宏碁(2353)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　　　23.75
0
0%		24.15
0.4
1.68%		 24.00
-0.15
-0.62%		24.90
0.9
3.75%		 　24.90
0
0%		25.05
0.15
0.6%		25.65
0.6
2.4%		25.30
-0.35
-1.36%		24.90
-0.4
-1.58%		 　24.55
-0.35
-1.41%		24.35
-0.2
-0.81%		23.75
-0.6
-2.46%		24.00
0.25
1.05%		23.90
-0.1
-0.42%		 　24.10
0.2
0.84%		24.00
-0.1
-0.41%		26.40
2.4
10%		28.15
1.75
6.63%		27.05
-1.1
-3.91%		 24.84
2 月　25.35
-1.7
-6.28%		25.65
0.3
1.18%		25.90
0.25
0.97%		 　　　　　　　　　　　26.50
0.6
2.32%		26.95
0.45
1.7%		26.95
0
0%		 　　26.90
-0.05
-0.19%		 27.90
1
3.72%		 26.61
3 月　26.50
-1.4
-5.02%		27.00
0.5
1.89%		26.60
-0.4
-1.48%		26.40
-0.2
-0.75%		 　27.05
0.65
2.46%		27.00
-0.05
-0.18%		26.90
-0.1
-0.37%		27.35
0.45
1.67%		27.55
0.2
0.73%		 　27.70
0.15
0.54%		27.90
0.2
0.72%		27.60
-0.3
-1.08%		28.40
0.8
2.9%		30.40
2
7.04%		 　30.05
-0.35
-1.15%		30.95
0.9
3%		31.00
0.05
0.16%		31.95
0.95
3.06%		30.80
-1.15
-3.6%		 　31.25
0.45
1.46%		31.60
0.35
1.12%		 28.83
4 月31.65
0.05
0.16%		 　　　31.75
0.1
0.32%		31.85
0.1
0.31%		32.50
0.65
2.04%		32.10
-0.4
-1.23%		 　32.55
0.45
1.4%		31.70
-0.85
-2.61%		32.50
0.8
2.52%		33.00
0.5
1.54%		34.15
1.15
3.48%		 　34.45
0.3
0.88%		35.00
0.55
1.6%		35.35
0.35
1%		34.20
-1.15
-3.25%		34.50
0.3
0.88%		 　34.50
0
0%		34.65
0.15
0.43%		34.60
-0.05
-0.14%		34.30
-0.3
-0.87%		 33.32
5 月　　32.25
-2.05
-5.98%		31.85
-0.4
-1.24%		31.85
0
0%		35.00
3.15
9.89%		34.15
-0.85
-2.43%		 　35.20
1.05
3.07%		33.30
-1.9
-5.4%		31.45
-1.85
-5.56%		29.90
-1.55
-4.93%		29.35
-0.55
-1.84%		 　28.25
-1.1
-3.75%		29.70
1.45
5.13%		30.30
0.6
2.02%		30.65
0.35
1.16%		30.90
0.25
0.82%		 　31.05
0.15
0.49%		31.35
0.3
0.97%		32.15
0.8
2.55%		31.60
-0.55
-1.71%		31.80
0.2
0.63%		 31.90
0.1
0.31%		31.63
6 月31.95
0.05
0.16%		31.55
-0.4
-1.25%		32.15
0.6
1.9%		32.10
-0.05
-0.16%		 　31.35
-0.75
-2.34%		31.65
0.3
0.96%		31.05
-0.6
-1.9%		31.70
0.65
2.09%		31.30
-0.4
-1.26%		 　　30.90
-0.4
-1.28%		31.70
0.8
2.59%		31.60
-0.1
-0.32%		32.05
0.45
1.42%		 　31.55
-0.5
-1.56%		30.80
-0.75
-2.38%		30.80
0
0%		30.85
0.05
0.16%		31.15
0.3
0.97%		 33.70
2.55
8.19%		31.40
-2.3
-6.82%		30.70
-0.7
-2.23%		29.30
-1.4
-4.56%		 31.39
7 月28.75
-0.55
-1.88%		28.65
-0.1
-0.35%		 　28.95
0.3
1.05%		28.90
-0.05
-0.17%		28.75
-0.15
-0.52%		28.50
-0.25
-0.87%		28.55
0.05
0.18%		 　28.55
0
0%		28.20
-0.35
-1.23%		27.70
-0.5
-1.77%		27.70
0
0%		27.90
0.2
0.72%		 　28.00
0.1
0.36%		27.25
-0.75
-2.68%		27.00
-0.25
-0.92%		26.75
-0.25
-0.93%		27.10
0.35
1.31%		 　27.65
0.55
2.03%		27.90
0.25
0.9%		27.35
-0.55
-1.97%		27.10
-0.25
-0.91%		27.20
0.1
0.37%		 27.97
8 月　27.75
0.55
2.02%		27.25
-0.5
-1.8%		27.60
0.35
1.28%		27.95
0.35
1.27%		27.50
-0.45
-1.61%		 　27.00
-0.5
-1.82%		26.60
-0.4
-1.48%		26.05
-0.55
-2.07%		25.70
-0.35
-1.34%		25.05
-0.65
-2.53%		 　24.35
-0.7
-2.79%		25.15
0.8
3.29%		25.40
0.25
0.99%		24.45
-0.95
-3.74%		24.35
-0.1
-0.41%		 　24.90
0.55
2.26%		24.80
-0.1
-0.4%		25.20
0.4
1.61%		24.65
-0.55
-2.18%		25.00
0.35
1.42%		 　25.00
0
0%		25.20
0.2
0.8%		25.7
9 月25.60
0.4
1.59%		24.90
-0.7
-2.73%		25.30
0.4
1.61%		 　25.00
-0.3
-1.19%		25.20
0.2
0.8%		24.50
-0.7
-2.78%		24.95
0.45
1.84%		25.05
0.1
0.4%		 　24.85
-0.2
-0.8%		24.75
-0.1
-0.4%		24.65
-0.1
-0.4%		24.45
-0.2
-0.81%		25.20
0.75
3.07%		 　　　24.65
-0.55
-2.18%		24.70
0.05
0.2%		24.70
0
0%		 　25.10
0.4
1.62%		25.10
0
0%		24.75
-0.35
-1.39%		24.75
0
0%		 24.89
10 月24.40
-0.35
-1.41%		 　23.85
-0.55
-2.25%		23.80
-0.05
-0.21%		23.95
0.15
0.63%		24.60
0.65
2.71%		24.65
0.05
0.2%		 　　24.55
-0.1
-0.41%		24.55
0
0%		24.80
0.25
1.02%		25.15
0.35
1.41%		 　25.30
0.15
0.6%		25.45
0.15
0.59%		26.30
0.85
3.34%		26.95
0.65
2.47%		26.25
-0.7
-2.6%		 　26.40
0.15
0.57%		26.70
0.3
1.14%		26.40
-0.3
-1.12%		26.30
-0.1
-0.38%		26.00
-0.3
-1.14%		 25.34
11 月26.20
0.2
0.77%		26.20
0
0%		26.45
0.25
0.95%		26.55
0.1
0.38%		26.20
-0.35
-1.32%		 　26.45
0.25
0.95%		26.80
0.35
1.32%		26.60
-0.2
-0.75%		26.50
-0.1
-0.38%		26.80
0.3
1.13%		 　27.00
0.2
0.75%		27.20
0.2
0.74%		27.25
0.05
0.18%		27.55
0.3
1.1%		27.65
0.1
0.36%		 　27.00
-0.65
-2.35%		26.85
-0.15
-0.56%		27.45
0.6
2.23%		27.90
0.45
1.64%		27.45
-0.45
-1.61%		 　27.80
0.35
1.28%		27.70
-0.1
-0.36%		 27.03
12 月28.10
0.4
1.44%		28.10
0
0%		30.15
2.05
7.3%		 　29.75
-0.4
-1.33%		30.30
0.55
1.85%		29.90
-0.4
-1.32%		30.00
0.1
0.33%		29.75
-0.25
-0.83%		 　29.20
-0.55
-1.85%		28.75
-0.45
-1.54%		29.10
0.35
1.22%		29.65
0.55
1.89%		30.00
0.35
1.18%		 　30.05
0.05
0.17%		30.00
-0.05
-0.17%		30.05
0.05
0.17%		29.95
-0.1
-0.33%		29.85
-0.1
-0.33%		 　29.90
0.05
0.17%		30.15
0.25
0.84%		30.15
0
0%		30.45
0.3
1%		　29.7

說明:最高漲幅:10%最低跌幅:-6.82% 最高價:35.35最低價:23.75平均價:28.16,灰色底表示週末,漲152天(69.75)元,跌131天(-75.65)元,平盤20天
10%=2,8%=2,7%=3,5%=1,4%=3,3%=13,2%=32,1%=66,0%=50,-0%=1,-1%=5,-2%=7,-3%=9,-4%=10,-5%=24,-6%=32,-7%=43,

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 2353 11271490 3472 267979415 23.70 23.90 23.65 23.75 0.10 0% 23.75 1396 23.80 15 16.27
2021-01-05 2353 35279508 10255 851305779 23.75 24.40 23.70 24.15 0.40 1.68% 24.10 249 24.15 10 16.54
2021-01-07 2353 21666858 6400 516860164 23.60 24.05 23.55 24.00 0.45 -0.62% 23.95 99 24.00 5 16.44
2021-01-08 2353 78639443 22240 1930990690 24.30 24.90 24.05 24.90 0.90 3.75% 24.85 97 24.90 758 17.05
2021-01-11 2353 39411761 12476 985455894 25.45 25.45 24.65 24.90 0.00 0% 24.90 488 24.95 265 17.05
2021-01-12 2353 48177828 15629 1211409173 25.35 25.40 24.85 25.05 0.15 0.6% 25.05 85 25.10 232 17.16
2021-01-13 2353 51597346 16177 1315002834 25.45 25.65 25.25 25.65 0.60 2.4% 25.60 816 25.65 325 17.57
2021-01-14 2353 28730290 9375 730802248 25.70 25.70 25.20 25.30 0.35 -1.36% 25.30 542 25.35 22 17.33
2021-01-15 2353 28701595 9061 720898309 25.55 25.55 24.80 24.90 0.40 -1.58% 24.90 407 24.95 343 17.05
2021-01-18 2353 19234442 5674 473466516 24.70 25.05 24.25 24.55 0.35 -1.41% 24.55 99 24.60 153 16.82
2021-01-19 2353 16482616 5454 404173026 24.70 24.95 24.30 24.35 0.20 -0.81% 24.35 98 24.40 4 16.68
2021-01-20 2353 50951597 13023 1203014719 24.25 24.35 23.25 23.75 0.60 -2.46% 23.70 391 23.75 536 16.27
2021-01-21 2353 29254582 8532 702243872 23.80 24.50 23.50 24.00 0.25 1.05% 23.95 18 24.00 276 16.44
2021-01-22 2353 12556761 3939 299815751 24.00 24.10 23.75 23.90 0.10 -0.42% 23.90 350 23.95 50 16.37
2021-01-25 2353 15766092 4295 377798279 23.90 24.15 23.70 24.10 0.20 0.84% 24.10 31 24.15 255 16.51
2021-01-26 2353 13177101 4312 317575432 24.20 24.35 23.90 24.00 0.10 -0.41% 23.95 361 24.00 38 16.44
2021-01-27 2353 185569941 33426 2147483647 24.80 26.40 24.65 26.40 2.40 10% 26.40 45576 0.00 0 18.08
2021-01-28 2353 312996732 84199 2147483647 26.70 28.65 26.10 28.15 1.75 6.63% 28.10 94 28.15 1638 19.28
2021-01-29 2353 169567701 55999 2147483647 28.70 29.30 26.10 27.05 1.10 -3.91% 27.05 409 27.10 125 18.53
2021-02-02 2353 70330039 20798 1799450754 26.00 26.30 25.30 25.35 0.40 -6.28% 25.35 1953 25.40 120 17.36
2021-02-03 2353 35160087 11122 903668328 25.75 26.00 25.45 25.65 0.30 1.18% 25.65 97 25.70 420 17.57
2021-02-04 2353 85001383 23830 2147483647 25.80 26.85 25.65 25.90 0.25 0.97% 25.90 278 25.95 228 17.74
2021-02-17 2353 39335481 13946 1044093916 27.00 27.05 26.20 26.50 0.00 2.32% 26.45 355 26.50 13 18.15
2021-02-18 2353 33021799 10881 880182593 26.50 26.95 26.20 26.95 0.45 1.7% 26.90 44 26.95 267 18.46
2021-02-19 2353 40741210 13702 1107232605 27.15 27.60 26.80 26.95 0.00 0% 26.95 222 27.00 264 18.46
2021-02-23 2353 23363869 7460 626950238 26.95 27.00 26.55 26.90 0.25 -0.19% 26.85 370 26.90 96 18.42
2021-02-25 2353 57688922 18682 1588209666 27.25 28.00 27.15 27.90 0.95 3.72% 27.90 463 27.95 909 19.11
2021-03-02 2353 21764407 7597 584455980 27.20 27.30 26.35 26.50 0.35 -5.02% 26.45 132 26.50 180 18.15
2021-03-03 2353 16414517 6122 438615783 26.60 27.00 26.30 27.00 0.50 1.89% 26.95 18 27.00 569 18.49
2021-03-04 2353 22985714 7644 616467825 27.10 27.20 26.55 26.60 0.40 -1.48% 26.60 455 26.65 20 18.22
2021-03-05 2353 30977980 8667 816157620 26.35 26.60 26.15 26.40 0.20 -0.75% 26.40 926 26.45 298 18.08
2021-03-08 2353 28701798 8446 774004146 26.85 27.20 26.65 27.05 0.65 2.46% 27.00 113 27.05 307 18.53
2021-03-09 2353 17816964 6085 479636405 27.15 27.30 26.60 27.00 0.05 -0.18% 26.95 98 27.00 409 18.49
2021-03-10 2353 21688881 7772 589402447 27.30 27.45 26.80 26.90 0.10 -0.37% 26.90 112 26.95 41 18.42
2021-03-11 2353 29778748 8509 813383257 27.05 27.50 27.00 27.35 0.45 1.67% 27.35 169 27.40 311 18.73
2021-03-12 2353 23282007 7334 640540901 27.60 27.75 27.30 27.55 0.20 0.73% 27.55 25 27.60 839 18.87
2021-03-15 2353 13240725 4873 365504240 27.70 27.80 27.45 27.70 0.15 0.54% 27.65 287 27.70 601 18.97
2021-03-16 2353 23059558 7315 639019614 27.70 27.90 27.50 27.90 0.20 0.72% 27.85 123 27.90 200 19.11
2021-03-17 2353 23230632 8358 641495462 27.90 27.95 27.35 27.60 0.30 -1.08% 27.55 12 27.60 328 18.90
2021-03-18 2353 95890448 29569 2147483647 28.10 29.25 28.10 28.40 0.80 2.9% 28.40 1459 28.45 30 14.13
2021-03-19 2353 162718149 44464 2147483647 28.40 30.40 28.35 30.40 2.00 7.04% 30.30 405 30.40 1786 15.12
2021-03-22 2353 68542222 24217 2046988355 30.60 30.65 29.20 30.05 0.35 -1.15% 30.05 151 30.10 507 14.95
2021-03-23 2353 58128825 18816 1791287153 30.50 31.40 30.20 30.95 0.90 3% 30.90 49 30.95 373 15.40
2021-03-24 2353 43587523 17180 1358357726 31.10 31.80 30.55 31.00 0.05 0.16% 30.95 35 31.00 1013 15.42
2021-03-25 2353 63853924 22022 2024342537 31.20 32.45 30.95 31.95 0.95 3.06% 31.90 299 31.95 552 15.90
2021-03-26 2353 70344832 26016 2147483647 31.95 32.00 30.50 30.80 1.15 -3.6% 30.75 305 30.80 265 15.32
2021-03-29 2353 27909133 10658 864367898 30.90 31.25 30.50 31.25 0.45 1.46% 31.20 135 31.25 396 15.55
2021-03-30 2353 25713202 9030 808808251 31.45 31.75 31.25 31.60 0.35 1.12% 31.60 480 31.65 313 15.72
2021-04-01 2353 19398159 7799 611752153 31.85 31.90 31.25 31.65 0.20 0.16% 31.60 28 31.65 405 15.75
2021-04-06 2353 18595857 7405 591024539 31.90 32.00 31.60 31.75 0.10 0.32% 31.75 125 31.80 199 15.80
2021-04-07 2353 26039378 10217 837832924 32.00 32.80 31.80 31.85 0.10 0.31% 31.85 494 31.90 111 15.85
2021-04-08 2353 26395954 9043 851722736 31.75 32.50 31.60 32.50 0.65 2.04% 32.45 35 32.50 785 16.17
2021-04-09 2353 27424033 8559 880362447 32.70 32.80 31.85 32.10 0.40 -1.23% 32.05 102 32.10 67 15.97
2021-04-12 2353 21255807 7528 686522692 32.25 32.60 31.95 32.55 0.45 1.4% 32.50 54 32.55 393 16.19
2021-04-13 2353 41026954 15959 1335069535 32.80 33.80 31.50 31.70 0.85 -2.61% 31.70 6 31.75 62 15.77
2021-04-14 2353 44470549 15617 1429109637 31.75 32.90 31.10 32.50 0.80 2.52% 32.45 21 32.50 94 16.17
2021-04-15 2353 33083950 11990 1086781460 32.50 33.35 32.35 33.00 0.50 1.54% 32.95 1 33.00 1223 16.42
2021-04-16 2353 51653624 21468 1743155549 33.30 34.25 33.00 34.15 1.15 3.48% 34.15 71 34.20 1402 16.99
2021-04-19 2353 53420765 23456 1853028177 34.85 35.80 34.25 34.45 0.30 0.88% 34.45 27 34.50 96 17.14
2021-04-20 2353 46723703 19022 1639928380 34.60 35.75 34.05 35.00 0.55 1.6% 34.95 472 35.00 253 17.41
2021-04-21 2353 28224093 13214 997814120 35.00 35.80 34.95 35.35 0.35 1% 35.30 192 35.35 123 17.59
2021-04-22 2353 46097631 18350 1604229919 35.80 35.85 33.60 34.20 1.15 -3.25% 34.15 27 34.20 3 17.01
2021-04-23 2353 22559835 8884 771827693 34.20 34.70 33.80 34.50 0.30 0.88% 34.45 35 34.50 14 17.16
2021-04-26 2353 15770049 7102 545114481 34.90 35.00 34.35 34.50 0.00 0% 34.45 61 34.50 403 17.16
2021-04-27 2353 16589918 6744 572572539 34.50 34.85 34.20 34.65 0.15 0.43% 34.60 142 34.65 13 17.24
2021-04-28 2353 15222340 7223 526575658 34.90 34.90 34.35 34.60 0.05 -0.14% 34.60 35 34.65 217 17.21
2021-04-29 2353 25437344 10336 884501951 34.75 35.30 34.30 34.30 0.30 -0.87% 34.30 404 34.35 9 17.06
2021-05-03 2353 37974754 13881 1248948243 34.10 34.30 32.10 32.25 2.05 -5.98% 32.20 647 32.25 326 16.04
2021-05-04 2353 47350328 18101 1496309484 32.95 33.45 30.40 31.85 0.40 -1.24% 31.80 53 31.85 220 15.85
2021-05-05 2353 29989758 12698 971060947 31.80 33.20 31.05 31.85 0.00 0% 31.85 162 31.90 338 15.85
2021-05-06 2353 72031075 17492 2147483647 33.60 35.00 33.40 35.00 3.15 9.89% 35.00 64237 0.00 0 17.41
2021-05-07 2353 101964084 34943 2147483647 35.50 35.50 33.40 34.15 0.85 -2.43% 34.10 24 34.15 152 12.46
2021-05-10 2353 36129105 14751 1254968690 34.30 35.20 33.85 35.20 1.05 3.07% 35.15 342 35.20 821 12.85
2021-05-11 2353 41347691 20699 1411877554 34.10 35.15 32.80 33.30 1.90 -5.4% 33.30 91 33.35 1 12.15
2021-05-12 2353 74806652 33796 2147483647 33.30 33.80 30.00 31.45 1.85 -5.56% 31.40 95 31.45 21 11.48
2021-05-13 2353 51821576 19856 1560038298 29.80 31.25 28.50 29.90 1.55 -4.93% 29.90 217 29.95 40 10.91
2021-05-14 2353 29865934 12773 893620477 30.40 30.90 29.05 29.35 0.55 -1.84% 29.35 395 29.40 4 10.71
2021-05-17 2353 36534286 13250 1034724117 27.40 29.70 27.35 28.25 1.10 -3.75% 28.20 99 28.25 104 10.31
2021-05-18 2353 54578009 21467 1599959068 28.65 30.10 28.25 29.70 1.45 5.13% 29.70 41 29.75 225 10.84
2021-05-19 2353 54830244 23371 1655660181 30.00 30.80 29.55 30.30 0.60 2.02% 30.30 268 30.35 145 11.06
2021-05-20 2353 88547561 38254 2147483647 31.10 33.00 30.50 30.65 0.35 1.16% 30.65 426 30.70 12 11.19
2021-05-21 2353 32962475 14340 1024177578 31.20 31.85 30.50 30.90 0.25 0.82% 30.90 76 30.95 504 11.28
2021-05-24 2353 17086333 7234 527219221 30.65 31.10 30.30 31.05 0.15 0.49% 31.05 178 31.10 798 11.33
2021-05-25 2353 25032681 11375 786074319 31.40 31.70 31.15 31.35 0.30 0.97% 31.35 161 31.40 179 11.44
2021-05-26 2353 31832093 13951 1013240147 31.65 32.30 31.30 32.15 0.80 2.55% 32.10 323 32.15 264 11.73
2021-05-27 2353 43704258 12110 1377255701 31.65 31.80 31.20 31.60 0.55 -1.71% 31.60 166 31.65 141 11.53
2021-05-28 2353 22419272 11968 714161640 31.80 32.20 31.65 31.80 0.20 0.63% 31.75 203 31.80 165 11.61
2021-05-31 2353 24162534 12179 766160151 31.85 32.00 31.35 31.90 0.10 0.31% 31.85 84 31.90 704 11.64
2021-06-01 2353 16845126 7391 537475075 32.05 32.10 31.70 31.95 0.05 0.16% 31.95 8 32.00 110 11.66
2021-06-02 2353 19457131 8542 617559403 32.10 32.20 31.50 31.55 0.40 -1.25% 31.55 166 31.60 205 11.51
2021-06-03 2353 18165932 8374 580603454 31.75 32.30 31.55 32.15 0.60 1.9% 32.10 265 32.15 156 11.73
2021-06-04 2353 15056116 7158 484244635 32.10 32.35 31.90 32.10 0.05 -0.16% 32.10 140 32.15 110 11.72
2021-06-07 2353 28380594 12916 890693707 32.30 32.30 30.50 31.35 0.75 -2.34% 31.35 236 31.40 44 11.44
2021-06-08 2353 9279094 4342 292008096 31.35 31.65 31.15 31.65 0.30 0.96% 31.60 6 31.65 100 11.55
2021-06-09 2353 14696498 6511 458719460 31.55 31.60 31.00 31.05 0.60 -1.9% 31.05 433 31.10 44 11.33
2021-06-10 2353 24891119 7387 782360728 31.30 31.80 31.00 31.70 0.65 2.09% 31.70 183 31.75 536 11.57
2021-06-11 2353 15666088 5572 491883555 31.90 31.95 31.15 31.30 0.40 -1.26% 31.25 203 31.30 168 11.42
2021-06-15 2353 22155128 10650 685229547 31.30 31.35 30.75 30.90 0.40 -1.28% 30.90 3 30.95 509 11.28
2021-06-16 2353 28715048 12260 910225245 30.95 32.15 30.90 31.70 0.80 2.59% 31.70 155 31.75 69 11.57
2021-06-17 2353 19114406 6825 604927738 31.55 31.85 31.50 31.60 0.10 -0.32% 31.60 325 31.65 19 11.53
2021-06-18 2353 25748659 7786 821379775 31.55 32.10 31.40 32.05 0.45 1.42% 32.00 27 32.10 1267 11.70
2021-06-21 2353 19740946 7346 628737880 31.95 32.40 31.55 31.55 0.50 -1.56% 31.55 210 31.60 23 11.51
2021-06-22 2353 48849210 18412 1519572021 31.75 31.95 30.75 30.80 0.75 -2.38% 30.80 1671 30.85 71 11.24
2021-06-23 2353 17807790 8345 549325448 31.00 31.00 30.55 30.80 0.00 0% 30.80 58 30.85 43 11.24
2021-06-24 2353 20262270 7845 624335492 30.75 31.05 30.50 30.85 0.05 0.16% 30.80 285 30.85 185 11.26
2021-06-25 2353 15501700 5319 482667186 31.05 31.35 30.90 31.15 0.30 0.97% 31.10 22 31.15 315 11.37
2021-06-27 2353 1000 1 33700 33.70 33.70 33.70 33.70 2.55 8.19% 33.70 22 34.25 315 12.30
2021-06-28 2353 20532389 7620 643113553 31.35 31.45 31.05 31.40 0.25 -6.82% 31.35 133 31.40 239 11.46
2021-06-29 2353 45534527 16470 1403939942 31.45 31.50 30.60 30.70 0.70 -2.23% 30.70 185 30.75 495 11.20
2021-06-30 2353 27895740 12167 816887786 29.30 29.45 29.10 29.30 0.00 -4.56% 29.30 874 29.35 17 10.69
2021-07-01 2353 24680421 11866 715017338 29.40 29.45 28.75 28.75 0.55 -1.88% 28.75 616 28.80 41 10.49
2021-07-02 2353 17192173 7649 494183235 28.90 29.00 28.60 28.65 0.10 -0.35% 28.65 214 28.70 1 10.46
2021-07-05 2353 15917513 8610 458717905 28.75 29.10 28.65 28.95 0.30 1.05% 28.90 285 28.95 67 10.57
2021-07-06 2353 9105177 4831 262554885 29.00 29.05 28.75 28.90 0.05 -0.17% 28.85 44 28.90 83 10.55
2021-07-07 2353 9851997 4239 283546336 28.90 28.95 28.65 28.75 0.15 -0.52% 28.75 8 28.80 273 10.49
2021-07-08 2353 16563867 6700 474618197 28.90 28.95 28.45 28.50 0.25 -0.87% 28.50 132 28.55 468 10.40
2021-07-09 2353 38592931 13725 1112175024 28.90 29.25 28.50 28.55 0.05 0.18% 28.55 548 28.60 90 10.42
2021-07-12 2353 16204308 7414 464292798 28.90 28.95 28.50 28.55 0.00 0% 28.55 88 28.60 125 10.42
2021-07-13 2353 22182319 9501 629767066 28.60 28.75 28.00 28.20 0.35 -1.23% 28.15 46 28.20 88 10.29
2021-07-14 2353 17492420 7158 487133803 28.20 28.25 27.60 27.70 0.50 -1.77% 27.70 341 27.75 24 10.11
2021-07-15 2353 16630283 7560 461834009 27.65 28.10 27.60 27.70 0.00 0% 27.70 558 27.75 30 10.11
2021-07-16 2353 13137618 4440 364881675 27.70 27.90 27.60 27.90 0.20 0.72% 27.85 104 27.90 582 10.18
2021-07-19 2353 11824730 4956 331571774 28.00 28.15 27.80 28.00 0.10 0.36% 28.00 1280 28.05 39 10.22
2021-07-20 2353 25623944 9833 703580787 27.90 27.90 27.25 27.25 0.75 -2.68% 27.25 642 27.30 24 9.95
2021-07-21 2353 20206152 8562 547626254 27.50 27.50 26.90 27.00 0.25 -0.92% 27.00 25 27.05 71 9.85
2021-07-22 2353 23339000 9740 628449150 27.15 27.40 26.65 26.75 0.25 -0.93% 26.75 49 26.80 24 9.76
2021-07-23 2353 11136991 5155 300313036 27.00 27.20 26.80 27.10 0.35 1.31% 27.05 69 27.10 116 9.89
2021-07-26 2353 34498854 11011 950906582 27.10 28.30 26.80 27.65 0.55 2.03% 27.65 233 27.70 124 10.09
2021-07-27 2353 15823974 5378 437762133 27.65 27.95 27.35 27.90 0.25 0.9% 27.80 20 27.90 288 10.18
2021-07-28 2353 14903664 6868 407460736 27.65 27.75 27.15 27.35 0.55 -1.97% 27.30 328 27.35 33 9.98
2021-07-29 2353 15757735 6855 427882441 27.55 27.55 27.00 27.10 0.25 -0.91% 27.10 76 27.15 40 9.89
2021-07-30 2353 16575686 5707 449123390 27.10 27.35 26.95 27.20 0.10 0.37% 27.10 35 27.20 47 9.93
2021-08-02 2353 16796068 5282 463207333 27.30 27.80 27.30 27.75 0.55 2.02% 27.70 13 27.75 11 10.13
2021-08-03 2353 14357522 5109 392592533 27.70 27.75 27.20 27.25 0.50 -1.8% 27.25 301 27.30 150 9.95
2021-08-04 2353 17334052 5055 474913666 27.20 27.65 27.15 27.60 0.35 1.28% 27.55 113 27.60 129 10.07
2021-08-05 2353 91080891 30625 2147483647 29.10 29.70 27.95 27.95 0.35 1.27% 27.95 724 28.00 66 10.20
2021-08-06 2353 25729626 9671 709736040 27.95 28.00 27.45 27.50 0.45 -1.61% 27.50 144 27.55 24 8.33
2021-08-09 2353 21111379 7940 571743404 27.45 27.45 27.00 27.00 0.50 -1.82% 26.95 950 27.00 5 8.18
2021-08-10 2353 16318866 7069 436481046 27.05 27.10 26.60 26.60 0.40 -1.48% 26.60 1283 26.65 15 8.06
2021-08-11 2353 24837926 10053 649560945 26.55 26.55 26.00 26.05 0.55 -2.07% 26.05 23 26.10 76 7.89
2021-08-12 2353 23733987 10595 610016647 26.10 26.25 25.55 25.70 0.35 -1.34% 25.65 395 25.70 326 7.79
2021-08-13 2353 25323818 9898 636959694 25.55 25.70 25.00 25.05 0.65 -2.53% 25.00 3653 25.05 73 7.59
2021-08-16 2353 26802792 10062 655079611 25.00 25.10 24.20 24.35 0.70 -2.79% 24.35 156 24.40 19 7.38
2021-08-17 2353 29394974 13880 738462048 24.55 25.50 24.50 25.15 0.80 3.29% 25.15 203 25.20 248 7.62
2021-08-18 2353 23647760 8912 592448763 25.00 25.65 24.55 25.40 0.25 0.99% 25.40 23 25.45 97 7.70
2021-08-19 2353 21727661 8342 535459530 24.85 24.95 24.40 24.45 0.95 -3.74% 24.45 324 24.50 53 7.41
2021-08-20 2353 11220993 4891 274837681 24.55 24.75 24.25 24.35 0.10 -0.41% 24.35 93 24.40 58 7.38
2021-08-23 2353 8371006 3415 207473890 24.70 24.95 24.60 24.90 0.55 2.26% 24.85 107 24.90 97 7.55
2021-08-24 2353 9536292 4089 236956538 25.05 25.05 24.70 24.80 0.10 -0.4% 24.80 53 24.85 74 7.52
2021-08-25 2353 7663331 3285 192157426 24.85 25.20 24.85 25.20 0.40 1.61% 25.15 106 25.20 255 7.64
2021-08-26 2353 14727325 5185 365164685 25.20 25.25 24.65 24.65 0.55 -2.18% 24.65 820 24.70 3 7.47
2021-08-27 2353 11892313 4429 296957113 24.55 25.25 24.45 25.00 0.35 1.42% 25.00 150 25.05 134 7.58
2021-08-30 2353 7279525 2801 181717356 25.05 25.10 24.90 25.00 0.00 0% 25.00 100 25.05 196 7.58
2021-08-31 2353 10603565 2723 265819929 25.10 25.20 24.85 25.20 0.20 0.8% 25.15 5 25.20 159 7.64
2021-09-01 2353 9878630 3631 250479302 25.05 25.60 25.00 25.60 0.40 1.59% 25.55 63 25.60 373 7.76
2021-09-02 2353 14983403 5170 377502146 25.70 25.75 24.90 24.90 0.70 -2.73% 24.90 752 24.95 3 7.55
2021-09-03 2353 8350783 3163 211130408 25.20 25.45 25.10 25.30 0.40 1.61% 25.25 92 25.30 48 7.67
2021-09-06 2353 7073810 3290 177655970 25.40 25.40 25.00 25.00 0.30 -1.19% 25.00 196 25.05 117 7.58
2021-09-07 2353 4832739 2267 120678690 25.00 25.20 24.80 25.20 0.20 0.8% 25.15 1 25.20 69 7.64
2021-09-08 2353 19650142 7088 484907201 25.00 25.10 24.50 24.50 0.70 -2.78% 24.50 1669 24.55 35 7.42
2021-09-09 2353 12303943 4665 306821180 24.50 25.15 24.45 24.95 0.45 1.84% 24.95 51 25.00 18 7.56
2021-09-10 2353 4202012 1980 105211498 25.05 25.15 24.90 25.05 0.10 0.4% 25.00 316 25.05 83 7.59
2021-09-13 2353 7870994 3098 195755986 25.05 25.10 24.70 24.85 0.20 -0.8% 24.85 147 24.90 13 7.53
2021-09-14 2353 8486600 4270 211663970 24.95 25.20 24.75 24.75 0.10 -0.4% 24.75 589 24.80 1 7.50
2021-09-15 2353 11515828 4274 284002513 24.85 24.90 24.55 24.65 0.10 -0.4% 24.65 275 24.70 10 7.47
2021-09-16 2353 14799883 5360 362269262 24.70 24.70 24.30 24.45 0.20 -0.81% 24.45 147 24.50 55 7.41
2021-09-17 2353 27489000 7004 688625500 24.40 25.20 24.40 25.20 0.75 3.07% 25.20 484 25.25 518 7.64
2021-09-22 2353 13853720 5152 341117938 24.70 24.75 24.50 24.65 0.55 -2.18% 24.65 105 24.70 109 7.47
2021-09-23 2353 7411703 2655 182995614 24.80 24.85 24.60 24.70 0.05 0.2% 24.70 12 24.75 97 7.48
2021-09-24 2353 11443087 4127 283498019 24.85 24.95 24.65 24.70 0.00 0% 24.70 185 24.75 17 7.48
2021-09-27 2353 11752616 3793 293948611 24.80 25.20 24.70 25.10 0.40 1.62% 25.10 25 25.15 212 7.61
2021-09-28 2353 6967163 3156 174448592 25.00 25.20 24.80 25.10 0.00 0% 25.05 47 25.10 21 7.61
2021-09-29 2353 11951326 4986 296016882 24.80 24.90 24.65 24.75 0.35 -1.39% 24.70 495 24.75 17 7.50
2021-09-30 2353 10034209 3362 248788192 24.80 25.00 24.65 24.75 0.00 0% 24.75 565 24.80 5 7.50
2021-10-01 2353 15152772 5864 370886874 24.70 24.85 24.25 24.40 0.35 -1.41% 24.35 91 24.40 50 7.39
2021-10-04 2353 13337648 5370 321236596 24.50 24.60 23.85 23.85 0.55 -2.25% 23.85 725 23.90 26 7.23
2021-10-05 2353 10173042 4058 241217741 23.70 23.95 23.45 23.80 0.05 -0.21% 23.80 244 23.85 90 7.21
2021-10-06 2353 10491811 3988 251421600 24.00 24.25 23.80 23.95 0.15 0.63% 23.90 8 23.95 58 7.26
2021-10-07 2353 10363524 4179 253468180 24.20 24.60 24.15 24.60 0.65 2.71% 24.55 44 24.60 175 7.45
2021-10-08 2353 8582240 3640 212179018 24.60 24.90 24.50 24.65 0.05 0.2% 24.65 15 24.70 45 7.47
2021-10-12 2353 7697724 3103 188938602 24.50 24.70 24.35 24.55 0.10 -0.41% 24.55 177 24.60 111 7.44
2021-10-13 2353 6410187 2605 157246045 24.65 24.80 24.40 24.55 0.00 0% 24.50 197 24.55 41 7.44
2021-10-14 2353 7834889 3021 194440982 24.80 24.95 24.70 24.80 0.25 1.02% 24.80 34 24.85 33 7.52
2021-10-15 2353 14538332 4919 363629088 25.15 25.25 24.80 25.15 0.35 1.41% 25.10 6 25.15 105 7.62
2021-10-18 2353 14977495 4563 377685923 25.20 25.35 25.05 25.30 0.15 0.6% 25.30 430 25.35 614 7.67
2021-10-19 2353 13471547 4903 342001130 25.35 25.50 25.20 25.45 0.15 0.59% 25.40 54 25.45 114 7.71
2021-10-20 2353 31521192 12800 822966911 25.60 26.40 25.55 26.30 0.85 3.34% 26.25 462 26.30 247 7.97
2021-10-21 2353 35873399 10351 954037247 26.40 26.95 25.95 26.95 0.65 2.47% 26.90 8 26.95 148 8.17
2021-10-22 2353 15856948 5501 417882819 26.65 26.75 26.15 26.25 0.70 -2.6% 26.25 155 26.30 189 7.95
2021-10-25 2353 5668550 2534 149127621 26.20 26.40 26.05 26.40 0.15 0.57% 26.35 50 26.40 61 8.00
2021-10-26 2353 10114138 4358 268359776 26.50 26.70 26.40 26.70 0.30 1.14% 26.65 92 26.70 307 8.09
2021-10-27 2353 7501441 3431 198362513 26.70 26.70 26.35 26.40 0.30 -1.12% 26.40 30 26.45 70 8.00
2021-10-28 2353 7092638 2695 186113637 26.40 26.40 26.15 26.30 0.10 -0.38% 26.25 9 26.30 165 7.97
2021-10-29 2353 8859840 3093 230877044 26.25 26.35 26.00 26.00 0.30 -1.14% 26.00 341 26.05 13 7.88
2021-11-01 2353 5746471 2239 150061910 26.25 26.25 26.00 26.20 0.20 0.77% 26.20 52 26.25 112 7.94
2021-11-02 2353 6992741 2819 184174825 26.25 26.65 26.10 26.20 0.00 0% 26.15 88 26.20 34 7.94
2021-11-03 2353 7804239 2835 205588878 26.20 26.50 26.20 26.45 0.25 0.95% 26.40 63 26.45 21 8.02
2021-11-04 2353 24506447 8777 657915306 27.15 27.30 26.55 26.55 0.10 0.38% 26.55 331 26.60 33 7.48
2021-11-05 2353 15728235 5230 412448544 26.50 26.50 26.10 26.20 0.35 -1.32% 26.15 204 26.20 46 7.38
2021-11-08 2353 13706798 3701 362192955 26.20 26.60 26.20 26.45 0.25 0.95% 26.45 163 26.50 104 7.45
2021-11-09 2353 17491499 5323 468311582 26.80 26.90 26.60 26.80 0.35 1.32% 26.75 171 26.80 42 7.55
2021-11-10 2353 9615706 3740 256823036 26.85 26.85 26.60 26.60 0.20 -0.75% 26.60 841 26.65 81 7.49
2021-11-11 2353 8454711 3272 225373443 26.55 26.90 26.45 26.50 0.10 -0.38% 26.50 31 26.55 27 7.46
2021-11-12 2353 12197150 3678 326508719 26.65 26.90 26.60 26.80 0.30 1.13% 26.75 279 26.80 26 7.55
2021-11-15 2353 12534256 5001 338189326 27.00 27.10 26.85 27.00 0.20 0.75% 26.95 159 27.00 313 7.61
2021-11-16 2353 13980372 5877 379675894 27.00 27.30 26.95 27.20 0.20 0.74% 27.15 76 27.20 37 7.66
2021-11-17 2353 12709525 5129 346222710 27.30 27.40 27.10 27.25 0.05 0.18% 27.25 205 27.30 172 7.68
2021-11-18 2353 15232750 5494 418877766 27.25 27.70 27.20 27.55 0.30 1.1% 27.50 328 27.55 11 7.76
2021-11-19 2353 14069575 5418 389167017 27.70 27.80 27.50 27.65 0.10 0.36% 27.60 94 27.65 315 7.79
2021-11-22 2353 20959854 7686 569906939 27.65 27.65 27.00 27.00 0.65 -2.35% 27.00 1417 27.05 219 7.61
2021-11-23 2353 11527809 4575 310467548 27.00 27.10 26.80 26.85 0.15 -0.56% 26.85 603 26.90 58 7.56
2021-11-24 2353 13724585 4881 374580984 26.90 27.55 26.90 27.45 0.60 2.23% 27.45 55 27.50 230 7.73
2021-11-25 2353 18338763 6190 510573084 27.60 28.15 27.60 27.90 0.45 1.64% 27.85 117 27.90 412 7.86
2021-11-26 2353 21762726 8075 602605710 27.90 28.15 27.30 27.45 0.45 -1.61% 27.40 109 27.45 299 7.73
2021-11-29 2353 20975921 7457 579864421 27.25 27.85 27.10 27.80 0.35 1.28% 27.75 225 27.80 67 7.83
2021-11-30 2353 75639984 20964 2140751967 28.10 29.00 27.70 27.70 0.10 -0.36% 27.70 774 27.75 3388 7.80
2021-12-01 2353 49652291 15659 1389772573 28.15 28.30 27.50 28.10 0.40 1.44% 28.10 836 28.15 44 7.92
2021-12-02 2353 28551915 8364 804839019 28.20 28.45 28.05 28.10 0.00 0% 28.10 423 28.15 2 7.92
2021-12-03 2353 105228619 39271 2147483647 28.30 30.40 28.30 30.15 2.05 7.3% 30.10 306 30.15 419 8.49
2021-12-06 2353 57993636 24152 1722214019 30.20 30.20 29.30 29.75 0.40 -1.33% 29.75 314 29.80 472 8.38
2021-12-07 2353 46653569 18037 1406900213 29.85 30.80 29.55 30.30 0.55 1.85% 30.30 140 30.35 151 8.54
2021-12-08 2353 35348911 13190 1067307667 30.80 30.90 29.80 29.90 0.40 -1.32% 29.90 188 29.95 76 8.42
2021-12-09 2353 29130415 10663 875707701 29.90 30.50 29.65 30.00 0.10 0.33% 30.00 8 30.05 327 8.45
2021-12-10 2353 14851121 6996 443320513 30.00 30.30 29.65 29.75 0.25 -0.83% 29.75 46 29.80 205 8.38
2021-12-13 2353 19706958 8758 579076266 29.80 29.95 29.20 29.20 0.55 -1.85% 29.20 734 29.25 13 8.23
2021-12-14 2353 22419208 8665 643929162 29.00 29.05 28.55 28.75 0.45 -1.54% 28.70 247 28.75 15 8.10
2021-12-15 2353 15116664 7817 438433652 28.75 29.20 28.70 29.10 0.35 1.22% 29.05 1 29.10 285 8.20
2021-12-16 2353 17570600 8100 519874559 29.50 29.85 29.30 29.65 0.55 1.89% 29.60 215 29.65 156 8.35
2021-12-17 2353 22350662 8132 665271667 29.50 30.00 29.25 30.00 0.35 1.18% 29.90 26 30.00 328 8.45
2021-12-20 2353 18484185 7654 553652931 29.85 30.15 29.70 30.05 0.05 0.17% 30.05 140 30.10 603 8.46
2021-12-21 2353 15181700 7802 456025404 30.00 30.20 29.85 30.00 0.05 -0.17% 29.95 176 30.00 53 8.45
2021-12-22 2353 13093126 4890 394226915 30.20 30.40 29.85 30.05 0.05 0.17% 30.00 28 30.05 346 8.46
2021-12-23 2353 10337462 4999 309862411 30.20 30.25 29.80 29.95 0.10 -0.33% 29.90 6 29.95 186 8.44
2021-12-24 2353 7509421 3024 224087217 30.05 30.05 29.70 29.85 0.10 -0.33% 29.80 15 29.85 158 8.41
2021-12-27 2353 5975666 2447 178627695 29.80 30.00 29.75 29.90 0.05 0.17% 29.90 135 29.95 69 8.42
2021-12-28 2353 10946184 4384 329149656 30.00 30.20 29.95 30.15 0.25 0.84% 30.10 145 30.15 529 8.49
2021-12-29 2353 8960697 3522 270079038 30.20 30.35 30.05 30.15 0.00 0% 30.15 151 30.20 729 8.49
2021-12-30 2353 17013612 6528 515418668 30.25 30.50 30.10 30.45 0.30 1% 30.40 592 30.45 324 8.58