敬鵬(2355)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　　　34.85
0
0%		36.55
1.7
4.88%		 37.05
0.5
1.37%		36.45
-0.6
-1.62%		 　37.00
0.55
1.51%		35.25
-1.75
-4.73%		35.75
0.5
1.42%		36.60
0.85
2.38%		36.75
0.15
0.41%		 　36.85
0.1
0.27%		37.75
0.9
2.44%		36.20
-1.55
-4.11%		35.05
-1.15
-3.18%		35.50
0.45
1.28%		 　34.80
-0.7
-1.97%		33.90
-0.9
-2.59%		34.35
0.45
1.33%		33.80
-0.55
-1.6%		32.85
-0.95
-2.81%		 35.54
2 月　32.70
-0.15
-0.46%		32.60
-0.1
-0.31%		32.40
-0.2
-0.61%		 　　　　　　　　　　　32.65
0.25
0.77%		33.20
0.55
1.68%		34.05
0.85
2.56%		 　　34.90
0.85
2.5%		 34.05
-0.85
-2.44%		 33.67
3 月　34.05
0
0%		34.35
0.3
0.88%		33.60
-0.75
-2.18%		33.40
-0.2
-0.6%		 　33.15
-0.25
-0.75%		32.75
-0.4
-1.21%		33.60
0.85
2.6%		33.55
-0.05
-0.15%		33.60
0.05
0.15%		 　33.70
0.1
0.3%		33.85
0.15
0.45%		33.95
0.1
0.3%		34.15
0.2
0.59%		33.95
-0.2
-0.59%		 　33.20
-0.75
-2.21%		32.45
-0.75
-2.26%		32.55
0.1
0.31%		32.50
-0.05
-0.15%		32.65
0.15
0.46%		 　32.60
-0.05
-0.15%		32.60
0
0%		 33.29
4 月32.70
0.1
0.31%		 　　　33.60
0.9
2.75%		33.45
-0.15
-0.45%		33.40
-0.05
-0.15%		33.65
0.25
0.75%		 　34.30
0.65
1.93%		33.85
-0.45
-1.31%		33.90
0.05
0.15%		34.90
1
2.95%		34.65
-0.25
-0.72%		 　36.00
1.35
3.9%		36.90
0.9
2.5%		36.25
-0.65
-1.76%		35.25
-1
-2.76%		36.00
0.75
2.13%		 　36.00
0
0%		35.30
-0.7
-1.94%		35.75
0.45
1.27%		36.45
0.7
1.96%		 34.78
5 月　　33.60
-2.85
-7.82%		32.25
-1.35
-4.02%		31.40
-0.85
-2.64%		31.15
-0.25
-0.8%		31.80
0.65
2.09%		 　31.25
-0.55
-1.73%		29.60
-1.65
-5.28%		26.95
-2.65
-8.95%		25.25
-1.7
-6.31%		26.50
1.25
4.95%		 　24.00
-2.5
-9.43%		26.25
2.25
9.38%		26.60
0.35
1.33%		26.05
-0.55
-2.07%		26.55
0.5
1.92%		 　28.10
1.55
5.84%		27.80
-0.3
-1.07%		28.40
0.6
2.16%		28.30
-0.1
-0.35%		29.05
0.75
2.65%		 28.90
-0.15
-0.52%		28.5
6 月30.15
1.25
4.33%		29.50
-0.65
-2.16%		29.70
0.2
0.68%		29.65
-0.05
-0.17%		 　29.35
-0.3
-1.01%		29.50
0.15
0.51%		29.10
-0.4
-1.36%		29.50
0.4
1.37%		29.35
-0.15
-0.51%		 　　30.20
0.85
2.9%		30.35
0.15
0.5%		30.50
0.15
0.49%		31.10
0.6
1.97%		 　30.40
-0.7
-2.25%		31.10
0.7
2.3%		34.20
3.1
9.97%		33.55
-0.65
-1.9%		33.05
-0.5
-1.49%		 　33.25
0.2
0.61%		32.70
-0.55
-1.65%		32.60
-0.1
-0.31%		 30.93
7 月32.30
-0.3
-0.92%		32.80
0.5
1.55%		 　33.00
0.2
0.61%		32.70
-0.3
-0.91%		33.55
0.85
2.6%		33.50
-0.05
-0.15%		33.80
0.3
0.9%		 　33.95
0.15
0.44%		33.40
-0.55
-1.62%		33.90
0.5
1.5%		33.85
-0.05
-0.15%		35.75
1.9
5.61%		 　34.25
-1.5
-4.2%		34.00
-0.25
-0.73%		32.85
-1.15
-3.38%		33.25
0.4
1.22%		33.25
0
0%		 　33.65
0.4
1.2%		33.00
-0.65
-1.93%		32.20
-0.8
-2.42%		32.80
0.6
1.86%		32.20
-0.6
-1.83%		 33.38
8 月　32.50
0.3
0.93%		32.30
-0.2
-0.62%		32.45
0.15
0.46%		32.40
-0.05
-0.15%		32.10
-0.3
-0.93%		 　31.65
-0.45
-1.4%		31.00
-0.65
-2.05%		30.65
-0.35
-1.13%		32.25
1.6
5.22%		32.15
-0.1
-0.31%		 　30.35
-1.8
-5.6%		29.65
-0.7
-2.31%		30.45
0.8
2.7%		29.85
-0.6
-1.97%		29.80
-0.05
-0.17%		 　30.95
1.15
3.86%		30.60
-0.35
-1.13%		30.85
0.25
0.82%		30.65
-0.2
-0.65%		31.30
0.65
2.12%		 　32.30
1
3.19%		32.45
0.15
0.46%		31.3
9 月32.45
0
0%		31.60
-0.85
-2.62%		32.45
0.85
2.69%		 　32.35
-0.1
-0.31%		31.75
-0.6
-1.85%		30.60
-1.15
-3.62%		30.50
-0.1
-0.33%		30.55
0.05
0.16%		 　30.20
-0.35
-1.15%		30.40
0.2
0.66%		30.10
-0.3
-0.99%		30.00
-0.1
-0.33%		30.80
0.8
2.67%		 　　　30.30
-0.5
-1.62%		30.30
0
0%		30.60
0.3
0.99%		 　30.20
-0.4
-1.31%		29.70
-0.5
-1.66%		28.90
-0.8
-2.69%		29.15
0.25
0.87%		 30.56
10 月28.10
-1.05
-3.6%		 　28.20
0.1
0.36%		28.10
-0.1
-0.35%		27.60
-0.5
-1.78%		28.40
0.8
2.9%		28.40
0
0%		 　　27.95
-0.45
-1.58%		27.50
-0.45
-1.61%		27.50
0
0%		28.05
0.55
2%		 　27.95
-0.1
-0.36%		28.80
0.85
3.04%		28.65
-0.15
-0.52%		28.55
-0.1
-0.35%		29.00
0.45
1.58%		 　29.30
0.3
1.03%		29.65
0.35
1.19%		29.80
0.15
0.51%		29.95
0.15
0.5%		29.90
-0.05
-0.17%		 28.64
11 月29.95
0.05
0.17%		29.05
-0.9
-3.01%		29.65
0.6
2.07%		29.85
0.2
0.67%		29.85
0
0%		 　29.90
0.05
0.17%		29.90
0
0%		29.65
-0.25
-0.84%		29.20
-0.45
-1.52%		29.75
0.55
1.88%		 　29.80
0.05
0.17%		31.15
1.35
4.53%		33.00
1.85
5.94%		34.10
1.1
3.33%		33.20
-0.9
-2.64%		 　32.45
-0.75
-2.26%		31.35
-1.1
-3.39%		32.80
1.45
4.63%		32.15
-0.65
-1.98%		32.90
0.75
2.33%		 　33.30
0.4
1.22%		36.60
3.3
9.91%		 31.6
12 月38.25
1.65
4.51%		36.25
-2
-5.23%		36.00
-0.25
-0.69%		 　35.10
-0.9
-2.5%		35.40
0.3
0.85%		35.30
-0.1
-0.28%		36.05
0.75
2.12%		35.50
-0.55
-1.53%		 　35.90
0.4
1.13%		34.20
-1.7
-4.74%		34.55
0.35
1.02%		36.35
1.8
5.21%		35.90
-0.45
-1.24%		 　36.15
0.25
0.7%		36.45
0.3
0.83%		36.15
-0.3
-0.82%		36.65
0.5
1.38%		37.30
0.65
1.77%		 　38.40
1.1
2.95%		37.40
-1
-2.6%		37.15
-0.25
-0.67%		36.70
-0.45
-1.21%		　36.26

說明:最高漲幅:9.97%最低跌幅:-9.43% 最高價:38.40最低價:24.00平均價:32.32,灰色底表示週末,漲141天(86.7)元,跌143天(-90.9)元,平盤18天
10%=2,9%=1,6%=4,5%=8,4%=5,3%=22,2%=25,1%=46,0%=46,-0%=3,-1%=3,-2%=3,-3%=4,-4%=7,-5%=14,-6%=28,-7%=40,-8%=41,

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 2355 15289983 6460 522074163 32.30 34.85 32.20 34.85 3.15 0% 34.85 13692 0.00 0 105.61
2021-01-05 2355 31458845 16414 1149092084 35.85 37.85 35.10 36.55 1.70 4.88% 36.55 17 36.70 1 110.76
2021-01-07 2355 13834110 6991 506696371 35.80 37.50 35.25 37.05 1.95 1.37% 37.00 85 37.05 79 112.27
2021-01-08 2355 9069645 4299 330340140 37.10 37.45 35.90 36.45 0.60 -1.62% 36.45 6 36.50 52 110.45
2021-01-11 2355 7200505 3419 264035773 36.95 37.00 36.20 37.00 0.55 1.51% 36.95 5 37.00 62 112.12
2021-01-12 2355 7602473 4215 271919721 37.30 37.30 34.80 35.25 1.75 -4.73% 35.25 8 35.30 4 106.82
2021-01-13 2355 5122828 2723 184815920 35.85 36.70 35.55 35.75 0.50 1.42% 35.75 12 35.80 78 108.33
2021-01-14 2355 3937864 2069 142628354 35.75 36.60 35.55 36.60 0.85 2.38% 36.55 11 36.60 64 110.91
2021-01-15 2355 10339333 5567 379876671 37.25 37.50 35.80 36.75 0.15 0.41% 36.70 39 36.75 69 111.36
2021-01-18 2355 29892276 14320 1130564130 37.40 39.15 36.40 36.85 0.10 0.27% 36.85 94 36.90 4 111.67
2021-01-19 2355 45556135 22052 1768394407 37.40 40.45 37.20 37.75 0.90 2.44% 37.75 48 37.80 36 114.39
2021-01-20 2355 13116285 6835 483713524 37.85 38.40 36.05 36.20 1.55 -4.11% 36.15 28 36.20 4 109.70
2021-01-21 2355 9294529 4857 332706455 36.20 36.90 35.05 35.05 1.15 -3.18% 35.05 44 35.15 215 106.21
2021-01-22 2355 4416238 2198 156142994 35.05 36.00 34.90 35.50 0.45 1.28% 35.45 19 35.50 1 107.58
2021-01-25 2355 8627734 5521 295571764 35.50 35.50 33.65 34.80 0.70 -1.97% 34.75 2 34.80 111 105.45
2021-01-26 2355 4240444 2186 145222758 35.05 35.10 33.65 33.90 0.90 -2.59% 33.90 113 33.95 66 102.73
2021-01-27 2355 2748983 1501 94260820 34.40 34.75 33.85 34.35 0.45 1.33% 34.30 2 34.35 9 104.09
2021-01-28 2355 2785809 1500 94288600 33.80 34.40 33.35 33.80 0.55 -1.6% 33.75 11 33.80 1 102.42
2021-01-29 2355 3641325 1975 121105498 34.25 34.25 32.80 32.85 0.95 -2.81% 32.85 22 32.90 7 99.55
2021-02-02 2355 1839100 1026 60624857 32.65 33.30 32.65 32.70 0.15 -0.46% 32.70 46 32.75 76 99.09
2021-02-03 2355 1758351 1028 57842831 33.10 33.30 32.50 32.60 0.10 -0.31% 32.60 51 32.65 3 98.79
2021-02-04 2355 1097660 670 35539116 32.25 32.80 32.15 32.40 0.20 -0.61% 32.40 5 32.45 4 98.18
2021-02-17 2355 2431829 1385 79511114 33.00 33.05 32.20 32.65 0.20 0.77% 32.65 21 32.70 1 98.94
2021-02-18 2355 4203408 2180 139317280 32.80 33.55 32.80 33.20 0.55 1.68% 33.20 34 33.25 14 100.61
2021-02-19 2355 5153778 2705 173352260 33.20 34.20 32.90 34.05 0.85 2.56% 34.05 69 34.10 11 103.18
2021-02-23 2355 4179717 1847 145608130 35.00 35.20 34.50 34.90 0.40 2.5% 34.90 196 34.95 3 105.76
2021-02-25 2355 2621747 1357 89687438 34.65 34.65 34.05 34.05 0.20 -2.44% 34.05 49 34.10 4 103.18
2021-03-02 2355 4003503 2087 138672693 34.70 35.20 34.05 34.05 0.10 0% 34.05 21 34.10 7 103.18
2021-03-03 2355 1832370 1083 62874638 34.50 34.65 33.90 34.35 0.30 0.88% 34.35 29 34.40 23 104.09
2021-03-04 2355 4192290 2070 142286727 34.30 34.80 33.40 33.60 0.75 -2.18% 33.60 17 33.65 2 101.82
2021-03-05 2355 1485631 851 49715995 33.50 33.85 33.30 33.40 0.20 -0.6% 33.35 35 33.40 44 101.21
2021-03-08 2355 1632965 951 54289680 33.70 33.70 32.95 33.15 0.25 -0.75% 33.10 7 33.15 2 100.45
2021-03-09 2355 2007334 1120 65532013 33.05 33.25 32.35 32.75 0.40 -1.21% 32.75 6 32.80 46 99.24
2021-03-10 2355 2448319 1339 82313145 33.00 34.20 33.00 33.60 0.85 2.6% 33.55 33 33.60 34 101.82
2021-03-11 2355 2436208 1213 82254378 33.80 34.20 33.30 33.55 0.05 -0.15% 33.55 2 33.65 35 101.67
2021-03-12 2355 1223017 634 41211175 33.95 34.05 33.50 33.60 0.05 0.15% 33.60 16 33.65 13 101.82
2021-03-15 2355 1045916 576 35176189 33.60 33.85 33.40 33.70 0.10 0.3% 33.65 13 33.70 91 102.12
2021-03-16 2355 1706295 964 57884112 33.75 34.20 33.60 33.85 0.15 0.45% 33.80 67 33.85 4 102.58
2021-03-17 2355 2423953 1558 82939201 34.00 34.55 33.85 33.95 0.10 0.3% 33.95 34 34.00 2 102.88
2021-03-18 2355 1422469 791 48423528 34.05 34.35 33.90 34.15 0.20 0.59% 34.15 45 34.20 71 103.48
2021-03-19 2355 1306165 815 44113703 33.95 34.00 33.65 33.95 0.20 -0.59% 33.90 3 33.95 13 102.88
2021-03-22 2355 3069038 1915 102481967 34.00 34.05 33.15 33.20 0.75 -2.21% 33.20 22 33.25 6 276.67
2021-03-23 2355 4421558 2579 144434430 33.25 33.30 32.35 32.45 0.75 -2.26% 32.45 90 32.50 34 270.42
2021-03-24 2355 1571760 960 51222084 32.40 32.85 32.40 32.55 0.10 0.31% 32.55 57 32.60 2 271.25
2021-03-25 2355 1062788 627 34448456 32.55 32.80 32.20 32.50 0.05 -0.15% 32.45 77 32.50 13 270.83
2021-03-26 2355 1021286 598 33333886 32.80 32.80 32.55 32.65 0.15 0.46% 32.65 50 32.70 1 272.08
2021-03-29 2355 1559004 966 50780133 32.80 32.80 32.40 32.60 0.05 -0.15% 32.60 3 32.65 18 271.67
2021-03-30 2355 1525405 883 49915796 32.70 32.95 32.60 32.60 0.00 0% 32.60 117 32.65 7 271.67
2021-04-01 2355 1768860 983 57721346 32.95 32.95 32.50 32.70 0.15 0.31% 32.65 37 32.70 11 272.50
2021-04-06 2355 3612494 1776 120619691 32.95 33.60 32.95 33.60 0.90 2.75% 33.55 64 33.60 3 280.00
2021-04-07 2355 3236323 1641 108655104 33.60 34.00 33.35 33.45 0.15 -0.45% 33.45 7 33.50 12 278.75
2021-04-08 2355 1951578 1116 65142659 33.45 33.60 33.20 33.40 0.05 -0.15% 33.40 81 33.45 20 278.33
2021-04-09 2355 2703048 1417 91043157 33.45 34.00 33.40 33.65 0.25 0.75% 33.65 28 33.70 7 280.42
2021-04-12 2355 3898939 2041 133414663 34.30 34.40 34.00 34.30 0.65 1.93% 34.25 14 34.30 3 285.83
2021-04-13 2355 5111802 2959 175702802 34.50 34.85 33.75 33.85 0.45 -1.31% 33.80 139 33.85 19 282.08
2021-04-14 2355 3505863 1768 118087401 33.90 34.20 33.20 33.90 0.05 0.15% 33.80 10 33.90 23 282.50
2021-04-15 2355 7760781 4116 270473310 34.30 35.45 34.05 34.90 1.00 2.95% 34.90 36 34.95 11 290.83
2021-04-16 2355 3944740 2280 137138993 35.30 35.35 34.40 34.65 0.25 -0.72% 34.65 28 34.70 6 288.75
2021-04-19 2355 7659060 4040 273508738 34.90 36.30 34.80 36.00 1.35 3.9% 36.00 78 36.05 103 300.00
2021-04-20 2355 7693755 3788 280602046 36.35 37.25 35.40 36.90 0.90 2.5% 36.90 11 36.95 4 307.50
2021-04-21 2355 3607724 2317 131395252 36.95 36.95 36.05 36.25 0.65 -1.76% 36.20 70 36.25 1 302.08
2021-04-22 2355 6288261 3447 227060453 36.80 37.30 35.05 35.25 1.00 -2.76% 35.25 2 35.30 19 293.75
2021-04-23 2355 5227747 2326 188011165 35.15 36.50 35.15 36.00 0.75 2.13% 36.00 11 36.05 15 300.00
2021-04-26 2355 3834038 2009 139346901 36.20 37.00 36.00 36.00 0.00 0% 36.00 5 36.05 13 300.00
2021-04-27 2355 2698152 1514 95555396 36.00 36.10 35.05 35.30 0.70 -1.94% 35.30 2 35.40 30 294.17
2021-04-28 2355 2378604 1187 84589725 35.30 35.90 35.20 35.75 0.45 1.27% 35.70 20 35.75 1 297.92
2021-04-29 2355 8443255 3753 303444247 35.90 36.60 35.05 36.45 0.70 1.96% 36.40 86 36.45 25 303.75
2021-05-03 2355 6975021 4135 240914918 36.45 36.45 33.50 33.60 2.85 -7.82% 33.60 60 33.65 4 280.00
2021-05-04 2355 5000030 2621 160562393 33.70 33.80 30.75 32.25 1.35 -4.02% 32.25 73 32.30 21 268.75
2021-05-05 2355 3491357 1931 111141493 32.05 32.30 31.35 31.40 0.85 -2.64% 31.40 4 31.45 44 261.67
2021-05-06 2355 2713052 1535 85039426 31.55 32.00 30.80 31.15 0.25 -0.8% 31.15 3 31.30 34 259.58
2021-05-07 2355 1700022 1205 53876260 31.25 31.85 31.25 31.80 0.65 2.09% 31.75 27 31.80 1 265.00
2021-05-10 2355 1608446 849 50629468 32.00 32.10 31.20 31.25 0.55 -1.73% 31.25 30 31.30 23 260.42
2021-05-11 2355 4196613 2105 126298456 31.00 31.00 29.15 29.60 1.65 -5.28% 29.60 31 29.65 2 246.67
2021-05-12 2355 6671836 2794 182939850 29.60 29.60 26.65 26.95 2.65 -8.95% 26.95 60 27.00 6 224.58
2021-05-13 2355 6934058 3649 175720750 26.00 26.25 24.50 25.25 1.70 -6.31% 25.25 37 25.35 5 0.00
2021-05-14 2355 5674881 2689 147868821 25.10 26.90 25.05 26.50 1.25 4.95% 26.45 1 26.50 15 0.00
2021-05-17 2355 4643119 1968 113951953 23.95 25.70 23.85 24.00 2.50 -9.43% 23.95 74 24.00 37 0.00
2021-05-18 2355 2670000 1248 68192520 24.30 26.25 24.30 26.25 2.25 9.38% 26.20 13 26.25 7 0.00
2021-05-19 2355 1749935 918 46026061 25.80 26.75 25.80 26.60 0.35 1.33% 26.55 2 26.60 19 0.00
2021-05-20 2355 2017343 1158 53293576 26.60 27.45 25.70 26.05 0.55 -2.07% 26.05 11 26.10 3 0.00
2021-05-21 2355 1662165 990 43827580 26.40 26.80 25.80 26.55 0.50 1.92% 26.55 1 26.60 18 0.00
2021-05-24 2355 2423734 1455 66561523 26.00 28.20 26.00 28.10 1.55 5.84% 28.10 1 28.15 22 0.00
2021-05-25 2355 2524585 1429 70515437 28.10 28.40 27.50 27.80 0.30 -1.07% 27.80 46 27.85 20 0.00
2021-05-26 2355 1778121 1113 50182151 27.65 28.65 27.65 28.40 0.60 2.16% 28.40 10 28.45 2 0.00
2021-05-27 2355 2360261 1291 67174483 28.50 29.10 28.15 28.30 0.10 -0.35% 28.30 12 28.55 43 0.00
2021-05-28 2355 2463005 1298 71310919 29.10 29.35 28.70 29.05 0.75 2.65% 29.00 141 29.05 2 0.00
2021-05-31 2355 1882942 906 55220054 29.80 29.80 28.85 28.90 0.15 -0.52% 28.90 32 29.00 18 0.00
2021-06-01 2355 2468741 1343 73318220 28.80 30.30 28.80 30.15 1.25 4.33% 30.10 35 30.15 22 0.00
2021-06-02 2355 2075791 1193 61311970 30.05 30.10 29.20 29.50 0.65 -2.16% 29.45 16 29.50 16 0.00
2021-06-03 2355 1118715 561 33276944 29.50 30.20 29.40 29.70 0.20 0.68% 29.70 21 29.75 12 0.00
2021-06-04 2355 859238 404 25425224 29.35 29.85 29.30 29.65 0.05 -0.17% 29.65 17 29.70 10 0.00
2021-06-07 2355 1046014 601 30559340 29.65 29.70 28.40 29.35 0.30 -1.01% 29.25 16 29.35 5 0.00
2021-06-08 2355 607319 335 17950372 29.55 29.80 29.35 29.50 0.15 0.51% 29.50 10 29.55 142 0.00
2021-06-09 2355 605894 340 17757854 29.30 29.80 29.00 29.10 0.40 -1.36% 29.10 13 29.15 6 0.00
2021-06-10 2355 529705 347 15604271 29.30 29.65 29.10 29.50 0.40 1.37% 29.45 7 29.50 35 0.00
2021-06-11 2355 1577376 841 47082592 29.80 30.45 29.30 29.35 0.15 -0.51% 29.35 6 29.45 15 0.00
2021-06-15 2355 2124702 1008 64079282 29.70 30.50 29.70 30.20 0.85 2.9% 30.20 2 30.25 20 0.00
2021-06-16 2355 1343122 804 40939796 30.45 30.75 30.20 30.35 0.15 0.5% 30.35 56 30.40 2 0.00
2021-06-17 2355 992170 626 30067756 30.35 30.60 30.00 30.50 0.15 0.49% 30.45 7 30.50 1 0.00
2021-06-18 2355 1583595 939 49026885 30.80 31.20 30.70 31.10 0.60 1.97% 31.00 2 31.10 16 0.00
2021-06-21 2355 1399543 781 42399487 30.70 30.95 29.95 30.40 0.70 -2.25% 30.40 17 30.45 10 0.00
2021-06-22 2355 1651409 873 51258447 30.80 31.50 30.55 31.10 0.70 2.3% 31.05 46 31.10 5 0.00
2021-06-23 2355 9868215 4416 329769006 31.40 34.20 31.40 34.20 3.10 9.97% 34.20 13785 0.00 0 0.00
2021-06-24 2355 13123814 6806 442505513 34.60 35.20 32.70 33.55 0.65 -1.9% 33.55 6 33.60 47 0.00
2021-06-25 2355 3795894 2352 126585494 33.80 34.20 33.00 33.05 0.50 -1.49% 33.00 222 33.05 3 0.00
2021-06-28 2355 2652630 1508 88218921 33.40 33.65 32.80 33.25 0.20 0.61% 33.25 11 33.35 17 0.00
2021-06-29 2355 2349727 1197 77239841 33.40 33.45 32.60 32.70 0.55 -1.65% 32.70 35 32.80 4 0.00
2021-06-30 2355 1866489 1033 60999593 33.00 33.10 32.45 32.60 0.10 -0.31% 32.55 11 32.60 66 0.00
2021-07-01 2355 2116010 1170 69136961 32.60 33.25 32.25 32.30 0.30 -0.92% 32.30 83 32.35 31 0.00
2021-07-02 2355 2090284 1138 68369804 32.30 33.35 32.00 32.80 0.50 1.55% 32.80 2 32.85 21 0.00
2021-07-05 2355 2399540 1203 79226526 33.40 33.40 32.70 33.00 0.20 0.61% 33.00 46 33.05 24 0.00
2021-07-06 2355 2330231 1391 77036058 33.25 33.90 32.70 32.70 0.30 -0.91% 32.70 2 32.75 3 0.00
2021-07-07 2355 3733834 2058 124928460 32.95 34.05 32.75 33.55 0.85 2.6% 33.55 49 33.60 22 0.00
2021-07-08 2355 2487936 1450 83640316 33.85 34.15 33.25 33.50 0.05 -0.15% 33.45 12 33.55 24 0.00
2021-07-09 2355 2234234 1276 75046017 33.15 33.95 33.00 33.80 0.30 0.9% 33.80 2 33.85 20 0.00
2021-07-12 2355 3547477 2016 120241313 34.00 34.25 33.45 33.95 0.15 0.44% 33.95 6 34.00 36 0.00
2021-07-13 2355 5694967 3168 195111411 34.20 35.00 33.40 33.40 0.55 -1.62% 33.40 4 33.45 2 0.00
2021-07-14 2355 2508208 1498 83850608 33.40 33.95 32.80 33.90 0.50 1.5% 33.80 7 33.90 70 0.00
2021-07-15 2355 2396794 1347 81718645 34.45 34.80 33.60 33.85 0.05 -0.15% 33.85 15 33.90 21 0.00
2021-07-16 2355 9037888 4451 315806304 33.70 35.80 33.60 35.75 1.90 5.61% 35.70 84 35.75 25 0.00
2021-07-19 2355 7370131 4319 254596910 35.65 35.65 34.05 34.25 1.50 -4.2% 34.25 22 34.30 37 0.00
2021-07-20 2355 3860771 2607 131812969 33.60 34.90 33.35 34.00 0.25 -0.73% 34.00 61 34.10 2 0.00
2021-07-21 2355 4003233 2429 133824592 34.40 34.50 32.75 32.85 1.15 -3.38% 32.80 152 32.85 26 0.00
2021-07-22 2355 2595000 1407 87377650 33.30 34.25 33.20 33.25 0.40 1.22% 33.20 25 33.25 27 0.00
2021-07-23 2355 1772285 895 59268802 33.70 33.75 33.20 33.25 0.00 0% 33.25 22 33.35 15 0.00
2021-07-26 2355 1514946 864 50787865 33.40 34.00 33.10 33.65 0.40 1.2% 33.65 17 33.70 6 0.00
2021-07-27 2355 1403014 792 46804215 34.00 34.10 33.00 33.00 0.65 -1.93% 33.00 15 33.05 7 0.00
2021-07-28 2355 2195583 1435 70497044 33.30 33.30 31.40 32.20 0.80 -2.42% 32.20 5 32.30 22 0.00
2021-07-29 2355 713147 412 23250149 32.15 32.90 32.15 32.80 0.60 1.86% 32.75 13 32.80 20 0.00
2021-07-30 2355 1033652 665 33833579 32.95 33.25 32.15 32.20 0.60 -1.83% 32.15 46 32.20 10 0.00
2021-08-02 2355 538252 370 17488310 32.65 32.70 32.25 32.50 0.30 0.93% 32.50 1 32.55 5 0.00
2021-08-03 2355 828231 520 26853451 32.55 32.90 32.20 32.30 0.20 -0.62% 32.30 5 32.35 6 0.00
2021-08-04 2355 635897 421 20522563 32.40 32.50 32.15 32.45 0.15 0.46% 32.35 3 32.45 9 0.00
2021-08-05 2355 386624 307 12553185 32.60 32.65 32.25 32.40 0.05 -0.15% 32.40 20 32.45 3 0.00
2021-08-06 2355 764398 479 24599637 32.60 32.60 32.05 32.10 0.30 -0.93% 32.05 57 32.10 4 0.00
2021-08-09 2355 1181971 779 37462358 32.10 32.25 31.40 31.65 0.45 -1.4% 31.65 1 31.70 14 0.00
2021-08-10 2355 1140744 729 35376419 31.65 31.70 30.65 31.00 0.65 -2.05% 30.90 10 31.00 10 0.00
2021-08-11 2355 846528 609 26113984 31.30 31.50 30.40 30.65 0.35 -1.13% 30.60 19 30.70 14 0.00
2021-08-12 2355 1977998 1034 63156930 31.00 32.45 31.00 32.25 1.60 5.22% 32.20 1 32.25 1 78.66
2021-08-13 2355 1217860 755 39212545 32.50 32.60 31.70 32.15 0.10 -0.31% 32.05 4 32.15 2 78.41
2021-08-16 2355 1870082 1194 57579816 31.80 31.90 30.30 30.35 1.80 -5.6% 30.35 8 30.45 1 74.02
2021-08-17 2355 1432462 862 43116029 30.45 30.55 29.50 29.65 0.70 -2.31% 29.60 4 29.65 1 72.32
2021-08-18 2355 1198136 732 35781044 29.50 30.60 29.05 30.45 0.80 2.7% 30.45 13 30.50 11 74.27
2021-08-19 2355 1725695 1006 52201528 30.40 30.95 29.85 29.85 0.60 -1.97% 29.85 25 29.90 1 72.80
2021-08-20 2355 565492 297 16924548 30.00 30.30 29.65 29.80 0.05 -0.17% 29.80 52 29.85 6 72.68
2021-08-23 2355 1089518 554 33512883 30.05 31.15 30.05 30.95 1.15 3.86% 30.95 1 31.00 22 75.49
2021-08-24 2355 646634 340 19910075 30.95 31.35 30.50 30.60 0.35 -1.13% 30.60 16 30.70 6 74.63
2021-08-25 2355 967807 463 29782186 30.75 30.95 30.50 30.85 0.25 0.82% 30.80 20 30.85 2 75.24
2021-08-26 2355 1175576 525 36002136 31.00 31.00 30.30 30.65 0.20 -0.65% 30.65 23 30.70 1 74.76
2021-08-27 2355 1500178 1000 46553257 30.20 31.50 30.20 31.30 0.00 2.12% 31.30 15 31.35 15 76.34
2021-08-30 2355 1034989 678 33055208 31.30 32.40 31.30 32.30 1.00 3.19% 32.25 11 32.30 12 78.78
2021-08-31 2355 671287 479 21557328 32.25 32.45 31.75 32.45 0.15 0.46% 32.45 13 32.50 65 79.15
2021-09-01 2355 625059 447 20263044 32.45 32.70 32.25 32.45 0.00 0% 32.40 13 32.45 15 79.15
2021-09-02 2355 1107921 726 35543994 32.45 32.70 31.50 31.60 0.85 -2.62% 31.55 19 31.65 7 77.07
2021-09-03 2355 1469762 815 47579636 31.70 32.55 31.70 32.45 0.85 2.69% 32.45 3 32.50 69 79.15
2021-09-06 2355 1242878 778 40506473 32.45 32.90 32.15 32.35 0.10 -0.31% 32.35 11 32.40 5 78.90
2021-09-07 2355 754593 485 24130249 32.40 32.60 31.70 31.75 0.60 -1.85% 31.75 12 31.80 23 77.44
2021-09-08 2355 1144825 698 35466449 31.75 31.75 30.60 30.60 1.15 -3.62% 30.60 20 30.65 16 74.63
2021-09-09 2355 916613 569 27929127 30.40 30.90 30.05 30.50 0.10 -0.33% 30.45 7 30.50 12 74.39
2021-09-10 2355 638784 406 19511855 30.60 30.75 30.35 30.55 0.05 0.16% 30.55 36 30.60 11 74.51
2021-09-13 2355 1363278 692 41119192 30.60 30.65 30.00 30.20 0.35 -1.15% 30.15 36 30.25 2 73.66
2021-09-14 2355 385637 316 11703969 30.25 30.50 30.20 30.40 0.20 0.66% 30.30 4 30.40 7 74.15
2021-09-15 2355 386187 269 11653739 30.50 30.50 30.05 30.10 0.30 -0.99% 30.10 51 30.15 1 73.41
2021-09-16 2355 1022552 592 30665880 30.20 30.35 29.80 30.00 0.10 -0.33% 29.95 3 30.00 15 73.17
2021-09-17 2355 888000 431 27095950 29.85 30.80 29.85 30.80 0.80 2.67% 30.50 4 30.80 28 75.12
2021-09-22 2355 1056381 682 32094247 30.15 30.90 30.10 30.30 0.50 -1.62% 30.25 1 30.30 16 73.90
2021-09-23 2355 756124 443 22923454 30.65 30.65 30.20 30.30 0.00 0% 30.30 4 30.35 28 73.90
2021-09-24 2355 457642 379 13971522 30.50 30.60 30.30 30.60 0.30 0.99% 30.55 4 30.60 29 74.63
2021-09-27 2355 584506 388 17714518 30.25 30.55 30.15 30.20 0.40 -1.31% 30.20 11 30.25 10 73.66
2021-09-28 2355 1385291 809 41042419 30.10 30.10 29.40 29.70 0.50 -1.66% 29.65 11 29.70 29 72.44
2021-09-29 2355 1401566 820 40707782 29.20 29.30 28.90 28.90 0.80 -2.69% 28.90 55 28.95 8 70.49
2021-09-30 2355 632328 397 18339959 29.00 29.40 28.70 29.15 0.25 0.87% 29.10 26 29.20 12 71.10
2021-10-01 2355 1434548 936 40706527 28.75 29.20 28.00 28.10 1.05 -3.6% 28.10 18 28.15 4 68.54
2021-10-04 2355 857856 465 24201191 28.25 28.60 27.80 28.20 0.10 0.36% 28.10 21 28.20 1 68.78
2021-10-05 2355 614969 473 17152992 28.20 28.25 27.50 28.10 0.10 -0.35% 28.10 22 28.15 10 68.54
2021-10-06 2355 713818 487 19862693 28.25 28.35 27.55 27.60 0.50 -1.78% 27.60 27 27.70 6 67.32
2021-10-07 2355 512066 302 14477701 27.90 28.55 27.80 28.40 0.80 2.9% 28.40 6 28.45 8 69.27
2021-10-08 2355 362775 234 10271932 28.20 28.50 28.20 28.40 0.00 0% 28.30 1 28.40 56 69.27
2021-10-12 2355 813557 476 22748729 28.60 28.60 27.75 27.95 0.45 -1.58% 27.85 26 27.95 3 68.17
2021-10-13 2355 874495 601 24144253 28.10 28.25 27.30 27.50 0.45 -1.61% 27.45 11 27.50 17 67.07
2021-10-14 2355 493763 370 13581510 27.60 27.80 27.20 27.50 0.00 0% 27.50 47 27.55 1 67.07
2021-10-15 2355 585481 403 16419289 27.65 28.20 27.65 28.05 0.55 2% 28.00 148 28.05 1 68.41
2021-10-18 2355 346185 310 9670196 28.15 28.15 27.75 27.95 0.10 -0.36% 27.90 1 28.05 3 68.17
2021-10-19 2355 988469 602 28281881 28.20 28.85 28.15 28.80 0.85 3.04% 28.80 3 28.85 23 70.24
2021-10-20 2355 604534 426 17347365 28.80 28.95 28.55 28.65 0.15 -0.52% 28.65 30 28.75 3 69.88
2021-10-21 2355 2460407 931 71203162 28.80 29.50 28.55 28.55 0.10 -0.35% 28.55 40 28.65 3 69.63
2021-10-22 2355 419452 306 12154356 29.10 29.20 28.65 29.00 0.45 1.58% 29.00 15 29.05 3 70.73
2021-10-25 2355 1011318 455 29544750 29.00 29.60 28.80 29.30 0.30 1.03% 29.30 1 29.35 10 71.46
2021-10-26 2355 771712 502 22864267 29.45 29.80 29.40 29.65 0.35 1.19% 29.65 5 29.70 91 72.32
2021-10-27 2355 743423 463 22099942 29.50 30.00 29.40 29.80 0.15 0.51% 29.80 4 29.85 17 72.68
2021-10-28 2355 619145 395 18616839 30.00 30.35 29.90 29.95 0.15 0.5% 29.95 13 30.00 16 73.05
2021-10-29 2355 468855 353 14037839 30.05 30.10 29.80 29.90 0.05 -0.17% 29.90 2 29.95 14 72.93
2021-11-01 2355 926705 601 27788337 29.90 30.30 29.80 29.95 0.05 0.17% 29.90 15 29.95 7 73.05
2021-11-02 2355 1532041 871 45187180 29.95 30.20 28.95 29.05 0.90 -3.01% 29.05 4 29.10 4 70.85
2021-11-03 2355 869831 555 25721908 29.10 29.70 29.10 29.65 0.60 2.07% 29.60 6 29.70 22 72.32
2021-11-04 2355 1260047 760 37650630 29.95 30.05 29.70 29.85 0.20 0.67% 29.85 6 29.90 12 72.80
2021-11-05 2355 704750 491 21038673 30.05 30.10 29.55 29.85 0.00 0% 29.85 30 29.90 20 72.80
2021-11-08 2355 612312 461 18292206 29.90 30.05 29.75 29.90 0.05 0.17% 29.85 12 29.90 20 72.93
2021-11-09 2355 699393 504 20851723 30.05 30.05 29.70 29.90 0.00 0% 29.90 5 29.95 11 72.93
2021-11-10 2355 492035 302 14647548 29.95 29.95 29.55 29.65 0.25 -0.84% 29.65 11 29.80 4 26.01
2021-11-11 2355 973992 567 28554254 29.30 29.50 29.10 29.20 0.45 -1.52% 29.20 63 29.25 12 25.61
2021-11-12 2355 2171892 998 64849566 29.60 30.15 29.50 29.75 0.55 1.88% 29.70 24 29.75 8 26.10
2021-11-15 2355 1103720 593 32988309 30.25 30.25 29.70 29.80 0.05 0.17% 29.80 6 29.85 29 26.14
2021-11-16 2355 4589748 2404 140295140 29.80 31.65 29.35 31.15 1.35 4.53% 31.10 33 31.15 25 27.32
2021-11-17 2355 25583275 10137 855024815 32.00 34.25 32.00 33.00 1.85 5.94% 32.95 17 33.00 77 28.95
2021-11-18 2355 21763275 10585 750391949 34.50 35.00 34.10 34.10 1.10 3.33% 34.10 231 34.15 26 29.91
2021-11-19 2355 5574236 3272 185281719 34.10 34.10 33.00 33.20 0.90 -2.64% 33.20 19 33.25 42 29.12
2021-11-22 2355 4369161 2835 142631808 33.40 33.55 32.35 32.45 0.75 -2.26% 32.45 23 32.50 24 28.46
2021-11-23 2355 4070242 2393 128915920 32.10 32.15 31.30 31.35 1.10 -3.39% 31.35 43 31.40 6 27.50
2021-11-24 2355 4230843 2224 136544678 31.50 32.90 31.50 32.80 1.45 4.63% 32.80 17 32.85 17 28.77
2021-11-25 2355 4668888 2165 150738057 32.85 32.90 32.05 32.15 0.65 -1.98% 32.15 23 32.30 18 28.20
2021-11-26 2355 8862047 4236 291814134 32.40 33.30 32.30 32.90 0.75 2.33% 32.85 39 32.90 47 28.86
2021-11-29 2355 8541863 4452 277816534 32.75 33.40 31.30 33.30 0.40 1.22% 33.30 1 33.35 26 29.21
2021-11-30 2355 20951817 8239 751290960 34.15 36.60 34.15 36.60 3.30 9.91% 36.60 43206 0.00 0 32.11
2021-12-01 2355 84582614 36150 2147483647 38.00 38.70 37.10 38.25 1.65 4.51% 38.20 114 38.25 182 33.55
2021-12-02 2355 25191257 12971 942190656 38.25 38.40 36.20 36.25 2.00 -5.23% 36.25 29 36.30 44 31.80
2021-12-03 2355 8989515 5191 327085493 36.50 37.20 35.75 36.00 0.25 -0.69% 36.00 17 36.05 3 31.58
2021-12-06 2355 8073991 4445 283171805 36.00 36.00 34.55 35.10 0.90 -2.5% 35.10 52 35.15 38 30.79
2021-12-07 2355 6647582 3343 233769790 35.15 35.55 34.80 35.40 0.30 0.85% 35.35 48 35.45 3 31.05
2021-12-08 2355 4397764 2417 155911656 35.90 35.95 35.25 35.30 0.10 -0.28% 35.30 85 35.35 1 30.96
2021-12-09 2355 12328750 6745 451063317 35.50 37.20 35.45 36.05 0.75 2.12% 36.05 17 36.10 3 31.62
2021-12-10 2355 6799229 4012 240426182 35.50 35.80 35.00 35.50 0.55 -1.53% 35.50 150 35.55 19 31.14
2021-12-13 2355 3892029 2206 138674451 35.50 36.05 35.05 35.90 0.40 1.13% 35.85 27 35.90 39 31.49
2021-12-14 2355 5385557 3041 187262556 35.55 35.70 34.20 34.20 1.70 -4.74% 34.20 103 34.30 1 30.00
2021-12-15 2355 2338401 1393 80858621 34.25 35.15 34.20 34.55 0.35 1.02% 34.55 8 34.60 12 30.31
2021-12-16 2355 11333207 5820 408338229 35.00 36.65 34.90 36.35 1.80 5.21% 36.35 38 36.40 201 31.89
2021-12-17 2355 6769377 3560 242190670 35.60 36.15 35.45 35.90 0.45 -1.24% 35.85 2 35.90 8 31.49
2021-12-20 2355 3827795 2103 137674421 35.70 36.35 35.50 36.15 0.25 0.7% 36.15 82 36.20 18 31.71
2021-12-21 2355 7879582 4139 287173062 36.20 36.95 35.60 36.45 0.30 0.83% 36.40 55 36.45 38 31.97
2021-12-22 2355 4644396 2938 169964691 36.80 37.10 36.15 36.15 0.30 -0.82% 36.15 49 36.20 7 31.71
2021-12-23 2355 5981005 2820 219313595 36.30 37.00 36.30 36.65 0.50 1.38% 36.60 23 36.65 64 32.15
2021-12-24 2355 12650833 6079 469764557 36.95 37.65 36.25 37.30 0.65 1.77% 37.25 57 37.30 13 32.72
2021-12-27 2355 32833297 17541 1269516306 37.50 40.00 37.10 38.40 1.10 2.95% 38.40 43 38.45 44 33.68
2021-12-28 2355 11805760 6717 446462175 38.45 38.80 37.35 37.40 1.00 -2.6% 37.40 12 37.45 3 32.81
2021-12-29 2355 6045090 3186 223744702 37.20 37.65 36.70 37.15 0.25 -0.67% 37.10 68 37.15 30 32.59
2021-12-30 2355 3631215 2026 133689796 37.30 37.30 36.55 36.70 0.45 -1.21% 36.70 50 36.75 16 32.19