台灣高鐵(2633)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　31.10
0
0%		30.75
-0.35
-1.13%		 30.75
0
0%		30.70
-0.05
-0.16%		 　30.70
0
0%		30.65
-0.05
-0.16%		30.50
-0.15
-0.49%		30.60
0.1
0.33%		30.30
-0.3
-0.98%		 　30.05
-0.25
-0.83%		30.00
-0.05
-0.17%		29.05
-0.95
-3.17%		29.10
0.05
0.17%		29.15
0.05
0.17%		 　29.20
0.05
0.17%		29.20
0
0%		29.25
0.05
0.17%		29.05
-0.2
-0.68%		28.90
-0.15
-0.52%		 29.92
2 月　29.15
0.25
0.87%		29.10
-0.05
-0.17%		29.20
0.1
0.34%		 　　　　　　　　　　　29.80
0.6
2.05%		29.85
0.05
0.17%		30.00
0.15
0.5%		 　　30.70
0.7
2.33%		 31.00
0.3
0.98%		 30.19
3 月　30.50
-0.5
-1.61%		31.00
0.5
1.64%		30.40
-0.6
-1.94%		30.60
0.2
0.66%		 　30.55
-0.05
-0.16%		30.75
0.2
0.65%		30.75
0
0%		30.85
0.1
0.33%		30.80
-0.05
-0.16%		 　30.70
-0.1
-0.32%		30.65
-0.05
-0.16%		30.50
-0.15
-0.49%		30.80
0.3
0.98%		31.20
0.4
1.3%		 　30.75
-0.45
-1.44%		30.55
-0.2
-0.65%		30.70
0.15
0.49%		30.60
-0.1
-0.33%		30.50
-0.1
-0.33%		 　30.85
0.35
1.15%		31.00
0.15
0.49%		 30.73
4 月31.10
0.1
0.32%		 　　　30.85
-0.25
-0.8%		31.00
0.15
0.49%		31.00
0
0%		30.90
-0.1
-0.32%		 　30.85
-0.05
-0.16%		30.70
-0.15
-0.49%		30.65
-0.05
-0.16%		30.60
-0.05
-0.16%		30.90
0.3
0.98%		 　31.25
0.35
1.13%		31.55
0.3
0.96%		31.35
-0.2
-0.63%		31.25
-0.1
-0.32%		31.20
-0.05
-0.16%		 　31.35
0.15
0.48%		31.35
0
0%		31.40
0.05
0.16%		31.45
0.05
0.16%		 31.06
5 月　　30.75
-0.7
-2.23%		30.35
-0.4
-1.3%		30.55
0.2
0.66%		30.60
0.05
0.16%		31.00
0.4
1.31%		 　31.25
0.25
0.81%		30.10
-1.15
-3.68%		28.65
-1.45
-4.82%		28.30
-0.35
-1.22%		28.85
0.55
1.94%		 　27.00
-1.85
-6.41%		27.85
0.85
3.15%		28.50
0.65
2.33%		28.15
-0.35
-1.23%		28.10
-0.05
-0.18%		 　28.10
0
0%		28.30
0.2
0.71%		28.25
-0.05
-0.18%		29.25
1
3.54%		28.90
-0.35
-1.2%		 29.45
0.55
1.9%		29.13
6 月29.95
0.5
1.7%		30.20
0.25
0.83%		30.15
-0.05
-0.17%		30.00
-0.15
-0.5%		 　29.20
-0.8
-2.67%		29.15
-0.05
-0.17%		29.35
0.2
0.69%		29.40
0.05
0.17%		29.65
0.25
0.85%		 　　29.75
0.1
0.34%		29.55
-0.2
-0.67%		29.40
-0.15
-0.51%		29.00
-0.4
-1.36%		 　29.45
0.45
1.55%		29.70
0.25
0.85%		30.00
0.3
1.01%		29.95
-0.05
-0.17%		30.05
0.1
0.33%		 　30.05
0
0%		30.00
-0.05
-0.17%		29.90
-0.1
-0.33%		 29.7
7 月29.90
0
0%		29.80
-0.1
-0.33%		 　29.95
0.15
0.5%		29.95
0
0%		29.90
-0.05
-0.17%		29.95
0.05
0.17%		29.85
-0.1
-0.33%		 　29.70
-0.15
-0.5%		29.80
0.1
0.34%		29.70
-0.1
-0.34%		29.85
0.15
0.51%		29.90
0.05
0.17%		 　30.15
0.25
0.84%		29.95
-0.2
-0.66%		29.85
-0.1
-0.33%		30.10
0.25
0.84%		30.90
0.8
2.66%		 　30.55
-0.35
-1.13%		30.15
-0.4
-1.31%		29.90
-0.25
-0.83%		30.40
0.5
1.67%		30.35
-0.05
-0.16%		 30.05
8 月　30.35
0
0%		30.40
0.05
0.16%		30.35
-0.05
-0.16%		30.45
0.1
0.33%		30.25
-0.2
-0.66%		 　30.10
-0.15
-0.5%		29.95
-0.15
-0.5%		29.95
0
0%		29.90
-0.05
-0.17%		30.00
0.1
0.33%		 　29.10
-0.9
-3%		29.10
0
0%		29.30
0.2
0.69%		29.05
-0.25
-0.85%		28.80
-0.25
-0.86%		 　29.40
0.6
2.08%		29.80
0.4
1.36%		30.00
0.2
0.67%		29.90
-0.1
-0.33%		29.90
0
0%		 　30.00
0.1
0.33%		30.20
0.2
0.67%		29.8
9 月30.15
-0.05
-0.17%		29.85
-0.3
-1%		30.05
0.2
0.67%		 　29.90
-0.15
-0.5%		29.75
-0.15
-0.5%		29.65
-0.1
-0.34%		29.40
-0.25
-0.84%		29.75
0.35
1.19%		 　29.70
-0.05
-0.17%		29.90
0.2
0.67%		30.00
0.1
0.33%		29.95
-0.05
-0.17%		29.20
-0.75
-2.5%		 　　　29.35
0.15
0.51%		29.85
0.5
1.7%		29.95
0.1
0.34%		 　29.85
-0.1
-0.33%		29.90
0.05
0.17%		29.60
-0.3
-1%		29.60
0
0%		 29.73
10 月29.20
-0.4
-1.35%		 　29.00
-0.2
-0.68%		29.00
0
0%		28.85
-0.15
-0.52%		29.15
0.3
1.04%		29.10
-0.05
-0.17%		 　　28.85
-0.25
-0.86%		28.85
0
0%		28.85
0
0%		29.35
0.5
1.73%		 　29.30
-0.05
-0.17%		29.35
0.05
0.17%		29.35
0
0%		29.35
0
0%		29.30
-0.05
-0.17%		 　29.25
-0.05
-0.17%		29.25
0
0%		29.10
-0.15
-0.51%		29.05
-0.05
-0.17%		29.05
0
0%		 29.11
11 月29.00
-0.05
-0.17%		28.95
-0.05
-0.17%		29.00
0.05
0.17%		29.00
0
0%		29.05
0.05
0.17%		 　29.15
0.1
0.34%		29.35
0.2
0.69%		29.25
-0.1
-0.34%		29.20
-0.05
-0.17%		29.20
0
0%		 　29.15
-0.05
-0.17%		29.15
0
0%		29.20
0.05
0.17%		29.35
0.15
0.51%		29.40
0.05
0.17%		 　29.70
0.3
1.02%		29.60
-0.1
-0.34%		29.95
0.35
1.18%		30.60
0.65
2.17%		30.05
-0.55
-1.8%		 　29.50
-0.55
-1.83%		29.65
0.15
0.51%		 29.4
12 月29.90
0.25
0.84%		29.90
0
0%		29.65
-0.25
-0.84%		 　29.55
-0.1
-0.34%		29.65
0.1
0.34%		29.75
0.1
0.34%		29.90
0.15
0.5%		29.75
-0.15
-0.5%		 　29.50
-0.25
-0.84%		29.30
-0.2
-0.68%		29.15
-0.15
-0.51%		29.45
0.3
1.03%		29.15
-0.3
-1.02%		 　29.30
0.15
0.51%		29.35
0.05
0.17%		29.35
0
0%		29.35
0
0%		29.40
0.05
0.17%		 　29.45
0.05
0.17%		29.60
0.15
0.51%		29.60
0
0%		29.60
0
0%		　29.52

說明:最高漲幅:3.54%最低跌幅:-6.41% 最高價:31.55最低價:27.00平均價:29.85,灰色底表示週末,漲124天(30.7)元,跌141天(-37.15)元,平盤37天
4%=1,3%=2,2%=19,1%=55,0%=84,-0%=1,-1%=1,-2%=2,-3%=6,-4%=14,-5%=54,-6%=63,

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 2633 10135638 4230 316191358 31.70 31.70 31.10 31.10 0.60 0% 31.10 850 31.15 33 34.18
2021-01-05 2633 6678916 3511 205604831 31.10 31.10 30.70 30.75 0.35 -1.13% 30.75 65 30.80 87 33.79
2021-01-07 2633 7219763 2662 222004324 30.65 30.90 30.60 30.75 0.20 0% 30.75 95 30.80 161 33.79
2021-01-08 2633 10257461 4708 313377258 30.75 30.80 30.35 30.70 0.05 -0.16% 30.70 157 30.75 167 33.74
2021-01-11 2633 8719287 2940 267025394 30.70 30.80 30.50 30.70 0.00 0% 30.70 101 30.80 26 33.74
2021-01-12 2633 10256764 5284 313029628 30.70 30.80 30.40 30.65 0.05 -0.16% 30.60 110 30.65 102 33.68
2021-01-13 2633 10047326 4233 306299449 30.65 30.65 30.40 30.50 0.15 -0.49% 30.50 63 30.55 145 33.52
2021-01-14 2633 6831146 2788 209224808 30.50 30.85 30.35 30.60 0.10 0.33% 30.60 83 30.65 13 33.63
2021-01-15 2633 8265152 3359 250920512 30.60 30.60 30.25 30.30 0.30 -0.98% 30.30 144 30.35 144 33.30
2021-01-18 2633 9699999 4742 291156038 30.25 30.25 29.85 30.05 0.25 -0.83% 30.05 12 30.10 219 33.02
2021-01-19 2633 8648633 3779 259236216 30.00 30.10 29.85 30.00 0.05 -0.17% 30.00 77 30.05 179 32.97
2021-01-20 2633 17838589 10469 524446333 30.00 30.00 29.05 29.05 0.95 -3.17% 29.05 189 29.10 141 31.92
2021-01-21 2633 7060857 4065 206294207 29.05 29.45 29.05 29.10 0.05 0.17% 29.10 396 29.15 74 31.98
2021-01-22 2633 7958492 3402 231696746 29.10 29.25 29.00 29.15 0.05 0.17% 29.15 421 29.20 95 32.03
2021-01-25 2633 6198405 3452 179750700 29.00 29.25 28.80 29.20 0.05 0.17% 29.20 171 29.25 39 32.09
2021-01-26 2633 6422688 3294 186755342 29.10 29.20 29.00 29.20 0.00 0% 29.15 259 29.20 25 32.09
2021-01-27 2633 6744901 3367 198203112 29.25 29.65 29.20 29.25 0.05 0.17% 29.20 320 29.25 442 32.14
2021-01-28 2633 6482252 3453 188466310 29.20 29.25 28.90 29.05 0.20 -0.68% 29.00 811 29.05 1 31.92
2021-01-29 2633 13389616 4037 388145196 29.00 29.15 28.90 28.90 0.15 -0.52% 28.90 651 28.95 233 31.76
2021-02-02 2633 4473042 2694 129326243 28.70 29.15 28.55 29.15 0.35 0.87% 29.10 132 29.15 6 32.03
2021-02-03 2633 6358969 2569 185120477 29.15 29.30 28.90 29.10 0.05 -0.17% 29.10 279 29.15 1 31.98
2021-02-04 2633 5903007 3327 171323817 28.95 29.20 28.85 29.20 0.10 0.34% 29.15 105 29.20 182 32.09
2021-02-17 2633 8949836 4325 264576372 29.40 29.85 29.20 29.80 0.40 2.05% 29.65 5 29.80 132 32.75
2021-02-18 2633 7693076 2878 230461475 29.80 30.10 29.70 29.85 0.05 0.17% 29.85 15 29.90 54 32.80
2021-02-19 2633 5325849 2397 158577576 29.80 30.00 29.60 30.00 0.15 0.5% 29.95 110 30.00 277 32.97
2021-02-23 2633 10609346 4348 323947164 30.05 30.70 30.05 30.70 0.65 2.33% 30.65 50 30.70 53 33.74
2021-02-25 2633 12407236 4634 383692204 30.90 31.00 30.80 31.00 0.35 0.98% 30.95 262 31.00 357 34.07
2021-03-02 2633 7510610 3321 229713223 30.55 30.80 30.40 30.50 0.35 -1.61% 30.45 141 30.50 59 29.33
2021-03-03 2633 9668071 3555 298114815 30.70 31.00 30.60 31.00 0.50 1.64% 30.95 152 31.00 695 29.81
2021-03-04 2633 9871819 3360 301616107 30.85 30.90 30.30 30.40 0.60 -1.94% 30.40 66 30.50 35 29.23
2021-03-05 2633 6917703 2930 211460816 30.15 30.80 30.15 30.60 0.20 0.66% 30.55 114 30.60 67 29.42
2021-03-08 2633 4436578 1869 136306905 30.90 30.95 30.55 30.55 0.05 -0.16% 30.55 230 30.60 52 29.38
2021-03-09 2633 7113638 2033 218820035 30.85 30.95 30.60 30.75 0.20 0.65% 30.70 250 30.75 30 29.57
2021-03-10 2633 4009405 1666 123261795 30.90 30.90 30.60 30.75 0.00 0% 30.70 15 30.75 978 29.57
2021-03-11 2633 5865847 2170 180794044 30.90 30.90 30.75 30.85 0.10 0.33% 30.80 157 30.85 328 29.66
2021-03-12 2633 3751718 1836 115351399 30.90 30.90 30.65 30.80 0.05 -0.16% 30.75 262 30.80 378 29.62
2021-03-15 2633 5238486 2266 160727371 30.70 30.80 30.60 30.70 0.10 -0.32% 30.65 276 30.70 104 29.52
2021-03-16 2633 4873971 2045 149443815 30.70 30.75 30.55 30.65 0.05 -0.16% 30.65 166 30.70 142 29.47
2021-03-17 2633 7004277 3276 213957730 30.60 30.70 30.40 30.50 0.15 -0.49% 30.50 245 30.55 12 29.33
2021-03-18 2633 8841326 3481 273311996 31.00 31.00 30.80 30.80 0.30 0.98% 30.80 372 30.85 351 29.62
2021-03-19 2633 11611320 4046 356918854 30.80 31.20 30.40 31.20 0.40 1.3% 31.15 74 31.20 27 30.00
2021-03-22 2633 7579953 3159 233508912 31.00 31.00 30.70 30.75 0.45 -1.44% 30.75 116 30.80 181 29.57
2021-03-23 2633 5590078 2444 171271391 30.75 30.75 30.55 30.55 0.20 -0.65% 30.55 437 30.60 14 29.38
2021-03-24 2633 6338988 1995 193996055 30.65 30.70 30.45 30.70 0.15 0.49% 30.65 6 30.70 47 29.52
2021-03-25 2633 4479406 2288 136819284 30.60 30.65 30.45 30.60 0.10 -0.33% 30.55 131 30.60 53 29.42
2021-03-26 2633 4236134 2100 129388974 30.60 30.65 30.45 30.50 0.10 -0.33% 30.50 669 30.60 94 29.33
2021-03-29 2633 4655299 2052 142977207 30.55 30.85 30.50 30.85 0.35 1.15% 30.80 326 30.85 94 29.66
2021-03-30 2633 6785078 2927 209958928 30.90 31.05 30.85 31.00 0.15 0.49% 31.00 10 31.05 22 29.81
2021-04-01 2633 8000939 3602 249434780 31.50 31.55 31.00 31.10 0.35 0.32% 31.10 292 31.15 74 29.90
2021-04-06 2633 6040076 3331 187276584 31.25 31.35 30.85 30.85 0.25 -0.8% 30.85 74 30.90 78 29.66
2021-04-07 2633 3976292 1996 122796416 30.85 31.00 30.80 31.00 0.15 0.49% 30.95 154 31.00 106 29.81
2021-04-08 2633 6636757 2574 205572188 30.95 31.15 30.85 31.00 0.00 0% 30.95 23 31.00 157 29.81
2021-04-09 2633 5708599 2038 176383948 30.95 30.95 30.85 30.90 0.10 -0.32% 30.90 240 30.95 147 29.71
2021-04-12 2633 6856289 2621 211037146 30.80 30.90 30.70 30.85 0.05 -0.16% 30.85 106 30.90 264 29.66
2021-04-13 2633 5565000 2596 171143408 30.85 30.85 30.70 30.70 0.15 -0.49% 30.70 853 30.75 34 29.52
2021-04-14 2633 5175655 2332 158652882 30.70 30.80 30.55 30.65 0.05 -0.16% 30.60 145 30.65 56 29.47
2021-04-15 2633 5953811 2256 182187535 30.65 30.65 30.55 30.60 0.05 -0.16% 30.55 1317 30.60 658 29.42
2021-04-16 2633 4705465 2168 144752731 30.65 30.90 30.65 30.90 0.30 0.98% 30.85 283 30.90 259 29.71
2021-04-19 2633 10449454 4240 325316552 30.95 31.30 30.85 31.25 0.35 1.13% 31.25 232 31.30 681 30.05
2021-04-20 2633 12453268 5481 391827596 31.25 31.55 31.20 31.55 0.30 0.96% 31.50 275 31.55 29 30.34
2021-04-21 2633 7870801 3745 247802078 31.55 31.65 31.35 31.35 0.20 -0.63% 31.35 341 31.40 8 30.14
2021-04-22 2633 10524956 3942 329338114 31.50 31.50 31.00 31.25 0.10 -0.32% 31.20 22 31.25 7 30.05
2021-04-23 2633 6391841 2116 198762826 31.25 31.30 31.00 31.20 0.05 -0.16% 31.15 213 31.20 97 30.00
2021-04-26 2633 7375956 2685 230316990 31.15 31.40 31.00 31.35 0.15 0.48% 31.30 1 31.35 80 30.14
2021-04-27 2633 5576769 2050 174408407 31.35 31.35 31.20 31.35 0.00 0% 31.35 24 31.40 226 30.14
2021-04-28 2633 4567757 2107 143209817 31.30 31.45 31.25 31.40 0.05 0.16% 31.35 179 31.40 305 30.19
2021-04-29 2633 6079169 2075 190641071 31.35 31.45 31.25 31.45 0.05 0.16% 31.40 292 31.45 601 30.24
2021-05-03 2633 9081414 3533 280976093 31.30 31.35 30.75 30.75 0.70 -2.23% 30.75 63 30.80 37 29.57
2021-05-04 2633 9611502 4102 292781686 30.80 30.90 30.20 30.35 0.40 -1.3% 30.35 116 30.40 120 29.18
2021-05-05 2633 4039056 1586 123082304 30.30 30.70 30.25 30.55 0.20 0.66% 30.50 179 30.55 39 29.38
2021-05-06 2633 5865136 2054 178652138 30.50 30.65 30.35 30.60 0.05 0.16% 30.55 16 30.60 24 29.42
2021-05-07 2633 4682250 2422 144443109 30.60 31.00 30.60 31.00 0.40 1.31% 30.95 133 31.00 101 28.70
2021-05-10 2633 6133514 2255 191223178 31.15 31.30 31.00 31.25 0.25 0.81% 31.20 262 31.25 31 28.94
2021-05-11 2633 11753824 4783 358291207 31.00 31.05 30.05 30.10 1.15 -3.68% 30.10 33 30.15 49 27.87
2021-05-12 2633 20489827 9485 595174435 29.60 29.95 28.20 28.65 1.45 -4.82% 28.65 271 28.70 21 26.53
2021-05-13 2633 13285430 6046 375760730 28.40 28.80 27.50 28.30 0.35 -1.22% 28.30 137 28.35 34 26.20
2021-05-14 2633 7222491 3368 206523662 28.35 28.85 28.35 28.85 0.55 1.94% 28.80 9 28.85 7 26.71
2021-05-17 2633 15071384 6799 410752911 26.80 27.80 26.80 27.00 1.85 -6.41% 27.00 1541 27.05 6 25.00
2021-05-18 2633 9594273 4315 265079508 27.10 27.95 27.10 27.85 0.85 3.15% 27.85 315 27.90 46 25.79
2021-05-19 2633 5348481 2268 151624783 27.90 28.55 27.85 28.50 0.65 2.33% 28.45 98 28.50 65 26.39
2021-05-20 2633 4843806 2376 136260209 28.05 28.30 28.00 28.15 0.35 -1.23% 28.15 34 28.20 51 26.06
2021-05-21 2633 6351593 3154 178451353 28.15 28.55 27.90 28.10 0.05 -0.18% 28.10 176 28.15 62 26.02
2021-05-24 2633 3680420 2251 103438711 28.00 28.25 28.00 28.10 0.00 0% 28.10 180 28.15 38 26.02
2021-05-25 2633 4154681 2054 117551590 28.15 28.50 28.10 28.30 0.20 0.71% 28.30 24 28.35 20 26.20
2021-05-26 2633 3417969 1665 96386889 28.30 28.35 28.10 28.25 0.05 -0.18% 28.25 16 28.30 21 26.16
2021-05-27 2633 11631217 2664 336236116 28.20 29.25 28.05 29.25 1.00 3.54% 29.25 24 29.30 23 27.08
2021-05-28 2633 6382062 3266 184618110 29.15 29.15 28.65 28.90 0.35 -1.2% 28.90 251 28.95 16 26.76
2021-05-31 2633 6460880 3519 188732722 28.90 29.45 28.80 29.45 0.55 1.9% 29.45 72 29.50 278 27.27
2021-06-01 2633 5584271 3797 166169942 29.45 29.95 29.40 29.95 0.50 1.7% 29.95 69 30.00 469 27.73
2021-06-02 2633 6203743 3975 186440734 29.95 30.20 29.85 30.20 0.25 0.83% 30.15 71 30.20 379 27.96
2021-06-03 2633 4064842 2040 122317588 30.10 30.35 29.90 30.15 0.05 -0.17% 30.05 74 30.15 48 27.92
2021-06-04 2633 3060970 1890 91640277 30.00 30.05 29.80 30.00 0.15 -0.5% 30.00 35 30.05 99 27.78
2021-06-07 2633 6038524 3182 176905738 29.60 29.70 29.05 29.20 0.80 -2.67% 29.20 126 29.25 15 27.04
2021-06-08 2633 4623264 2211 135233664 29.20 29.60 29.10 29.15 0.05 -0.17% 29.15 77 29.20 22 26.99
2021-06-09 2633 2277514 1193 66610992 29.15 29.35 29.15 29.35 0.20 0.69% 29.30 30 29.35 392 27.18
2021-06-10 2633 3289116 1515 96757512 29.35 29.55 29.35 29.40 0.05 0.17% 29.35 63 29.40 16 27.22
2021-06-11 2633 2928704 1344 86883656 29.55 29.80 29.45 29.65 0.25 0.85% 29.65 84 29.70 109 27.45
2021-06-15 2633 2982923 1484 89022458 29.80 30.00 29.75 29.75 0.10 0.34% 29.75 99 29.80 27 27.55
2021-06-16 2633 3033403 1735 90044126 29.80 29.85 29.55 29.55 0.20 -0.67% 29.55 91 29.60 35 27.36
2021-06-17 2633 3646222 1887 106871398 29.40 29.45 29.20 29.40 0.15 -0.51% 29.35 43 29.40 8 27.22
2021-06-18 2633 19018235 4041 552557111 29.35 29.40 29.00 29.00 0.40 -1.36% 29.00 1246 29.15 2 26.85
2021-06-21 2633 6874630 3420 202365898 29.05 29.80 29.05 29.45 0.45 1.55% 29.40 101 29.45 8 27.27
2021-06-22 2633 6982310 3157 208534075 29.60 30.10 29.60 29.70 0.25 0.85% 29.70 118 29.75 1 27.50
2021-06-23 2633 5889646 2957 176304227 29.90 30.00 29.75 30.00 0.30 1.01% 29.95 145 30.00 8 27.78
2021-06-24 2633 3020125 1393 90422538 30.00 30.00 29.85 29.95 0.05 -0.17% 29.95 34 30.00 403 27.73
2021-06-25 2633 3567515 1566 107068619 29.95 30.10 29.90 30.05 0.10 0.33% 30.00 15 30.05 53 27.82
2021-06-28 2633 3668957 1666 109599774 30.00 30.05 29.70 30.05 0.00 0% 30.00 8 30.05 113 27.82
2021-06-29 2633 4340933 2527 129532381 30.00 30.00 29.60 30.00 0.05 -0.17% 30.00 2 30.05 232 27.78
2021-06-30 2633 3490819 1814 104337872 29.95 29.95 29.80 29.90 0.10 -0.33% 29.85 68 29.90 15 27.69
2021-07-01 2633 2885901 1448 86088712 29.80 29.95 29.70 29.90 0.00 0% 29.85 33 29.90 35 27.69
2021-07-02 2633 3061306 1335 91174478 29.80 29.85 29.75 29.80 0.10 -0.33% 29.75 358 29.80 504 27.59
2021-07-05 2633 3102915 1354 92726989 29.80 30.00 29.70 29.95 0.15 0.5% 29.95 22 30.00 787 27.73
2021-07-06 2633 4828422 2168 145054223 29.95 30.25 29.90 29.95 0.00 0% 29.95 89 30.00 61 27.73
2021-07-07 2633 3848454 2079 115002875 29.90 30.00 29.75 29.90 0.05 -0.17% 29.90 84 29.95 113 27.69
2021-07-08 2633 3945416 2477 117858813 29.95 30.00 29.80 29.95 0.05 0.17% 29.90 167 29.95 21 27.73
2021-07-09 2633 4299205 2230 127779679 29.85 29.90 29.60 29.85 0.10 -0.33% 29.80 46 29.85 18 27.64
2021-07-12 2633 2275947 1179 67819638 29.95 29.95 29.70 29.70 0.15 -0.5% 29.70 436 29.75 26 27.50
2021-07-13 2633 2512167 1240 74788591 29.80 29.90 29.70 29.80 0.10 0.34% 29.75 37 29.80 199 27.59
2021-07-14 2633 3205445 1324 95140889 29.85 29.90 29.60 29.70 0.10 -0.34% 29.65 106 29.70 6 27.50
2021-07-15 2633 2568732 1184 76418795 29.80 29.85 29.65 29.85 0.15 0.51% 29.85 3 29.90 129 27.64
2021-07-16 2633 3948215 2303 118138010 29.80 30.00 29.80 29.90 0.05 0.17% 29.85 221 29.90 20 27.69
2021-07-19 2633 4446717 2151 133347528 29.90 30.15 29.80 30.15 0.25 0.84% 30.15 186 30.20 270 27.92
2021-07-20 2633 4075939 1660 122299494 30.10 30.15 29.85 29.95 0.20 -0.66% 29.90 31 29.95 174 27.73
2021-07-21 2633 3755645 1720 112300777 30.00 30.10 29.75 29.85 0.10 -0.33% 29.80 88 29.85 46 27.64
2021-07-22 2633 3371000 1295 101207550 30.00 30.10 29.90 30.10 0.25 0.84% 30.05 5 30.10 614 27.87
2021-07-23 2633 10618040 4360 325229231 30.10 30.90 30.10 30.90 0.80 2.66% 30.85 37 30.90 319 28.61
2021-07-26 2633 6322846 3044 193515267 31.10 31.10 30.25 30.55 0.35 -1.13% 30.50 4 30.55 87 28.29
2021-07-27 2633 3830793 1750 115661913 30.40 30.40 30.00 30.15 0.40 -1.31% 30.15 39 30.20 81 27.92
2021-07-28 2633 5200464 3075 155462340 30.15 30.35 29.80 29.90 0.25 -0.83% 29.90 33 29.95 33 27.69
2021-07-29 2633 2528600 1233 76248988 30.00 30.40 29.90 30.40 0.50 1.67% 30.25 20 30.40 121 28.15
2021-07-30 2633 3135831 1355 94739123 30.30 30.35 30.05 30.35 0.05 -0.16% 30.20 16 30.35 89 28.10
2021-08-02 2633 2991032 1488 90453937 30.20 30.35 30.05 30.35 0.00 0% 30.30 31 30.35 3 28.10
2021-08-03 2633 2259261 1124 68402019 30.15 30.40 30.15 30.40 0.05 0.16% 30.35 10 30.40 10 28.15
2021-08-04 2633 1693370 1009 51379521 30.25 30.45 30.20 30.35 0.05 -0.16% 30.35 11 30.40 281 28.10
2021-08-05 2633 2355670 1006 71358749 30.30 30.45 30.15 30.45 0.10 0.33% 30.40 10 30.45 138 28.19
2021-08-06 2633 1824523 1079 55244937 30.45 30.50 30.20 30.25 0.20 -0.66% 30.25 152 30.30 2 27.75
2021-08-09 2633 2985063 1548 89696601 30.05 30.25 29.85 30.10 0.15 -0.5% 30.10 107 30.15 32 27.61
2021-08-10 2633 3892188 1820 116936761 30.20 30.25 29.90 29.95 0.15 -0.5% 29.90 520 29.95 10 27.48
2021-08-11 2633 3436409 1254 103150434 29.95 30.20 29.90 29.95 0.00 0% 29.95 6 30.00 104 27.48
2021-08-12 2633 2619497 1150 78443802 30.00 30.10 29.90 29.90 0.05 -0.17% 29.90 546 29.95 167 27.43
2021-08-13 2633 4234350 1651 126724311 29.90 30.00 29.85 30.00 0.10 0.33% 29.95 67 30.00 422 27.52
2021-08-16 2633 6880817 3188 200561186 29.30 29.40 29.00 29.10 0.00 -3% 29.05 82 29.10 37 26.70
2021-08-17 2633 4455525 2091 129506907 29.15 29.25 29.00 29.10 0.00 0% 29.05 48 29.10 51 26.70
2021-08-18 2633 5700357 2923 165112996 29.05 29.30 28.80 29.30 0.20 0.69% 29.25 60 29.30 56 26.88
2021-08-19 2633 5453591 2382 157905211 29.30 29.30 28.85 29.05 0.25 -0.85% 29.00 3 29.05 33 26.65
2021-08-20 2633 5023617 2287 144911615 28.85 29.00 28.75 28.80 0.25 -0.86% 28.75 379 28.80 21 26.42
2021-08-23 2633 3402994 1308 99855475 29.00 29.45 28.90 29.40 0.60 2.08% 29.35 5 29.40 93 26.97
2021-08-24 2633 4299583 1894 127728444 29.55 29.80 29.40 29.80 0.40 1.36% 29.75 57 29.80 354 27.34
2021-08-25 2633 3107152 1361 92856983 29.90 30.00 29.75 30.00 0.20 0.67% 29.95 44 30.00 879 27.52
2021-08-26 2633 2429376 1251 72260212 30.00 30.00 29.60 29.90 0.10 -0.33% 29.85 14 29.90 65 27.43
2021-08-27 2633 2080020 1036 62138216 29.90 30.00 29.70 29.90 0.00 0% 29.85 25 29.90 34 27.43
2021-08-30 2633 2365944 1111 70669668 29.90 30.00 29.75 30.00 0.10 0.33% 29.95 24 30.00 636 27.52
2021-08-31 2633 6567876 2024 197558443 30.00 30.20 29.80 30.20 0.20 0.67% 30.15 47 30.20 159 27.71
2021-09-01 2633 2180375 1115 65712143 30.20 30.25 30.00 30.15 0.05 -0.17% 30.15 4 30.20 336 27.66
2021-09-02 2633 1477938 864 44311047 30.10 30.20 29.85 29.85 0.30 -1% 29.85 141 29.90 14 27.39
2021-09-03 2633 2141004 1097 64274583 30.00 30.10 29.95 30.05 0.20 0.67% 30.00 29 30.05 106 27.57
2021-09-06 2633 1852964 1008 55421846 30.10 30.10 29.85 29.90 0.15 -0.5% 29.90 117 29.95 67 27.43
2021-09-07 2633 2294894 1189 68182137 29.90 29.95 29.60 29.75 0.15 -0.5% 29.75 2 29.80 85 27.29
2021-09-08 2633 2904459 1569 85801734 29.75 29.75 29.45 29.65 0.10 -0.34% 29.60 1 29.65 81 27.20
2021-09-09 2633 2177138 1001 64137693 29.50 29.60 29.40 29.40 0.25 -0.84% 29.40 284 29.45 3 26.97
2021-09-10 2633 1522799 862 45110579 29.55 29.75 29.45 29.75 0.35 1.19% 29.70 16 29.75 68 27.29
2021-09-13 2633 1183170 698 35093421 29.75 29.80 29.50 29.70 0.05 -0.17% 29.70 10 29.75 1 27.25
2021-09-14 2633 3373839 1351 100787751 29.85 29.95 29.70 29.90 0.20 0.67% 29.90 32 29.95 143 27.43
2021-09-15 2633 2733378 1281 81863383 29.90 30.00 29.80 30.00 0.10 0.33% 30.00 8 30.05 347 27.52
2021-09-16 2633 2779448 1337 83179883 30.00 30.00 29.70 29.95 0.05 -0.17% 29.95 42 30.00 171 27.48
2021-09-17 2633 9031000 1619 266093000 29.95 30.10 29.20 29.20 0.75 -2.5% 29.20 252 29.40 97 26.79
2021-09-22 2633 9768122 4901 285509472 29.20 29.75 28.95 29.35 0.15 0.51% 29.30 46 29.40 17 26.93
2021-09-23 2633 3356284 1511 99661710 29.60 29.85 29.45 29.85 0.50 1.7% 29.80 3 29.85 54 27.39
2021-09-24 2633 2018226 1058 60364027 29.90 30.00 29.80 29.95 0.10 0.34% 29.90 28 29.95 111 27.48
2021-09-27 2633 2200838 1033 65845061 30.00 30.00 29.80 29.85 0.10 -0.33% 29.85 57 29.90 12 27.39
2021-09-28 2633 1922669 983 57280225 29.85 29.90 29.50 29.90 0.05 0.17% 29.85 15 29.90 118 27.43
2021-09-29 2633 3510276 2038 103725022 29.70 29.70 29.45 29.60 0.30 -1% 29.55 37 29.60 84 27.16
2021-09-30 2633 3485440 1600 102852263 29.45 29.80 29.30 29.60 0.00 0% 29.60 61 29.75 81 27.16
2021-10-01 2633 5300497 2743 155087789 29.45 29.55 29.10 29.20 0.40 -1.35% 29.15 142 29.20 96 26.79
2021-10-04 2633 6059478 2905 176073108 29.30 29.40 28.90 29.00 0.20 -0.68% 28.95 255 29.00 12 26.61
2021-10-05 2633 4013202 2304 116367413 29.00 29.25 28.80 29.00 0.00 0% 28.95 231 29.00 4 26.61
2021-10-06 2633 4725602 2811 136640384 29.10 29.15 28.85 28.85 0.15 -0.52% 28.85 324 28.90 52 26.47
2021-10-07 2633 3841849 2642 112059445 29.10 29.30 28.90 29.15 0.30 1.04% 29.15 95 29.20 6 26.74
2021-10-08 2633 2055470 1250 59881324 29.15 29.25 29.05 29.10 0.05 -0.17% 29.10 8 29.15 27 26.70
2021-10-12 2633 4578773 2367 132115011 28.90 29.05 28.20 28.85 0.25 -0.86% 28.85 69 28.90 5 26.47
2021-10-13 2633 2913345 1668 84303350 29.15 29.15 28.80 28.85 0.00 0% 28.85 204 28.90 37 26.47
2021-10-14 2633 3485734 2260 101134776 29.10 29.25 28.85 28.85 0.00 0% 28.85 227 28.90 1 26.47
2021-10-15 2633 3527367 1840 103146952 29.05 29.35 28.95 29.35 0.50 1.73% 29.30 24 29.35 210 26.93
2021-10-18 2633 4381987 1684 128777034 29.50 29.60 29.10 29.30 0.05 -0.17% 29.30 7 29.35 118 26.88
2021-10-19 2633 4128264 2475 121475074 29.45 29.55 29.35 29.35 0.05 0.17% 29.35 18 29.40 185 26.93
2021-10-20 2633 2375027 1498 69816619 29.40 29.50 29.30 29.35 0.00 0% 29.35 30 29.40 44 26.93
2021-10-21 2633 2474582 1472 72756241 29.40 29.50 29.35 29.35 0.00 0% 29.35 91 29.40 55 26.93
2021-10-22 2633 1323771 905 38762848 29.35 29.40 29.20 29.30 0.05 -0.17% 29.25 59 29.30 3 26.88
2021-10-25 2633 1404605 969 41060243 29.25 29.35 29.15 29.25 0.05 -0.17% 29.20 256 29.25 5 26.83
2021-10-26 2633 2658398 1395 77798790 29.25 29.35 29.10 29.25 0.00 0% 29.25 29 29.30 104 26.83
2021-10-27 2633 2471581 1418 71949190 29.15 29.25 29.05 29.10 0.15 -0.51% 29.10 22 29.15 67 26.70
2021-10-28 2633 2757820 1579 80078369 29.10 29.15 29.00 29.05 0.05 -0.17% 29.00 669 29.05 6 26.65
2021-10-29 2633 4599068 2380 133167455 29.05 29.10 28.80 29.05 0.00 0% 29.05 70 29.10 281 26.65
2021-11-01 2633 2657409 1526 77172407 29.15 29.20 29.00 29.00 0.05 -0.17% 29.00 508 29.05 8 26.61
2021-11-02 2633 4806156 2375 139387460 29.00 29.20 28.90 28.95 0.05 -0.17% 28.95 180 29.05 213 26.56
2021-11-03 2633 3269354 2124 94805991 29.00 29.10 28.95 29.00 0.05 0.17% 29.00 33 29.05 67 26.61
2021-11-04 2633 4157722 2232 120465748 29.00 29.10 28.90 29.00 0.00 0% 28.95 46 29.00 89 30.85
2021-11-05 2633 2886007 2095 83489252 28.95 29.05 28.80 29.05 0.05 0.17% 29.00 40 29.05 133 30.90
2021-11-08 2633 4336167 2355 126072535 29.05 29.15 28.95 29.15 0.10 0.34% 29.10 176 29.15 17 31.01
2021-11-09 2633 7774253 4956 227495332 29.15 29.40 29.00 29.35 0.20 0.69% 29.35 46 29.40 354 31.22
2021-11-10 2633 2938000 1739 85898623 29.20 29.35 29.15 29.25 0.10 -0.34% 29.25 44 29.30 31 31.12
2021-11-11 2633 2681425 1489 78235868 29.25 29.30 29.10 29.20 0.05 -0.17% 29.15 114 29.20 75 31.06
2021-11-12 2633 1967408 1246 57329121 29.20 29.30 29.10 29.20 0.00 0% 29.15 126 29.20 149 31.06
2021-11-15 2633 3820505 2011 111253407 29.20 29.25 29.05 29.15 0.05 -0.17% 29.15 6 29.20 179 31.01
2021-11-16 2633 3594147 1975 104643856 29.10 29.20 29.05 29.15 0.00 0% 29.10 101 29.15 148 31.01
2021-11-17 2633 9405238 2615 274387943 29.15 29.30 29.05 29.20 0.05 0.17% 29.15 337 29.20 197 31.06
2021-11-18 2633 6365646 2848 186185535 29.25 29.35 29.15 29.35 0.15 0.51% 29.30 62 29.35 331 31.22
2021-11-19 2633 7206017 3116 212907902 29.50 29.75 29.40 29.40 0.05 0.17% 29.40 132 29.45 69 31.28
2021-11-22 2633 6452465 2642 191235729 29.50 29.80 29.40 29.70 0.30 1.02% 29.65 47 29.70 242 31.60
2021-11-23 2633 4747693 2188 141065021 29.80 29.80 29.60 29.60 0.10 -0.34% 29.60 56 29.65 8 31.49
2021-11-24 2633 6512870 3084 194598587 29.70 30.00 29.60 29.95 0.35 1.18% 29.90 89 29.95 355 31.86
2021-11-25 2633 17721661 7226 538605054 30.10 30.70 30.10 30.60 0.65 2.17% 30.60 107 30.65 459 32.55
2021-11-26 2633 11626253 5479 351151988 30.60 30.70 29.95 30.05 0.55 -1.8% 30.00 46 30.05 40 31.97
2021-11-29 2633 7689497 3473 227492859 29.60 29.80 29.30 29.50 0.55 -1.83% 29.45 176 29.50 17 31.38
2021-11-30 2633 17187946 3946 512133195 29.60 30.20 29.45 29.65 0.15 0.51% 29.65 66 29.80 9 31.54
2021-12-01 2633 4259772 2147 126884254 29.50 29.95 29.50 29.90 0.25 0.84% 29.90 96 29.95 144 31.81
2021-12-02 2633 5158141 2775 153291512 29.65 29.90 29.55 29.90 0.00 0% 29.75 1 29.90 132 31.81
2021-12-03 2633 3529588 1962 104959475 29.90 29.90 29.65 29.65 0.25 -0.84% 29.65 186 29.75 43 31.54
2021-12-06 2633 3846849 1926 113590002 29.65 29.65 29.30 29.55 0.10 -0.34% 29.50 269 29.55 18 31.44
2021-12-07 2633 3179568 1916 93920822 29.55 29.70 29.45 29.65 0.10 0.34% 29.60 81 29.65 121 31.54
2021-12-08 2633 3374300 1910 100241338 29.85 29.85 29.60 29.75 0.10 0.34% 29.70 60 29.75 34 31.65
2021-12-09 2633 3757049 2069 112248578 29.85 29.95 29.80 29.90 0.15 0.5% 29.85 253 29.90 69 31.81
2021-12-10 2633 4044788 1871 120528750 29.90 29.95 29.65 29.75 0.15 -0.5% 29.75 14 29.80 38 31.65
2021-12-13 2633 5015291 2440 148371951 29.80 29.85 29.50 29.50 0.25 -0.84% 29.50 156 29.55 82 31.38
2021-12-14 2633 5096253 2477 149522096 29.45 29.50 29.25 29.30 0.20 -0.68% 29.25 388 29.30 13 31.17
2021-12-15 2633 4371317 2048 127647102 29.25 29.30 29.15 29.15 0.15 -0.51% 29.15 650 29.20 45 31.01
2021-12-16 2633 4631258 2047 135802364 29.20 29.45 29.15 29.45 0.30 1.03% 29.40 46 29.45 43 31.33
2021-12-17 2633 8450928 2567 247071614 29.40 29.60 29.10 29.15 0.30 -1.02% 29.15 199 29.20 5 31.01
2021-12-20 2633 2512778 1113 73413484 29.20 29.30 29.15 29.30 0.15 0.51% 29.25 29 29.30 11 31.17
2021-12-21 2633 2166820 876 63506211 29.30 29.40 29.15 29.35 0.05 0.17% 29.35 10 29.40 119 31.22
2021-12-22 2633 1720847 779 50543348 29.40 29.45 29.25 29.35 0.00 0% 29.35 95 29.40 33 31.22
2021-12-23 2633 1987553 851 58381311 29.45 29.45 29.30 29.35 0.00 0% 29.30 371 29.35 15 31.22
2021-12-24 2633 2094555 873 61504996 29.45 29.45 29.30 29.40 0.05 0.17% 29.35 185 29.40 63 31.28
2021-12-27 2633 2225493 941 65329343 29.35 29.45 29.25 29.45 0.05 0.17% 29.40 92 29.45 87 31.33
2021-12-28 2633 4423308 1675 130762564 29.50 29.65 29.40 29.60 0.15 0.51% 29.55 115 29.60 183 31.49
2021-12-29 2633 2687576 1185 79516049 29.60 29.70 29.40 29.60 0.00 0% 29.55 124 29.60 187 31.49
2021-12-30 2633 2433592 1127 71965971 29.60 29.60 29.50 29.60 0.00 0% 29.55 305 29.60 422 31.49