417 2306 140802352 31.25 31.40 30.75 31.00 0.00 0% 30.95 24 31.00 56 6.28
2021-11-01 2352 11890018 4214 374042204 31.25 31.70 31.15 31.60 0.60 1.94% 31.60 88 31.65 40 6.40
2021-11-02 2352 11258827 5205 358798693 31.85 32.20 31.45 31.60 0.00 0% 31.60 29 31.65 4 6.40
2021-11-03 2352 5211829 2572 165860844 31.75 32.00 31.40 32.00 0.40 1.27% 31.95 20 32.00 320 6.48
2021-11-04 2352 4012142 1869 128796019 32.20 32.25 32.00 32.10 0.10 0.31% 32.05 64 32.10 53 6.50
2021-11-05 2352 5539774 2511 176954688 32.10 32.15 31.70 32.10 0.00 0% 32.05 36 32.10 17 6.50
2021-11-08 2352 5386410 3309 174409791 32.30 32.60 32.05 32.25 0.15 0.47% 32.25 78 32.30 57 6.53
2021-11-09 2352 4040496 2692 130198632 32.40 32.40 32.10 32.25 0.00 0% 32.20 19 32.25 134 6.53
2021-11-10 2352 13816442 5571 454519049 32.30 33.30 32.30 33.05 0.80 2.48% 33.05 25 33.10 46 6.69
2021-11-11 2352 9246502 4577 306956513 33.10 33.50 32.70 33.25 0.20 0.61% 33.20 92 33.25 20 6.73
2021-11-12 2352 7701339 3739 257374198 33.40 33.70 33.10 33.55 0.30 0.9% 33.50 50 33.55 14 6.79
2021-11-15 2352 37321658 16347 1167467212 32.45 32.50 30.55 31.20 2.35 -7% 31.20 31 31.25 65 6.77
2021-11-16 2352 11520670 4726 359178325 31.15 31.50 31.00 31.15 0.05 -0.16% 31.15 38 31.20 35 6.76
2021-11-17 2352 10874218 4948 345707142 31.40 32.10 31.35 31.70 0.55 1.77% 31.65 60 31.70 16 6.88
2021-11-18 2352 20441416 9589 630451206 31.10 31.30 30.50 30.50 1.20 -3.79% 30.50 804 30.55 17 6.62
2021-11-19 2352 11980499 5867 362276234 30.55 30.60 30.00 30.10 0.40 -1.31% 30.10 588 30.15 16 6.53
2021-11-22 2352 7321711 3176 221572366 30.15 30.50 30.10 30.15 0.05 0.17% 30.15 55 30.20 28 6.54
2021-11-23 2352 8962484 4439 269651856 30.25 30.40 29.90 29.90 0.25 -0.83% 29.90 151 29.95 50 6.49
2021-11-24 2352 4875637 2616 146569692 30.00 30.25 29.95 30.10 0.20 0.67% 30.05 40 30.10 31 6.53
2021-11-25 2352 5739518 3108 172400303 30.20 30.25 29.95 30.00 0.10 -0.33% 30.00 7 30.05 41 6.51
2021-11-26 2352 7391983 3860 220218611 30.00 30.15 29.65 29.65 0.35 -1.17% 29.65 561 29.70 116 6.43
2021-11-29 2352 6673545 3372 197024787 29.50 30.00 29.20 29.65 0.00 0% 29.65 69 29.70 39 6.43
2021-11-30 2352 10856100 4761 321605075 29.80 29.90 29.50 29.50 0.15 -0.51% 29.50 217 29.55 2 6.40
2021-12-01 2352 4900288 3055 144823237 29.55 29.70 29.40 29.60 0.10 0.34% 29.60 33 29.65 46 6.42
2021-12-02 2352 8002767 4707 235550944 29.70 29.85 29.20 29.25 0.35 -1.18% 29.25 81 29.30 5 6.34
2021-12-03 2352 5508707 2908 164030056 29.35 30.10 29.35 29.95 0.70 2.39% 29.90 94 29.95 25 6.50
2021-12-06 2352 8992296 3842 272755002 30.50 30.50 30.10 30.25 0.30 1% 30.25 12 30.30 6 6.56
2021-12-07 2352 10188423 4266 306708791 30.35 30.45 29.95 30.00 0.25 -0.83% 30.00 115 30.05 15 6.51
2021-12-08 2352 9169198 2936 276163526 30.35 30.45 29.95 30.20 0.20 0.67% 30.20 151 30.25 99 6.55
2021-12-09 2352 5912400 3037 179488712 30.30 30.50 30.20 30.35 0.15 0.5% 30.30 351 30.35 30 6.58
2021-12-10 2352 4022125 2202 121944805 30.35 30.50 30.15 30.25 0.10 -0.33% 30.25 169 30.30 8 6.56
2021-12-13 2352 6398076 2968 193573951 30.30 30.50 30.10 30.10 0.15 -0.5% 30.10 240 30.15 62 6.53
2021-12-14 2352 7215013 3249 215146599 29.95 30.05 29.70 29.75 0.35 -1.16% 29.75 12 29.80 20 6.45
2021-12-15 2352 5149816 2385 153324241 29.90 30.00 29.65 29.75 0.00 0% 29.75 1 29.80 23 6.45
2021-12-16 2352 4224008 1869 126665909 30.10 30.10 29.90 29.90 0.15 0.5% 29.90 98 30.00 5 6.49
2021-12-17 2352 6110230 3030 181790385 30.00 30.05 29.60 29.60 0.30 -1% 29.60 433 29.70 2 6.42
2021-12-20 2352 4370905 2012 129531213 29.70 29.90 29.50 29.60 0.00 0% 29.60 15 29.65 48 6.42
2021-12-21 2352 2947106 1560 87857601 29.70 30.00 29.55 29.95 0.35 1.18% 29.95 3 30.00 219 6.50
2021-12-22 2352 2386112 1480 71646435 30.10 30.20 29.90 29.95 0.00 0% 29.95 80 30.00 84 6.50
2021-12-23 2352 2856550 1192 85778794 30.15 30.15 29.95 30.05 0.10 0.33% 30.00 30 30.05 87 6.52
2021-12-24 2352 1927214 1189 57963894 30.15 30.15 30.00 30.05 0.00 0% 30.05 24 30.10 96 6.52
2021-12-27 2352 4475164 2182 135497920 30.15 30.35 30.15 30.25 0.20 0.67% 30.20 187 30.25 79 6.56
2021-12-28 2352 3911390 2001 118431883 30.35 30.45 30.20 30.25 0.00 0% 30.25 73 30.30 212 6.56
2021-12-29 2352 4298538 1691 129969487 30.25 30.35 30.15 30.25 0.00 0% 30.25 62 30.30 76 6.56
2021-12-30 2352 4776978 1979 145567383 30.40 30.60 30.35 30.45 0.20 0.66% 30.40 302 30.45 63 6.61