揚博(2493)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　　　34.00
0
0%		34.95
0.95
2.79%		 35.05
0.1
0.29%		35.05
0
0%		 　35.95
0.9
2.57%		35.05
-0.9
-2.5%		35.15
0.1
0.29%		35.05
-0.1
-0.28%		34.60
-0.45
-1.28%		 　35.20
0.6
1.73%		35.05
-0.15
-0.43%		34.15
-0.9
-2.57%		34.20
0.05
0.15%		34.40
0.2
0.58%		 　34.20
-0.2
-0.58%		34.15
-0.05
-0.15%		34.25
0.1
0.29%		34.00
-0.25
-0.73%		33.70
-0.3
-0.88%		 34.65
2 月　33.85
0.15
0.45%		33.95
0.1
0.3%		33.95
0
0%		 　　　　　　　　　　　34.80
0.85
2.5%		34.60
-0.2
-0.57%		34.75
0.15
0.43%		 　　35.15
0.4
1.15%		 35.15
0
0%		 34.8
3 月　35.05
-0.1
-0.28%		35.40
0.35
1%		35.30
-0.1
-0.28%		35.15
-0.15
-0.42%		 　35.15
0
0%		35.00
-0.15
-0.43%		35.80
0.8
2.29%		36.05
0.25
0.7%		36.00
-0.05
-0.14%		 　36.50
0.5
1.39%		36.80
0.3
0.82%		36.95
0.15
0.41%		37.35
0.4
1.08%		37.60
0.25
0.67%		 　38.25
0.65
1.73%		38.05
-0.2
-0.52%		38.10
0.05
0.13%		38.05
-0.05
-0.13%		37.85
-0.2
-0.53%		 　38.20
0.35
0.92%		38.65
0.45
1.18%		 36.88
4 月39.55
0.9
2.33%		 　　　39.90
0.35
0.88%		40.10
0.2
0.5%		40.70
0.6
1.5%		40.85
0.15
0.37%		 　39.55
-1.3
-3.18%		39.65
0.1
0.25%		39.55
-0.1
-0.25%		40.35
0.8
2.02%		40.25
-0.1
-0.25%		 　40.10
-0.15
-0.37%		40.30
0.2
0.5%		40.40
0.1
0.25%		39.85
-0.55
-1.36%		39.90
0.05
0.13%		 　41.00
1.1
2.76%		41.10
0.1
0.24%		40.90
-0.2
-0.49%		40.35
-0.55
-1.34%		 40.11
5 月　　38.95
-1.4
-3.47%		38.70
-0.25
-0.64%		38.25
-0.45
-1.16%		37.85
-0.4
-1.05%		38.45
0.6
1.59%		 　38.25
-0.2
-0.52%		37.00
-1.25
-3.27%		36.15
-0.85
-2.3%		36.50
0.35
0.97%		36.75
0.25
0.68%		 　35.40
-1.35
-3.67%		36.50
1.1
3.11%		36.45
-0.05
-0.14%		36.30
-0.15
-0.41%		36.30
0
0%		 　36.45
0.15
0.41%		36.90
0.45
1.23%		36.90
0
0%		36.80
-0.1
-0.27%		37.40
0.6
1.63%		 37.55
0.15
0.4%		37.12
6 月38.00
0.45
1.2%		37.80
-0.2
-0.53%		37.80
0
0%		37.80
0
0%		 　37.45
-0.35
-0.93%		37.65
0.2
0.53%		37.65
0
0%		37.85
0.2
0.53%		37.90
0.05
0.13%		 　　38.90
1
2.64%		38.80
-0.1
-0.26%		39.00
0.2
0.52%		38.90
-0.1
-0.26%		 　38.55
-0.35
-0.9%		38.65
0.1
0.26%		38.70
0.05
0.13%		39.10
0.4
1.03%		39.10
0
0%		 　39.35
0.25
0.64%		39.40
0.05
0.13%		39.45
0.05
0.13%		 38.52
7 月39.40
-0.05
-0.13%		39.60
0.2
0.51%		 　39.95
0.35
0.88%		39.70
-0.25
-0.63%		39.65
-0.05
-0.13%		37.35
-2.3
-5.8%		37.60
0.25
0.67%		 　37.50
-0.1
-0.27%		37.60
0.1
0.27%		37.65
0.05
0.13%		38.00
0.35
0.93%		38.40
0.4
1.05%		 　38.35
-0.05
-0.13%		38.20
-0.15
-0.39%		38.20
0
0%		38.70
0.5
1.31%		39.00
0.3
0.78%		 　39.10
0.1
0.26%		39.20
0.1
0.26%		38.90
-0.3
-0.77%		38.95
0.05
0.13%		38.90
-0.05
-0.13%		 38.66
8 月　39.10
0.2
0.51%		39.30
0.2
0.51%		39.30
0
0%		39.35
0.05
0.13%		39.30
-0.05
-0.13%		 　39.30
0
0%		39.00
-0.3
-0.76%		38.50
-0.5
-1.28%		38.95
0.45
1.17%		38.45
-0.5
-1.28%		 　38.25
-0.2
-0.52%		38.25
0
0%		38.65
0.4
1.05%		38.50
-0.15
-0.39%		38.10
-0.4
-1.04%		 　38.60
0.5
1.31%		38.60
0
0%		38.65
0.05
0.13%		38.75
0.1
0.26%		38.90
0.15
0.39%		 　39.00
0.1
0.26%		39.25
0.25
0.64%		38.82
9 月39.40
0.15
0.38%		40.15
0.75
1.9%		41.20
1.05
2.62%		 　42.10
0.9
2.18%		40.50
-1.6
-3.8%		40.05
-0.45
-1.11%		40.75
0.7
1.75%		41.55
0.8
1.96%		 　41.05
-0.5
-1.2%		41.50
0.45
1.1%		41.65
0.15
0.36%		40.70
-0.95
-2.28%		40.80
0.1
0.25%		 　　　40.20
-0.6
-1.47%		40.55
0.35
0.87%		40.55
0
0%		 　40.10
-0.45
-1.11%		39.80
-0.3
-0.75%		39.30
-0.5
-1.26%		39.65
0.35
0.89%		 40.54
10 月38.40
-1.25
-3.15%		 　37.70
-0.7
-1.82%		37.90
0.2
0.53%		37.75
-0.15
-0.4%		38.20
0.45
1.19%		38.25
0.05
0.13%		 　　37.80
-0.45
-1.18%		37.45
-0.35
-0.93%		37.50
0.05
0.13%		37.85
0.35
0.93%		 　38.00
0.15
0.4%		38.15
0.15
0.39%		38.20
0.05
0.13%		38.25
0.05
0.13%		38.20
-0.05
-0.13%		 　38.30
0.1
0.26%		38.40
0.1
0.26%		38.50
0.1
0.26%		38.65
0.15
0.39%		38.30
-0.35
-0.91%		 38.07
11 月38.15
-0.15
-0.39%		38.00
-0.15
-0.39%		38.20
0.2
0.53%		38.10
-0.1
-0.26%		37.80
-0.3
-0.79%		 　37.85
0.05
0.13%		37.85
0
0%		37.85
0
0%		38.20
0.35
0.92%		38.20
0
0%		 　37.95
-0.25
-0.65%		38.00
0.05
0.13%		37.95
-0.05
-0.13%		37.80
-0.15
-0.4%		37.85
0.05
0.13%		 　37.85
0
0%		37.85
0
0%		38.15
0.3
0.79%		38.05
-0.1
-0.26%		37.85
-0.2
-0.53%		 　37.75
-0.1
-0.26%		37.65
-0.1
-0.26%		 37.93
12 月37.70
0.05
0.13%		37.60
-0.1
-0.27%		37.60
0
0%		 　37.70
0.1
0.27%		37.90
0.2
0.53%		38.05
0.15
0.4%		38.05
0
0%		38.00
-0.05
-0.13%		 　37.90
-0.1
-0.26%		37.65
-0.25
-0.66%		37.80
0.15
0.4%		37.75
-0.05
-0.13%		37.75
0
0%		 　37.80
0.05
0.13%		37.85
0.05
0.13%		37.85
0
0%		38.00
0.15
0.4%		38.00
0
0%		 　38.10
0.1
0.26%		38.25
0.15
0.39%		38.45
0.2
0.52%		38.55
0.1
0.26%		　37.92

說明:最高漲幅:3.11%最低跌幅:-5.8% 最高價:42.10最低價:33.70平均價:37.92,灰色底表示週末,漲153天(47.25)元,跌118天(-43.65)元,平盤31天
3%=11,2%=16,1%=54,0%=103,-0%=1,-1%=3,-2%=4,-3%=10,-4%=46,-5%=54,

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 2493 404780 259 13713640 33.85 34.10 33.70 34.00 0.10 0% 33.90 5 34.00 15 13.55
2021-01-05 2493 3348114 1944 116255474 33.95 35.35 33.95 34.95 0.95 2.79% 34.95 60 35.00 65 13.92
2021-01-07 2493 2255020 1298 79621011 35.50 35.90 34.95 35.05 0.60 0.29% 35.00 30 35.05 18 13.96
2021-01-08 2493 937278 546 32738436 35.05 35.45 34.75 35.05 0.00 0% 35.00 4 35.05 3 13.96
2021-01-11 2493 2709335 1441 96835033 35.40 36.25 35.15 35.95 0.90 2.57% 35.90 8 35.95 45 14.32
2021-01-12 2493 1191981 797 42182284 36.20 36.30 35.00 35.05 0.90 -2.5% 35.00 90 35.05 30 13.96
2021-01-13 2493 959025 542 33774928 35.10 35.45 35.05 35.15 0.10 0.29% 35.10 6 35.15 16 14.00
2021-01-14 2493 616369 368 21630399 35.15 35.30 35.00 35.05 0.10 -0.28% 35.00 58 35.05 23 13.96
2021-01-15 2493 1118555 641 38987404 35.20 35.40 34.55 34.60 0.45 -1.28% 34.60 1 34.65 20 13.78
2021-01-18 2493 647186 428 22496212 34.65 35.20 34.00 35.20 0.60 1.73% 35.15 23 35.20 29 14.02
2021-01-19 2493 541349 324 19078564 35.25 35.50 35.05 35.05 0.15 -0.43% 35.05 7 35.10 2 13.96
2021-01-20 2493 1098291 534 37180292 35.10 35.15 34.10 34.15 0.90 -2.57% 34.10 36 34.15 46 13.61
2021-01-21 2493 342188 214 11760539 34.20 34.80 34.10 34.20 0.05 0.15% 34.20 1 34.40 33 13.63
2021-01-22 2493 281573 177 9649643 34.20 34.45 34.15 34.40 0.20 0.58% 34.35 18 34.40 30 13.71
2021-01-25 2493 354991 247 12138775 34.35 34.65 34.05 34.20 0.20 -0.58% 34.20 18 34.25 42 13.63
2021-01-26 2493 288072 180 9878223 34.15 34.55 34.10 34.15 0.05 -0.15% 34.15 14 34.20 19 13.61
2021-01-27 2493 188027 137 6434224 34.35 34.40 34.10 34.25 0.10 0.29% 34.25 3 34.30 31 13.65
2021-01-28 2493 336382 233 11430911 34.25 34.25 33.80 34.00 0.25 -0.73% 34.00 12 34.05 38 13.55
2021-01-29 2493 347188 255 11764593 34.15 34.15 33.70 33.70 0.30 -0.88% 33.70 10 33.75 1 13.43
2021-02-02 2493 343585 215 11686347 33.95 34.30 33.85 33.85 0.10 0.45% 33.80 30 33.85 16 13.49
2021-02-03 2493 246848 164 8390211 34.15 34.15 33.85 33.95 0.10 0.3% 33.90 24 33.95 9 13.53
2021-02-04 2493 147197 126 4995967 34.00 34.00 33.90 33.95 0.00 0% 33.90 42 33.95 7 13.53
2021-02-17 2493 488145 275 16861702 34.45 34.80 34.40 34.80 0.35 2.5% 34.70 3 34.80 14 13.86
2021-02-18 2493 320645 255 11057169 34.20 34.80 34.20 34.60 0.20 -0.57% 34.60 12 34.70 3 13.78
2021-02-19 2493 313540 202 10856372 34.55 34.80 34.40 34.75 0.15 0.43% 34.75 1 34.80 25 13.84
2021-02-23 2493 473617 326 16554824 34.85 35.20 34.60 35.15 0.35 1.15% 35.10 11 35.15 10 14.00
2021-02-25 2493 326953 240 11461591 35.00 35.20 34.90 35.15 0.30 0% 35.10 2 35.15 23 14.00
2021-03-02 2493 439008 297 15481653 35.25 35.55 35.00 35.05 0.20 -0.28% 35.00 34 35.10 17 13.96
2021-03-03 2493 470989 311 16579889 35.00 35.45 34.80 35.40 0.35 1% 35.35 8 35.40 4 14.10
2021-03-04 2493 351883 307 12436878 35.45 35.60 35.10 35.30 0.10 -0.28% 35.25 14 35.35 10 14.06
2021-03-05 2493 265824 235 9334992 35.30 35.30 35.00 35.15 0.15 -0.42% 35.10 37 35.20 5 14.00
2021-03-08 2493 271324 247 9549639 35.25 35.30 35.15 35.15 0.00 0% 35.15 38 35.20 22 14.00
2021-03-09 2493 412478 332 14421032 35.15 35.30 34.70 35.00 0.15 -0.43% 35.00 14 35.05 3 13.94
2021-03-10 2493 990090 678 35402617 35.75 35.90 35.60 35.80 0.80 2.29% 35.75 1 35.80 19 14.26
2021-03-11 2493 899945 531 32504452 36.30 36.40 35.90 36.05 0.25 0.7% 36.00 17 36.05 5 14.36
2021-03-12 2493 591785 363 21287147 36.40 36.40 35.75 36.00 0.05 -0.14% 35.95 18 36.00 9 14.34
2021-03-15 2493 901457 535 32779045 36.00 36.70 36.00 36.50 0.50 1.39% 36.45 8 36.50 2 14.54
2021-03-16 2493 820253 495 30201749 36.80 37.05 36.60 36.80 0.30 0.82% 36.75 6 36.80 6 14.66
2021-03-17 2493 775402 478 28700887 37.00 37.20 36.80 36.95 0.15 0.41% 36.95 5 37.00 38 14.72
2021-03-18 2493 1603350 945 59909492 37.55 37.70 37.15 37.35 0.40 1.08% 37.30 31 37.35 26 14.88
2021-03-19 2493 1008961 663 37809230 37.35 37.60 37.10 37.60 0.25 0.67% 37.55 5 37.60 96 14.98
2021-03-22 2493 1050717 707 40057794 37.65 38.40 37.65 38.25 0.65 1.73% 38.25 25 38.30 48 15.24
2021-03-23 2493 919461 596 34900224 38.20 38.30 37.70 38.05 0.20 -0.52% 38.05 7 38.10 12 15.16
2021-03-24 2493 477364 331 18196339 38.05 38.35 37.90 38.10 0.05 0.13% 38.05 20 38.10 7 15.18
2021-03-25 2493 383527 278 14602118 38.10 38.20 38.00 38.05 0.05 -0.13% 38.05 11 38.10 19 15.16
2021-03-26 2493 930311 585 35292171 38.10 38.15 37.75 37.85 0.20 -0.53% 37.80 20 37.85 8 14.02
2021-03-29 2493 860496 503 32833501 37.85 38.35 37.85 38.20 0.35 0.92% 38.15 21 38.20 23 14.15
2021-03-30 2493 700333 475 26987074 38.20 38.70 38.20 38.65 0.45 1.18% 38.60 7 38.65 71 14.31
2021-04-01 2493 1066547 752 42181096 39.15 39.90 39.15 39.55 0.45 2.33% 39.55 14 39.65 2 14.65
2021-04-06 2493 1267615 821 50799423 40.00 40.40 39.90 39.90 0.35 0.88% 39.90 49 39.95 5 14.78
2021-04-07 2493 564629 442 22594942 40.15 40.15 39.95 40.10 0.20 0.5% 40.05 26 40.10 15 14.85
2021-04-08 2493 1012493 706 41212893 40.50 41.00 40.25 40.70 0.60 1.5% 40.65 13 40.70 4 15.07
2021-04-09 2493 715899 496 29047417 41.00 41.00 40.20 40.85 0.15 0.37% 40.80 19 40.85 7 15.13
2021-04-12 2493 1792970 1187 71522043 40.95 40.95 39.50 39.55 1.30 -3.18% 39.50 42 39.55 25 14.65
2021-04-13 2493 1142966 709 45544533 39.50 40.25 39.45 39.65 0.10 0.25% 39.65 8 39.70 28 14.69
2021-04-14 2493 1575067 1056 61371533 39.65 39.65 38.20 39.55 0.10 -0.25% 39.50 17 39.55 8 14.65
2021-04-15 2493 1214130 691 48782223 39.55 40.50 39.55 40.35 0.80 2.02% 40.30 15 40.35 18 14.94
2021-04-16 2493 767153 511 30901874 40.50 40.75 39.85 40.25 0.10 -0.25% 40.20 24 40.30 12 14.91
2021-04-19 2493 760832 525 30491326 40.25 40.25 39.90 40.10 0.15 -0.37% 40.10 20 40.15 5 14.85
2021-04-20 2493 631996 376 25473002 40.20 40.60 40.10 40.30 0.20 0.5% 40.30 4 40.35 5 14.93
2021-04-21 2493 553922 339 22369273 40.50 40.70 40.20 40.40 0.10 0.25% 40.35 21 40.50 4 14.96
2021-04-22 2493 956824 592 38416823 40.80 40.80 39.50 39.85 0.55 -1.36% 39.75 6 39.85 7 14.76
2021-04-23 2493 498087 308 19759186 39.65 40.00 39.30 39.90 0.05 0.13% 39.90 1 39.95 4 14.78
2021-04-26 2493 1838710 1023 75009661 40.50 41.00 40.45 41.00 1.10 2.76% 40.95 9 41.00 220 15.19
2021-04-27 2493 1225079 753 50692032 42.00 42.20 40.90 41.10 0.10 0.24% 41.10 3 41.20 1 15.22
2021-04-28 2493 606097 417 24694475 40.75 41.00 40.60 40.90 0.20 -0.49% 40.80 3 40.90 11 15.15
2021-04-29 2493 959013 583 38734077 40.60 40.90 40.20 40.35 0.55 -1.34% 40.30 8 40.40 3 14.94
2021-05-03 2493 1390732 925 54691379 40.00 40.00 38.80 38.95 1.40 -3.47% 38.95 3 39.00 55 14.43
2021-05-04 2493 1396836 851 53290320 38.95 39.00 37.50 38.70 0.25 -0.64% 38.65 14 38.70 5 14.33
2021-05-05 2493 589127 386 22619238 38.60 38.65 37.90 38.25 0.45 -1.16% 38.25 4 38.30 4 14.17
2021-05-06 2493 970730 609 36872909 38.00 38.50 37.70 37.85 0.40 -1.05% 37.85 10 37.90 3 15.32
2021-05-07 2493 664649 444 25386296 38.00 38.45 37.80 38.45 0.60 1.59% 38.40 18 38.45 9 15.57
2021-05-10 2493 429557 298 16390707 38.70 38.70 37.90 38.25 0.20 -0.52% 38.25 3 38.30 5 15.49
2021-05-11 2493 1804356 993 67018521 37.80 37.80 36.20 37.00 1.25 -3.27% 37.00 3 37.05 7 14.98
2021-05-12 2493 2027822 992 72345342 36.90 36.90 34.40 36.15 0.85 -2.3% 35.90 2 36.15 25 14.64
2021-05-13 2493 1292843 580 46990485 35.50 37.25 35.00 36.50 0.35 0.97% 36.45 10 36.70 2 14.78
2021-05-14 2493 787716 469 28970500 36.70 37.30 36.35 36.75 0.25 0.68% 36.70 10 36.75 6 14.88
2021-05-17 2493 939964 569 33231223 35.00 36.20 35.00 35.40 1.35 -3.67% 35.40 4 35.45 5 14.33
2021-05-18 2493 363509 253 13163865 35.40 36.55 35.40 36.50 1.10 3.11% 36.45 19 36.50 21 14.78
2021-05-19 2493 273321 190 9910448 36.50 36.50 36.00 36.45 0.05 -0.14% 36.40 9 36.50 6 14.76
2021-05-20 2493 356976 224 12961664 36.40 36.50 36.05 36.30 0.15 -0.41% 36.25 3 36.30 2 14.70
2021-05-21 2493 289093 198 10500698 36.80 36.80 36.20 36.30 0.00 0% 36.30 2 36.35 3 14.70
2021-05-24 2493 315368 199 11459800 36.30 36.65 36.05 36.45 0.15 0.41% 36.40 5 36.50 23 14.76
2021-05-25 2493 407086 246 14958726 36.45 36.95 36.45 36.90 0.45 1.23% 36.85 3 36.90 4 14.94
2021-05-26 2493 192284 115 7094221 36.90 37.05 36.75 36.90 0.00 0% 36.90 4 37.00 12 14.94
2021-05-27 2493 340233 238 12467658 36.90 36.90 36.50 36.80 0.10 -0.27% 36.75 11 36.80 1 14.90
2021-05-28 2493 247164 158 9196604 37.25 37.40 36.95 37.40 0.60 1.63% 37.35 1 37.40 4 15.14
2021-05-31 2493 331613 222 12412791 37.40 37.65 37.15 37.55 0.15 0.4% 37.55 2 37.60 4 15.20
2021-06-01 2493 434715 260 16498107 37.75 38.05 37.65 38.00 0.45 1.2% 38.00 10 38.05 3 15.38
2021-06-02 2493 370515 241 13991998 38.30 38.30 37.50 37.80 0.20 -0.53% 37.75 8 37.80 8 15.30
2021-06-03 2493 237806 160 8982425 37.80 37.90 37.65 37.80 0.00 0% 37.80 1 37.85 2 15.30
2021-06-04 2493 165229 127 6230121 37.80 38.00 37.60 37.80 0.00 0% 37.75 5 37.80 1 15.30
2021-06-07 2493 363344 262 13594489 38.00 38.00 37.10 37.45 0.35 -0.93% 37.40 42 37.60 3 15.16
2021-06-08 2493 89218 81 3353539 37.55 37.70 37.50 37.65 0.20 0.53% 37.65 1 37.70 6 15.24
2021-06-09 2493 109328 102 4110446 37.70 37.70 37.50 37.65 0.00 0% 37.65 3 37.70 2 15.24
2021-06-10 2493 258597 177 9778043 37.70 38.05 37.65 37.85 0.20 0.53% 37.85 2 37.90 2 15.32
2021-06-11 2493 236466 166 8943476 37.85 37.90 37.65 37.90 0.05 0.13% 37.85 7 37.90 41 15.34
2021-06-15 2493 1406111 928 54612325 37.95 39.25 37.95 38.90 1.00 2.64% 38.90 21 38.95 13 15.75
2021-06-16 2493 381253 286 14789527 39.00 39.20 38.50 38.80 0.10 -0.26% 38.75 15 38.80 5 15.71
2021-06-17 2493 343887 187 13374132 38.80 39.00 38.70 39.00 0.20 0.52% 38.95 62 39.00 180 15.79
2021-06-18 2493 556154 256 21674753 39.45 39.45 38.80 38.90 0.10 -0.26% 38.85 13 38.90 2 15.75
2021-06-21 2493 454504 254 17531745 38.90 38.90 38.45 38.55 0.35 -0.9% 38.50 20 38.55 6 15.61
2021-06-22 2493 251112 128 9696436 38.80 38.95 38.50 38.65 0.10 0.26% 38.65 20 38.70 3 15.65
2021-06-23 2493 313442 172 12116455 38.80 38.90 38.50 38.70 0.05 0.13% 38.70 11 38.75 18 15.67
2021-06-24 2493 434214 256 16923189 38.70 39.15 38.70 39.10 0.40 1.03% 39.05 58 39.10 11 15.83
2021-06-25 2493 306121 201 11982074 39.20 39.35 39.00 39.10 0.00 0% 39.10 17 39.15 3 15.83
2021-06-28 2493 517576 327 20313580 39.25 39.35 39.15 39.35 0.25 0.64% 39.30 52 39.35 12 15.93
2021-06-29 2493 519098 300 20434478 39.45 39.45 39.25 39.40 0.05 0.13% 39.35 17 39.40 9 15.95
2021-06-30 2493 494161 248 19519778 39.45 39.80 39.45 39.45 0.05 0.13% 39.45 9 39.50 4 15.97
2021-07-01 2493 573905 278 22588293 39.50 39.55 39.15 39.40 0.05 -0.13% 39.35 10 39.40 3 15.95
2021-07-02 2493 656377 371 26030238 39.55 39.85 39.55 39.60 0.20 0.51% 39.60 27 39.65 21 16.03
2021-07-05 2493 1590840 732 63566468 39.80 40.05 39.80 39.95 0.35 0.88% 39.95 10 40.00 16 16.17
2021-07-06 2493 1021363 489 40626414 40.00 40.00 39.50 39.70 0.25 -0.63% 39.70 65 39.75 10 16.07
2021-07-07 2493 1383875 807 54645679 39.70 39.80 39.20 39.65 0.05 -0.13% 39.65 59 39.70 31 16.05
2021-07-08 2493 1536861 603 57161850 37.15 37.40 37.05 37.35 0.00 -5.8% 37.30 9 37.35 5 15.12
2021-07-09 2493 437676 291 16332953 37.20 37.60 37.10 37.60 0.25 0.67% 37.50 5 37.60 4 15.22
2021-07-12 2493 485359 236 18200370 37.60 37.70 37.40 37.50 0.10 -0.27% 37.50 5 37.55 3 15.18
2021-07-13 2493 402440 243 15119230 37.70 37.70 37.40 37.60 0.10 0.27% 37.60 2 37.65 4 15.22
2021-07-14 2493 307495 187 11551921 37.65 37.90 37.40 37.65 0.05 0.13% 37.60 2 37.65 1 15.24
2021-07-15 2493 421040 258 15972426 37.90 38.10 37.65 38.00 0.35 0.93% 38.00 7 38.05 10 15.38
2021-07-16 2493 350582 199 13363590 38.00 38.40 37.90 38.40 0.40 1.05% 38.35 16 38.40 33 15.55
2021-07-19 2493 421776 220 16095902 38.30 38.40 37.85 38.35 0.05 -0.13% 38.30 40 38.40 10 15.53
2021-07-20 2493 257424 150 9802035 37.60 38.25 37.60 38.20 0.15 -0.39% 38.15 10 38.20 7 15.47
2021-07-21 2493 435833 214 16673151 38.30 38.45 38.10 38.20 0.00 0% 38.15 50 38.20 4 15.47
2021-07-22 2493 476000 253 18340450 38.60 38.70 38.30 38.70 0.50 1.31% 38.70 5 38.75 11 15.67
2021-07-23 2493 406400 265 15810644 38.80 39.25 38.60 39.00 0.30 0.78% 38.90 4 39.00 5 15.79
2021-07-26 2493 397702 261 15566894 39.30 39.30 39.00 39.10 0.10 0.26% 39.10 42 39.15 8 15.83
2021-07-27 2493 381995 211 14915515 39.10 39.20 38.95 39.20 0.10 0.26% 39.00 1 39.20 43 15.87
2021-07-28 2493 319507 215 12310110 38.85 38.95 38.20 38.90 0.30 -0.77% 38.80 5 38.90 12 15.75
2021-07-29 2493 202828 109 7871729 39.00 39.00 38.70 38.95 0.05 0.13% 38.90 40 38.95 3 15.77
2021-07-30 2493 402422 182 15691944 39.00 39.10 38.90 38.90 0.05 -0.13% 38.90 40 38.95 4 15.75
2021-08-02 2493 292962 216 11462378 39.00 39.40 38.95 39.10 0.20 0.51% 39.05 52 39.10 5 15.83
2021-08-03 2493 276693 184 10826979 39.25 39.30 39.00 39.30 0.20 0.51% 39.10 13 39.30 38 15.91
2021-08-04 2493 246044 162 9643839 39.30 39.30 39.05 39.30 0.00 0% 39.25 3 39.30 10 15.91
2021-08-05 2493 285807 165 11221728 39.40 39.40 39.15 39.35 0.05 0.13% 39.30 55 39.35 44 15.93
2021-08-06 2493 318850 179 12523286 39.20 39.45 39.15 39.30 0.05 -0.13% 39.20 6 39.30 11 15.91
2021-08-09 2493 252694 174 9907495 39.30 39.30 39.00 39.30 0.00 0% 39.20 55 39.30 1 15.35
2021-08-10 2493 369972 221 14458339 39.30 39.30 39.00 39.00 0.30 -0.76% 39.00 47 39.05 23 15.23
2021-08-11 2493 450487 235 17408915 39.00 39.10 38.35 38.50 0.50 -1.28% 38.45 6 38.50 2 15.04
2021-08-12 2493 333610 165 12950075 38.50 39.05 38.50 38.95 0.45 1.17% 38.85 8 38.95 2 15.21
2021-08-13 2493 404052 221 15557245 38.95 38.95 38.35 38.45 0.50 -1.28% 38.40 1 38.45 3 15.02
2021-08-16 2493 309775 233 11830326 38.45 38.55 37.85 38.25 0.20 -0.52% 38.10 4 38.25 17 14.94
2021-08-17 2493 240076 165 9199621 38.30 38.55 38.00 38.25 0.00 0% 38.20 13 38.25 1 14.94
2021-08-18 2493 322415 206 12320259 38.00 38.75 37.85 38.65 0.40 1.05% 38.60 3 38.65 2 15.10
2021-08-19 2493 294237 185 11329028 38.65 38.70 38.25 38.50 0.15 -0.39% 38.40 2 38.50 1 15.04
2021-08-20 2493 245203 170 9330638 38.50 38.50 37.85 38.10 0.40 -1.04% 38.00 1 38.10 4 14.88
2021-08-23 2493 225941 125 8677223 38.30 38.60 38.05 38.60 0.50 1.31% 38.60 1 38.65 5 15.08
2021-08-24 2493 183290 108 7080255 38.60 38.85 38.50 38.60 0.00 0% 38.50 4 38.60 7 15.08
2021-08-25 2493 159194 117 6149654 38.60 38.70 38.55 38.65 0.05 0.13% 38.60 15 38.65 6 15.10
2021-08-26 2493 113108 93 4381004 39.00 39.00 38.60 38.75 0.10 0.26% 38.75 14 38.80 28 15.14
2021-08-27 2493 137496 113 5344550 38.95 39.00 38.70 38.90 0.15 0.39% 38.80 5 38.90 15 15.20
2021-08-30 2493 216969 151 8481752 39.15 39.30 38.95 39.00 0.10 0.26% 39.00 7 39.05 1 15.23
2021-08-31 2493 183348 150 7166811 39.00 39.30 38.85 39.25 0.25 0.64% 39.20 1 39.30 21 15.33
2021-09-01 2493 380434 265 14963500 39.20 39.45 39.15 39.40 0.15 0.38% 39.35 6 39.40 32 15.39
2021-09-02 2493 1519944 869 60641908 39.40 40.30 39.40 40.15 0.75 1.9% 40.10 3 40.15 25 15.68
2021-09-03 2493 2158471 1265 88016730 40.50 41.30 40.00 41.20 1.05 2.62% 41.15 7 41.20 22 16.09
2021-09-06 2493 3547426 2246 149366089 41.90 42.70 41.30 42.10 0.90 2.18% 42.10 4 42.15 1 16.45
2021-09-07 2493 1329050 978 54296988 41.90 41.95 40.05 40.50 1.60 -3.8% 40.50 7 40.60 31 15.82
2021-09-08 2493 1036636 741 42302807 40.30 41.70 40.00 40.05 0.45 -1.11% 40.00 113 40.05 4 15.64
2021-09-09 2493 401238 276 16306708 40.10 40.95 40.10 40.75 0.70 1.75% 40.70 2 40.75 29 15.92
2021-09-10 2493 621036 439 25615180 40.95 41.70 40.90 41.55 0.80 1.96% 41.50 20 41.55 9 16.23
2021-09-13 2493 635306 481 26231837 42.00 42.00 40.80 41.05 0.50 -1.2% 41.05 24 41.10 48 16.04
2021-09-14 2493 600363 401 24807295 41.30 41.80 40.80 41.50 0.45 1.1% 41.50 18 41.55 15 16.21
2021-09-15 2493 1014307 708 42396322 42.00 42.40 41.35 41.65 0.15 0.36% 41.55 4 41.65 2 16.27
2021-09-16 2493 563920 532 23187239 41.60 41.70 40.70 40.70 0.95 -2.28% 40.70 6 40.80 1 15.90
2021-09-17 2493 315000 241 12828650 40.50 41.00 40.50 40.80 0.10 0.25% 40.70 4 40.85 3 15.94
2021-09-22 2493 465724 342 18659867 39.15 40.55 39.00 40.20 0.60 -1.47% 40.20 23 40.30 9 15.70
2021-09-23 2493 175337 143 7114432 40.75 40.80 40.45 40.55 0.35 0.87% 40.55 2 40.60 5 15.84
2021-09-24 2493 173905 145 7061314 41.00 41.00 40.45 40.55 0.00 0% 40.50 10 40.55 5 15.84
2021-09-27 2493 229261 219 9295516 40.60 40.90 40.10 40.10 0.45 -1.11% 40.10 22 40.15 6 15.66
2021-09-28 2493 344519 288 13704248 40.10 40.10 39.65 39.80 0.30 -0.75% 39.80 11 39.90 6 15.55
2021-09-29 2493 544019 386 21400851 39.10 39.65 39.00 39.30 0.50 -1.26% 39.30 13 39.35 12 15.35
2021-09-30 2493 188182 157 7414812 39.15 39.70 39.10 39.65 0.35 0.89% 39.65 12 39.70 15 15.49
2021-10-01 2493 916189 683 35464221 39.65 39.65 38.30 38.40 1.25 -3.15% 38.35 18 38.40 7 15.00
2021-10-04 2493 476961 391 18078005 38.90 38.90 37.20 37.70 0.70 -1.82% 37.70 5 37.85 4 14.73
2021-10-05 2493 425935 344 15914759 37.30 38.00 36.90 37.90 0.20 0.53% 37.90 7 37.95 14 14.80
2021-10-06 2493 209688 201 7907504 37.90 37.95 37.60 37.75 0.15 -0.4% 37.75 3 37.95 6 14.75
2021-10-07 2493 188088 148 7183953 37.75 38.40 37.75 38.20 0.45 1.19% 38.15 1 38.20 1 14.92
2021-10-08 2493 153893 143 5874315 38.20 38.30 38.00 38.25 0.05 0.13% 38.20 3 38.25 3 14.94
2021-10-12 2493 289498 211 10951235 38.00 38.00 37.70 37.80 0.45 -1.18% 37.80 1 37.85 9 14.77
2021-10-13 2493 271164 255 10152771 37.80 37.80 37.25 37.45 0.35 -0.93% 37.40 1 37.50 5 14.63
2021-10-14 2493 153052 133 5711186 37.95 37.95 37.15 37.50 0.05 0.13% 37.50 7 37.55 5 14.65
2021-10-15 2493 139001 123 5244572 37.60 37.85 37.50 37.85 0.35 0.93% 37.80 4 37.90 6 14.79
2021-10-18 2493 100326 93 3808309 38.10 38.10 37.90 38.00 0.15 0.4% 37.95 2 38.00 2 14.84
2021-10-19 2493 109205 95 4157255 38.00 38.15 37.95 38.15 0.15 0.39% 38.10 9 38.15 2 14.90
2021-10-20 2493 108010 106 4121385 38.15 38.25 38.05 38.20 0.05 0.13% 38.20 13 38.25 7 14.92
2021-10-21 2493 121065 81 4626536 38.20 38.35 38.15 38.25 0.05 0.13% 38.20 2 38.30 2 14.94
2021-10-22 2493 79999 81 3057916 38.25 38.30 38.15 38.20 0.05 -0.13% 38.20 3 38.25 1 14.92
2021-10-25 2493 85732 91 3274468 38.20 38.30 38.00 38.30 0.10 0.26% 38.25 4 38.30 3 14.96
2021-10-26 2493 137156 116 5265007 38.35 38.55 38.30 38.40 0.10 0.26% 38.35 3 38.45 3 15.00
2021-10-27 2493 77271 79 2962548 38.30 38.50 38.10 38.50 0.10 0.26% 38.40 11 38.50 4 15.04
2021-10-28 2493 147601 107 5699210 38.40 38.70 38.40 38.65 0.15 0.39% 38.60 11 38.70 14 15.10
2021-10-29 2493 107696 105 4148109 38.65 38.70 38.30 38.30 0.35 -0.91% 38.30 4 38.35 1 14.96
2021-11-01 2493 236822 194 9055175 38.15 38.35 38.10 38.15 0.15 -0.39% 38.15 6 38.25 3 14.90
2021-11-02 2493 312631 215 11882505 38.30 38.40 37.85 38.00 0.15 -0.39% 38.00 17 38.05 3 14.84
2021-11-03 2493 126452 112 4809298 38.00 38.20 37.90 38.20 0.20 0.53% 38.15 2 38.20 3 14.92
2021-11-04 2493 110793 109 4221929 38.15 38.20 38.05 38.10 0.10 -0.26% 38.05 10 38.20 3 14.88
2021-11-05 2493 494885 388 18607105 37.95 37.95 37.30 37.80 0.30 -0.79% 37.75 3 37.90 20 14.21
2021-11-08 2493 103728 97 3929842 37.80 37.95 37.80 37.85 0.05 0.13% 37.85 5 37.90 13 14.23
2021-11-09 2493 120128 140 4543309 38.00 38.00 37.60 37.85 0.00 0% 37.80 37 37.90 2 14.23
2021-11-10 2493 120587 104 4568095 37.80 38.00 37.70 37.85 0.00 0% 37.85 13 37.90 1 14.23
2021-11-11 2493 157598 117 5991254 37.85 38.20 37.85 38.20 0.35 0.92% 38.15 3 38.20 6 14.36
2021-11-12 2493 88588 94 3384743 38.00 38.35 38.00 38.20 0.00 0% 38.15 4 38.20 9 14.36
2021-11-15 2493 177719 161 6750503 38.20 38.20 37.90 37.95 0.25 -0.65% 37.95 16 38.05 3 14.27
2021-11-16 2493 122673 121 4661293 38.10 38.10 37.95 38.00 0.05 0.13% 38.00 1 38.05 2 14.29
2021-11-17 2493 125140 127 4745388 37.95 38.00 37.85 37.95 0.05 -0.13% 37.95 9 38.00 8 14.27
2021-11-18 2493 185418 178 7013152 37.95 37.95 37.70 37.80 0.15 -0.4% 37.80 8 37.85 1 14.21
2021-11-19 2493 116665 108 4413880 37.80 37.95 37.80 37.85 0.05 0.13% 37.85 9 37.90 2 14.23
2021-11-22 2493 128122 111 4852297 37.90 37.90 37.85 37.85 0.00 0% 37.85 4 37.90 9 14.23
2021-11-23 2493 145482 138 5506401 37.80 37.95 37.70 37.85 0.00 0% 37.85 7 37.95 3 14.23
2021-11-24 2493 135421 112 5144471 37.95 38.15 37.85 38.15 0.30 0.79% 38.10 4 38.15 5 14.34
2021-11-25 2493 110014 116 4200208 38.15 38.30 38.05 38.05 0.10 -0.26% 38.05 27 38.15 1 14.30
2021-11-26 2493 176430 145 6683982 38.25 38.25 37.80 37.85 0.20 -0.53% 37.80 17 37.90 1 14.23
2021-11-29 2493 217966 175 8195696 37.60 37.80 37.35 37.75 0.10 -0.26% 37.70 7 37.75 5 14.19
2021-11-30 2493 146616 127 5529805 37.75 37.80 37.65 37.65 0.10 -0.26% 37.65 14 37.70 5 14.15
2021-12-01 2493 173122 131 6512373 37.65 38.00 37.40 37.70 0.05 0.13% 37.70 8 37.80 2 14.17
2021-12-02 2493 143330 123 5392802 37.70 37.75 37.55 37.60 0.10 -0.27% 37.60 1 37.65 2 14.14
2021-12-03 2493 156447 151 5878369 37.60 37.75 37.50 37.60 0.00 0% 37.60 1 37.70 1 14.14
2021-12-06 2493 78602 77 2958112 37.90 37.90 37.55 37.70 0.10 0.27% 37.65 12 37.70 36 14.17
2021-12-07 2493 105498 100 3984672 37.70 37.90 37.70 37.90 0.20 0.53% 37.85 10 37.90 24 14.25
2021-12-08 2493 124392 109 4726907 37.85 38.05 37.85 38.05 0.15 0.4% 38.00 4 38.05 36 14.30
2021-12-09 2493 107169 118 4082456 38.15 38.20 38.00 38.05 0.00 0% 38.05 16 38.10 14 14.30
2021-12-10 2493 73345 91 2785978 38.10 38.10 37.85 38.00 0.05 -0.13% 38.00 1 38.05 11 14.29
2021-12-13 2493 208814 144 7911269 38.30 38.30 37.80 37.90 0.10 -0.26% 37.90 4 37.95 4 14.25
2021-12-14 2493 150765 144 5675128 37.90 37.90 37.55 37.65 0.25 -0.66% 37.65 3 37.75 4 14.15
2021-12-15 2493 169434 146 6374367 37.65 37.80 37.50 37.80 0.15 0.4% 37.65 7 37.85 1 14.21
2021-12-16 2493 118755 87 4485923 37.80 37.90 37.60 37.75 0.05 -0.13% 37.70 6 37.75 1 14.19
2021-12-17 2493 82425 77 3107295 37.75 37.75 37.65 37.75 0.00 0% 37.70 4 37.75 4 14.19
2021-12-20 2493 138969 122 5240562 37.80 38.10 37.60 37.80 0.05 0.13% 37.80 1 37.85 6 14.21
2021-12-21 2493 107132 88 4037141 37.70 37.85 37.55 37.85 0.05 0.13% 37.85 3 38.00 8 14.23
2021-12-22 2493 85011 67 3213914 37.90 37.90 37.70 37.85 0.00 0% 37.85 3 37.90 14 14.23
2021-12-23 2493 154672 119 5879101 37.95 38.10 37.85 38.00 0.15 0.4% 38.00 8 38.05 6 14.29
2021-12-24 2493 112399 108 4270402 38.10 38.15 37.85 38.00 0.00 0% 38.00 3 38.05 3 14.29
2021-12-27 2493 153596 120 5841158 38.00 38.10 37.90 38.10 0.10 0.26% 38.05 11 38.10 7 14.32
2021-12-28 2493 152427 129 5818318 38.15 38.25 38.10 38.25 0.15 0.39% 38.20 9 38.25 1 14.38
2021-12-29 2493 193639 166 7427015 38.25 38.45 38.25 38.45 0.20 0.52% 38.45 3 38.50 17 14.45
2021-12-30 2493 165742 147 6383767 38.45 38.60 38.40 38.55 0.10 0.26% 38.55 9 38.60 31 14.49