漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　29.45
0
0%		29.15
-0.3
-1.02%		 28.70
-0.45
-1.54%		28.70
0
0%		 　28.70
0
0%		28.10
-0.6
-2.09%		28.20
0.1
0.36%		28.05
-0.15
-0.53%		27.90
-0.15
-0.53%		 　27.60
-0.3
-1.08%		27.60
0
0%		27.25
-0.35
-1.27%		27.55
0.3
1.1%		28.20
0.65
2.36%		 　27.95
-0.25
-0.89%		27.50
-0.45
-1.61%		27.55
0.05
0.18%		27.35
-0.2
-0.73%		27.15
-0.2
-0.73%		 28
2 月　27.15
0
0%		27.25
0.1
0.37%		27.40
0.15
0.55%		 　　　　　　　　　　　27.70
0.3
1.09%		27.80
0.1
0.36%		27.85
0.05
0.18%		 　　28.60
0.75
2.69%		 29.55
0.95
3.32%		 28.67
3 月　29.70
0.15
0.51%		29.70
0
0%		30.00
0.3
1.01%		29.75
-0.25
-0.83%		 　29.95
0.2
0.67%		29.75
-0.2
-0.67%		29.35
-0.4
-1.34%		29.30
-0.05
-0.17%		29.10
-0.2
-0.68%		 　29.50
0.4
1.37%		29.30
-0.2
-0.68%		29.30
0
0%		29.25
-0.05
-0.17%		29.05
-0.2
-0.68%		 　29.00
-0.05
-0.17%		29.10
0.1
0.34%		29.35
0.25
0.86%		29.20
-0.15
-0.51%		29.30
0.1
0.34%		 　29.15
-0.15
-0.51%		29.05
-0.1
-0.34%		 29.37
4 月28.80
-0.25
-0.86%		 　　　28.95
0.15
0.52%		29.05
0.1
0.35%		29.00
-0.05
-0.17%		28.90
-0.1
-0.34%		 　28.80
-0.1
-0.35%		28.75
-0.05
-0.17%		29.20
0.45
1.57%		29.55
0.35
1.2%		29.75
0.2
0.68%		 　31.10
1.35
4.54%		30.45
-0.65
-2.09%		30.30
-0.15
-0.49%		30.50
0.2
0.66%		30.70
0.2
0.66%		 　30.75
0.05
0.16%		30.30
-0.45
-1.46%		30.00
-0.3
-0.99%		30.05
0.05
0.17%		 29.74
5 月　　29.55
-0.5
-1.66%		28.50
-1.05
-3.55%		28.40
-0.1
-0.35%		28.40
0
0%		28.60
0.2
0.7%		 　28.70
0.1
0.35%		28.00
-0.7
-2.44%		26.50
-1.5
-5.36%		26.35
-0.15
-0.57%		26.60
0.25
0.95%		 　25.60
-1
-3.76%		26.85
1.25
4.88%		26.85
0
0%		26.60
-0.25
-0.93%		26.90
0.3
1.13%		 　27.40
0.5
1.86%		27.45
0.05
0.18%		27.35
-0.1
-0.36%		27.20
-0.15
-0.55%		27.65
0.45
1.65%		 27.85
0.2
0.72%		27.49
6 月27.85
0
0%		27.90
0.05
0.18%		29.90
2
7.17%		29.30
-0.6
-2.01%		 　29.00
-0.3
-1.02%		29.00
0
0%		29.20
0.2
0.69%		28.80
-0.4
-1.37%		28.75
-0.05
-0.17%		 　　28.60
-0.15
-0.52%		28.50
-0.1
-0.35%		28.85
0.35
1.23%		29.20
0.35
1.21%		 　29.55
0.35
1.2%		29.85
0.3
1.02%		29.70
-0.15
-0.5%		29.75
0.05
0.17%		29.50
-0.25
-0.84%		 　29.65
0.15
0.51%		29.10
-0.55
-1.85%		29.15
0.05
0.17%		 29.11
7 月29.00
-0.15
-0.51%		28.90
-0.1
-0.34%		 　28.95
0.05
0.17%		29.00
0.05
0.17%		28.85
-0.15
-0.52%		28.85
0
0%		28.55
-0.3
-1.04%		 　28.80
0.25
0.88%		28.55
-0.25
-0.87%		28.65
0.1
0.35%		28.65
0
0%		29.10
0.45
1.57%		 　29.25
0.15
0.52%		28.80
-0.45
-1.54%		28.65
-0.15
-0.52%		29.00
0.35
1.22%		29.55
0.55
1.9%		 　29.85
0.3
1.02%		30.00
0.15
0.5%		29.80
-0.2
-0.67%		30.00
0.2
0.67%		29.80
-0.2
-0.67%		 29.2
8 月　30.90
1.1
3.69%		30.50
-0.4
-1.29%		29.85
-0.65
-2.13%		29.70
-0.15
-0.5%		29.80
0.1
0.34%		 　30.00
0.2
0.67%		30.20
0.2
0.67%		29.95
-0.25
-0.83%		30.25
0.3
1%		30.20
-0.05
-0.17%		 　29.45
-0.75
-2.48%		29.30
-0.15
-0.51%		29.45
0.15
0.51%		28.95
-0.5
-1.7%		28.90
-0.05
-0.17%		 　29.15
0.25
0.87%		29.30
0.15
0.51%		29.15
-0.15
-0.51%		29.10
-0.05
-0.17%		29.10
0
0%		 　29.00
-0.1
-0.34%		29.15
0.15
0.52%		29.58
9 月29.00
-0.15
-0.51%		28.90
-0.1
-0.34%		28.65
-0.25
-0.87%		 　28.10
-0.55
-1.92%		27.90
-0.2
-0.71%		27.40
-0.5
-1.79%		27.30
-0.1
-0.36%		27.55
0.25
0.92%		 　27.35
-0.2
-0.73%		27.95
0.6
2.19%		28.10
0.15
0.54%		28.25
0.15
0.53%		28.35
0.1
0.35%		 　　　28.25
-0.1
-0.35%		28.35
0.1
0.35%		28.20
-0.15
-0.53%		 　28.10
-0.1
-0.35%		28.20
0.1
0.36%		28.10
-0.1
-0.35%		28.60
0.5
1.78%		 28.1
10 月28.15
-0.45
-1.57%		 　28.25
0.1
0.36%		28.45
0.2
0.71%		28.05
-0.4
-1.41%		28.40
0.35
1.25%		28.15
-0.25
-0.88%		 　　28.00
-0.15
-0.53%		28.10
0.1
0.36%		28.20
0.1
0.36%		28.20
0
0%		 　28.25
0.05
0.18%		28.45
0.2
0.71%		28.25
-0.2
-0.7%		28.15
-0.1
-0.35%		27.95
-0.2
-0.71%		 　28.10
0.15
0.54%		28.10
0
0%		28.25
0.15
0.53%		28.35
0.1
0.35%		28.20
-0.15
-0.53%		 28.2
11 月28.35
0.15
0.53%		28.75
0.4
1.41%		28.65
-0.1
-0.35%		28.80
0.15
0.52%		28.70
-0.1
-0.35%		 　29.15
0.45
1.57%		29.35
0.2
0.69%		28.95
-0.4
-1.36%		29.10
0.15
0.52%		29.25
0.15
0.52%		 　29.00
-0.25
-0.85%		29.80
0.8
2.76%		30.00
0.2
0.67%		30.35
0.35
1.17%		30.25
-0.1
-0.33%		 　30.40
0.15
0.5%		30.20
-0.2
-0.66%		30.55
0.35
1.16%		30.40
-0.15
-0.49%		29.80
-0.6
-1.97%		 　29.20
-0.6
-2.01%		29.00
-0.2
-0.68%		 29.44
12 月29.20
0.2
0.69%		29.05
-0.15
-0.51%		29.35
0.3
1.03%		 　29.75
0.4
1.36%		29.95
0.2
0.67%		29.65
-0.3
-1%		29.55
-0.1
-0.34%		29.55
0
0%		 　29.45
-0.1
-0.34%		29.00
-0.45
-1.53%		29.00
0
0%		29.10
0.1
0.34%		29.10
0
0%		 　29.00
-0.1
-0.34%		29.10
0.1
0.34%		29.10
0
0%		29.35
0.25
0.86%		29.40
0.05
0.17%		 　29.70
0.3
1.02%		29.55
-0.15
-0.51%		29.60
0.05
0.17%		29.35
-0.25
-0.84%		　29.38

說明:最高漲幅:7.17%最低跌幅:-5.36% 最高價:31.10最低價:25.60平均價:28.87,灰色底表示週末,漲144天(40.3)元,跌135天(-37.05)元,平盤23天
7%=1,5%=3,4%=2,3%=5,2%=11,1%=86,0%=59,-0%=1,-1%=3,-2%=25,-3%=38,-4%=68,

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 2634 6661083 2624 196799519 29.15 29.95 29.00 29.45 0.45 0% 29.40 86 29.45 9 38.75
2021-01-05 2634 2091300 1047 61285081 29.50 29.60 29.05 29.15 0.30 -1.02% 29.15 35 29.25 21 38.36
2021-01-07 2634 2324620 1248 66698408 29.05 29.05 28.55 28.70 0.15 -1.54% 28.70 142 28.75 18 37.76
2021-01-08 2634 1943624 908 55810656 28.80 28.90 28.55 28.70 0.00 0% 28.70 4 28.75 15 37.76
2021-01-11 2634 1784445 721 51320656 28.70 29.00 28.60 28.70 0.00 0% 28.65 37 28.70 1 37.76
2021-01-12 2634 4063250 1733 115119262 28.70 28.80 28.00 28.10 0.60 -2.09% 28.10 38 28.15 75 36.97
2021-01-13 2634 2194492 1271 61843036 28.10 28.30 28.10 28.20 0.10 0.36% 28.20 31 28.25 12 37.11
2021-01-14 2634 2455765 1325 68851622 28.20 28.20 27.95 28.05 0.15 -0.53% 28.05 42 28.10 38 36.91
2021-01-15 2634 2509137 1397 69934176 28.05 28.10 27.80 27.90 0.15 -0.53% 27.90 13 27.95 68 36.71
2021-01-18 2634 2095189 1252 57813403 27.80 27.80 27.40 27.60 0.30 -1.08% 27.60 16 27.65 11 36.32
2021-01-19 2634 1835745 1075 51028775 27.70 28.20 27.60 27.60 0.00 0% 27.60 122 27.65 14 36.32
2021-01-20 2634 3339009 1538 90451958 27.60 27.65 27.20 27.25 0.35 -1.27% 27.25 39 27.30 8 35.86
2021-01-21 2634 1586497 878 43611733 27.30 27.75 27.30 27.55 0.30 1.1% 27.50 12 27.55 20 36.25
2021-01-22 2634 3617043 1787 102097119 28.20 28.50 28.00 28.20 0.65 2.36% 28.15 25 28.20 12 37.11
2021-01-25 2634 1277624 666 35711303 28.20 28.20 27.80 27.95 0.25 -0.89% 27.90 46 27.95 16 36.78
2021-01-26 2634 1795413 1046 49630190 27.95 28.05 27.50 27.50 0.45 -1.61% 27.50 255 27.60 1 36.18
2021-01-27 2634 945426 530 26095514 27.60 27.80 27.50 27.55 0.05 0.18% 27.55 11 27.65 31 36.25
2021-01-28 2634 1503403 801 41061102 27.50 27.50 27.20 27.35 0.20 -0.73% 27.30 220 27.40 2 35.99
2021-01-29 2634 1606180 844 43757705 27.30 27.35 27.15 27.15 0.20 -0.73% 27.15 89 27.20 7 35.72
2021-02-02 2634 1340110 715 36416116 27.20 27.30 27.10 27.15 0.05 0% 27.15 4 27.20 12 35.72
2021-02-03 2634 879266 492 23952202 27.20 27.30 27.15 27.25 0.10 0.37% 27.25 10 27.30 32 35.86
2021-02-04 2634 980366 571 26944625 27.25 27.65 27.25 27.40 0.15 0.55% 27.40 53 27.45 9 36.05
2021-02-17 2634 1863601 1015 51422589 27.50 27.75 27.45 27.70 0.30 1.09% 27.70 101 27.75 26 36.45
2021-02-18 2634 1538874 917 42651797 27.80 27.85 27.55 27.80 0.10 0.36% 27.75 34 27.80 46 36.58
2021-02-19 2634 1310571 724 36253512 27.80 27.85 27.55 27.85 0.05 0.18% 27.80 41 27.85 22 36.64
2021-02-23 2634 2848520 1579 81033180 28.25 28.70 28.20 28.60 0.35 2.69% 28.55 36 28.60 63 37.63
2021-02-25 2634 13161319 6719 384994570 28.70 29.60 28.50 29.55 1.20 3.32% 29.50 251 29.55 48 38.88
2021-03-02 2634 12551807 7133 378873041 30.55 30.85 29.55 29.70 0.60 0.51% 29.65 37 29.70 20 39.08
2021-03-03 2634 3976612 2549 118219853 30.05 30.15 29.30 29.70 0.00 0% 29.65 29 29.70 78 39.08
2021-03-04 2634 4258242 2106 125232248 30.00 30.20 29.65 30.00 0.30 1.01% 29.95 20 30.00 207 39.47
2021-03-05 2634 2643291 1518 78859401 30.00 30.00 29.70 29.75 0.25 -0.83% 29.75 12 29.80 47 39.14
2021-03-08 2634 3504729 1773 105240804 30.10 30.25 29.80 29.95 0.20 0.67% 29.95 7 30.00 208 39.41
2021-03-09 2634 2435854 1409 72492429 29.90 29.95 29.50 29.75 0.20 -0.67% 29.75 43 29.80 136 39.14
2021-03-10 2634 3238237 1880 95515257 29.90 29.90 29.30 29.35 0.40 -1.34% 29.35 16 29.40 11 38.62
2021-03-11 2634 2508308 1371 73596654 29.60 29.60 29.20 29.30 0.05 -0.17% 29.25 61 29.30 73 38.55
2021-03-12 2634 1969751 1281 57366853 29.40 29.40 29.05 29.10 0.20 -0.68% 29.10 73 29.15 93 38.29
2021-03-15 2634 1455408 900 42732018 29.10 29.50 29.10 29.50 0.40 1.37% 29.45 27 29.50 77 38.82
2021-03-16 2634 2100435 1280 61947063 29.60 29.80 29.30 29.30 0.20 -0.68% 29.30 51 29.35 1 38.55
2021-03-17 2634 1288975 878 37764376 29.35 29.40 29.20 29.30 0.00 0% 29.30 32 29.35 21 38.55
2021-03-18 2634 1589009 974 46586303 29.40 29.45 29.20 29.25 0.05 -0.17% 29.25 6 29.30 8 38.49
2021-03-19 2634 2413707 1543 70122180 29.30 29.40 28.90 29.05 0.20 -0.68% 29.05 37 29.10 3 38.22
2021-03-22 2634 2447583 1388 70918956 29.05 29.10 28.90 29.00 0.05 -0.17% 29.00 29 29.05 38 38.16
2021-03-23 2634 1763387 1122 51277662 29.15 29.25 29.00 29.10 0.10 0.34% 29.05 43 29.10 27 38.29
2021-03-24 2634 1588798 899 46517126 29.15 29.35 29.10 29.35 0.25 0.86% 29.30 31 29.35 70 38.62
2021-03-25 2634 976287 538 28514175 29.30 29.30 29.10 29.20 0.15 -0.51% 29.20 89 29.25 26 38.42
2021-03-26 2634 1077438 753 31506189 29.30 29.30 29.20 29.30 0.10 0.34% 29.25 26 29.30 60 69.76
2021-03-29 2634 2040918 1095 59396411 29.30 29.30 29.05 29.15 0.15 -0.51% 29.10 105 29.15 8 69.40
2021-03-30 2634 1986295 1127 57646900 29.20 29.20 28.95 29.05 0.10 -0.34% 29.05 11 29.10 86 69.17
2021-04-01 2634 2133999 1169 61354805 28.85 28.85 28.70 28.80 0.05 -0.86% 28.80 22 28.85 42 68.57
2021-04-06 2634 2167706 1019 62555425 28.80 28.95 28.70 28.95 0.15 0.52% 28.90 44 28.95 6 68.93
2021-04-07 2634 1583341 809 45987201 29.00 29.10 28.95 29.05 0.10 0.35% 29.05 44 29.10 202 69.17
2021-04-08 2634 1722530 941 49881142 29.05 29.05 28.85 29.00 0.05 -0.17% 28.95 34 29.00 22 69.05
2021-04-09 2634 1868395 847 54048379 29.00 29.05 28.85 28.90 0.10 -0.34% 28.90 246 28.95 7 68.81
2021-04-12 2634 2323175 1196 66883993 28.90 28.95 28.75 28.80 0.10 -0.35% 28.80 6 28.85 146 68.57
2021-04-13 2634 2090356 1258 60169028 28.85 28.85 28.75 28.75 0.05 -0.17% 28.70 491 28.75 7 68.45
2021-04-14 2634 6183585 3252 180857790 28.80 29.65 28.80 29.20 0.45 1.57% 29.20 70 29.25 290 69.52
2021-04-15 2634 5134139 2854 151527909 29.30 29.60 29.30 29.55 0.35 1.2% 29.55 45 29.60 164 70.36
2021-04-16 2634 3679196 1836 109140444 29.55 29.80 29.55 29.75 0.20 0.68% 29.70 191 29.75 155 70.83
2021-04-19 2634 15800824 8629 485136960 29.90 31.30 29.85 31.10 1.35 4.54% 31.10 58 31.15 113 74.05
2021-04-20 2634 8286032 4334 254122340 31.20 31.35 30.30 30.45 0.65 -2.09% 30.40 80 30.45 47 72.50
2021-04-21 2634 4317438 2528 130449283 30.45 30.45 30.00 30.30 0.15 -0.49% 30.25 30 30.30 46 72.14
2021-04-22 2634 15943479 7782 496109043 31.25 32.10 30.20 30.50 0.20 0.66% 30.50 42 30.55 58 72.62
2021-04-23 2634 6384500 3076 196596981 30.95 31.45 30.50 30.70 0.20 0.66% 30.70 72 30.75 31 73.10
2021-04-26 2634 5491240 2376 168662582 30.70 31.10 30.45 30.75 0.05 0.16% 30.75 25 30.80 32 73.21
2021-04-27 2634 4382809 2149 133531265 30.80 30.85 30.25 30.30 0.45 -1.46% 30.30 70 30.35 19 72.14
2021-04-28 2634 4909374 2406 147310538 30.35 30.35 29.85 30.00 0.30 -0.99% 30.00 11 30.05 15 71.43
2021-04-29 2634 3810823 1839 114860471 30.15 30.50 30.00 30.05 0.05 0.17% 30.05 13 30.10 12 71.55
2021-05-03 2634 2993137 1697 89034945 30.05 30.10 29.50 29.55 0.50 -1.66% 29.50 235 29.55 7 70.36
2021-05-04 2634 5620748 2819 161647517 29.55 29.65 28.15 28.50 1.05 -3.55% 28.50 38 28.55 7 67.86
2021-05-05 2634 2656150 1314 75804134 28.90 28.90 28.35 28.40 0.10 -0.35% 28.40 137 28.45 3 67.62
2021-05-06 2634 2287134 1156 65125831 28.45 28.80 28.20 28.40 0.00 0% 28.40 3 28.45 27 67.62
2021-05-07 2634 1299963 736 37106777 28.50 28.80 28.35 28.60 0.20 0.7% 28.60 43 28.65 13 68.10
2021-05-10 2634 2126225 1146 60884028 28.80 28.80 28.50 28.70 0.10 0.35% 28.65 59 28.70 23 358.75
2021-05-11 2634 3508910 1856 99255154 28.50 28.65 27.90 28.00 0.70 -2.44% 28.00 38 28.05 39 350.00
2021-05-12 2634 7845258 3900 211405634 27.60 28.00 26.00 26.50 1.50 -5.36% 26.45 40 26.50 23 331.25
2021-05-13 2634 3396110 1797 89021655 26.00 26.65 25.45 26.35 0.15 -0.57% 26.30 90 26.35 4 329.38
2021-05-14 2634 2473808 1249 65877252 26.45 27.05 26.35 26.60 0.25 0.95% 26.55 67 26.60 11 332.50
2021-05-17 2634 3582922 1838 92333370 25.90 26.15 25.45 25.60 1.00 -3.76% 25.60 2 25.65 37 320.00
2021-05-18 2634 2291504 1177 60604160 25.70 27.00 25.70 26.85 1.25 4.88% 26.85 31 26.90 35 335.62
2021-05-19 2634 1485532 901 39673061 26.85 26.95 26.45 26.85 0.00 0% 26.80 2 26.85 7 335.62
2021-05-20 2634 875238 611 23391070 27.00 27.00 26.60 26.60 0.25 -0.93% 26.60 40 26.65 8 332.50
2021-05-21 2634 942029 606 25366379 26.75 27.20 26.75 26.90 0.30 1.13% 26.90 15 26.95 29 336.25
2021-05-24 2634 1386811 822 37803636 26.85 27.60 26.70 27.40 0.50 1.86% 27.40 18 27.45 21 342.50
2021-05-25 2634 1169086 617 32151045 27.50 27.75 27.40 27.45 0.05 0.18% 27.45 4 27.50 48 343.12
2021-05-26 2634 1121457 633 30704848 27.45 27.65 27.25 27.35 0.10 -0.36% 27.30 30 27.35 4 341.88
2021-05-27 2634 1089195 604 29655347 27.35 27.45 27.10 27.20 0.15 -0.55% 27.20 21 27.25 5 340.00
2021-05-28 2634 1722065 801 47627581 27.50 27.85 27.50 27.65 0.45 1.65% 27.60 14 27.65 20 345.62
2021-05-31 2634 1706086 764 47542677 27.65 28.10 27.65 27.85 0.20 0.72% 27.80 197 27.85 6 348.12
2021-06-01 2634 938263 505 26084738 28.10 28.10 27.70 27.85 0.00 0% 27.80 57 27.85 14 348.12
2021-06-02 2634 1587491 922 44384000 27.80 28.30 27.70 27.90 0.05 0.18% 27.90 23 28.00 10 348.75
2021-06-03 2634 15504620 7253 458718368 28.30 30.25 28.30 29.90 2.00 7.17% 29.85 35 29.90 152 373.75
2021-06-04 2634 8484273 4592 252394701 29.90 30.60 29.05 29.30 0.60 -2.01% 29.30 24 29.35 12 366.25
2021-06-07 2634 3207008 1650 92466950 29.40 29.40 28.40 29.00 0.30 -1.02% 28.95 6 29.00 9 362.50
2021-06-08 2634 1976008 1034 57681116 29.65 29.65 28.90 29.00 0.00 0% 29.00 121 29.05 11 362.50
2021-06-09 2634 1918277 882 55736059 28.90 29.30 28.90 29.20 0.20 0.69% 29.15 20 29.25 31 365.00
2021-06-10 2634 2166129 1105 62644968 29.25 29.35 28.70 28.80 0.40 -1.37% 28.80 62 28.85 8 360.00
2021-06-11 2634 1300240 736 37481730 28.95 29.10 28.70 28.75 0.05 -0.17% 28.75 13 28.80 10 359.38
2021-06-15 2634 2977080 1656 84913930 28.55 28.90 28.35 28.60 0.15 -0.52% 28.55 18 28.60 31 357.50
2021-06-16 2634 1596264 958 45694382 28.75 28.90 28.45 28.50 0.10 -0.35% 28.50 31 28.55 19 356.25
2021-06-17 2634 1063342 571 30562514 28.50 29.00 28.45 28.85 0.35 1.23% 28.85 27 28.90 2 360.62
2021-06-18 2634 4757425 2393 139272549 28.85 29.55 28.70 29.20 0.35 1.21% 29.20 5 29.25 91 365.00
2021-06-21 2634 7682173 3802 226908917 28.85 29.95 28.75 29.55 0.35 1.2% 29.55 65 29.60 4 369.38
2021-06-22 2634 18959932 8018 571972799 30.15 30.65 29.30 29.85 0.30 1.02% 29.85 56 29.90 63 373.12
2021-06-23 2634 6876154 3632 205987943 30.40 30.45 29.60 29.70 0.15 -0.5% 29.70 16 29.75 4 371.25
2021-06-24 2634 3987175 1814 118713308 29.85 30.15 29.55 29.75 0.05 0.17% 29.75 7 29.80 32 371.88
2021-06-25 2634 2579000 1333 76479562 30.00 30.00 29.50 29.50 0.25 -0.84% 29.50 113 29.55 2 368.75
2021-06-28 2634 15851048 3483 479036298 29.55 30.45 29.55 29.65 0.15 0.51% 29.65 23 29.80 38 370.62
2021-06-29 2634 3673606 1898 107302648 29.55 29.65 29.00 29.10 0.55 -1.85% 29.10 39 29.15 19 363.75
2021-06-30 2634 2305965 1376 67381103 29.05 29.55 29.05 29.15 0.05 0.17% 29.15 85 29.20 5 364.38
2021-07-01 2634 2217283 1305 64519572 29.30 29.30 28.90 29.00 0.15 -0.51% 29.00 7 29.10 16 362.50
2021-07-02 2634 2006918 1021 57952413 29.00 29.05 28.80 28.90 0.10 -0.34% 28.85 37 28.90 19 361.25
2021-07-05 2634 1763969 880 50993916 28.95 29.05 28.75 28.95 0.05 0.17% 28.95 1 29.00 131 361.88
2021-07-06 2634 1782946 911 51899049 29.05 29.30 28.95 29.00 0.05 0.17% 29.00 4 29.05 13 362.50
2021-07-07 2634 2348121 1167 68136092 29.30 29.30 28.80 28.85 0.15 -0.52% 28.85 45 28.90 8 360.62
2021-07-08 2634 1835512 986 52940291 29.00 29.10 28.75 28.85 0.00 0% 28.80 17 28.85 89 360.62
2021-07-09 2634 2237701 1303 64043607 28.80 28.80 28.50 28.55 0.30 -1.04% 28.55 17 28.60 12 356.88
2021-07-12 2634 1163376 895 33477226 28.60 28.90 28.60 28.80 0.25 0.88% 28.80 44 28.85 13 360.00
2021-07-13 2634 1465616 926 42130380 28.90 29.00 28.55 28.55 0.25 -0.87% 28.55 91 28.60 7 356.88
2021-07-14 2634 1358201 944 38958084 28.60 28.85 28.50 28.65 0.10 0.35% 28.65 22 28.70 6 358.12
2021-07-15 2634 1931398 957 55250504 28.80 28.80 28.45 28.65 0.00 0% 28.65 23 28.70 88 358.12
2021-07-16 2634 2988547 2059 86937552 28.80 29.20 28.70 29.10 0.45 1.57% 29.10 14 29.15 24 363.75
2021-07-19 2634 1536746 855 44731698 29.10 29.25 28.85 29.25 0.15 0.52% 29.20 6 29.25 21 365.62
2021-07-20 2634 1574319 803 45489835 29.00 29.15 28.75 28.80 0.45 -1.54% 28.80 31 28.85 38 360.00
2021-07-21 2634 2059752 1038 59219152 28.95 29.05 28.55 28.65 0.15 -0.52% 28.65 18 28.70 26 358.12
2021-07-22 2634 2788000 1369 81288650 28.85 29.45 28.85 29.00 0.35 1.22% 29.00 54 29.10 10 362.50
2021-07-23 2634 5131492 2404 152100682 29.45 30.00 29.35 29.55 0.55 1.9% 29.55 20 29.60 123 369.38
2021-07-26 2634 5674811 2639 169887866 29.90 30.15 29.55 29.85 0.30 1.02% 29.85 5 29.90 50 373.12
2021-07-27 2634 3640391 1969 109044271 30.10 30.15 29.75 30.00 0.15 0.5% 29.95 25 30.00 476 375.00
2021-07-28 2634 3059746 1768 90808132 30.00 30.05 29.30 29.80 0.20 -0.67% 29.75 15 29.80 2 372.50
2021-07-29 2634 2747402 1279 82357174 29.85 30.15 29.85 30.00 0.20 0.67% 29.95 95 30.00 322 375.00
2021-07-30 2634 2046935 1130 61293115 30.05 30.10 29.80 29.80 0.20 -0.67% 29.80 17 29.85 11 372.50
2021-08-02 2634 13860584 7222 424585407 29.95 30.95 29.95 30.90 1.10 3.69% 30.90 71 30.95 307 386.25
2021-08-03 2634 6289130 3667 192970259 30.80 31.20 30.25 30.50 0.40 -1.29% 30.45 67 30.50 67 381.25
2021-08-04 2634 4387890 2484 131724271 30.75 30.75 29.70 29.85 0.65 -2.13% 29.80 90 29.85 21 373.12
2021-08-05 2634 2503063 1507 74140242 29.85 29.90 29.50 29.70 0.15 -0.5% 29.65 22 29.70 34 371.25
2021-08-06 2634 1755160 1012 52055113 29.70 29.85 29.50 29.80 0.10 0.34% 29.80 42 29.85 39 372.50
2021-08-09 2634 3075119 1620 92262962 29.65 30.40 29.60 30.00 0.20 0.67% 30.00 7 30.05 30 120.00
2021-08-10 2634 2676041 1773 80536406 30.25 30.25 29.85 30.20 0.20 0.67% 30.15 7 30.20 132 120.80
2021-08-11 2634 3728110 1826 112730042 30.20 30.65 29.85 29.95 0.25 -0.83% 29.90 32 29.95 32 119.80
2021-08-12 2634 1906108 1135 57570795 30.10 30.50 30.05 30.25 0.30 1% 30.20 7 30.25 27 121.00
2021-08-13 2634 3344059 1892 101500598 30.50 30.60 30.20 30.20 0.05 -0.17% 30.20 29 30.25 5 120.80
2021-08-16 2634 7167766 3686 215749648 30.25 30.80 29.30 29.45 0.75 -2.48% 29.40 30 29.45 42 117.80
2021-08-17 2634 2226879 1286 65701970 29.85 29.85 29.25 29.30 0.15 -0.51% 29.25 23 29.30 120 117.20
2021-08-18 2634 2462900 1422 71410964 29.00 29.55 28.60 29.45 0.15 0.51% 29.40 21 29.45 8 117.80
2021-08-19 2634 2378211 1280 68938080 29.45 29.45 28.85 28.95 0.50 -1.7% 28.90 25 28.95 12 115.80
2021-08-20 2634 1537898 801 44328002 28.95 29.05 28.60 28.90 0.05 -0.17% 28.85 6 28.90 8 115.60
2021-08-23 2634 1166765 656 34015770 28.90 29.30 28.90 29.15 0.25 0.87% 29.15 7 29.20 12 116.60
2021-08-24 2634 1187247 726 34758167 29.20 29.45 29.00 29.30 0.15 0.51% 29.30 29 29.35 11 117.20
2021-08-25 2634 1239591 699 36136030 29.30 29.35 29.05 29.15 0.15 -0.51% 29.15 5 29.20 2 116.60
2021-08-26 2634 1624036 1055 47221849 29.15 29.40 28.95 29.10 0.05 -0.17% 29.05 21 29.10 6 116.40
2021-08-27 2634 1237763 617 35972384 29.00 29.20 28.90 29.10 0.00 0% 29.05 80 29.10 6 116.40
2021-08-30 2634 1379257 871 39993152 29.20 29.25 28.90 29.00 0.10 -0.34% 29.00 6 29.05 1 116.00
2021-08-31 2634 1373664 722 39948547 28.90 29.25 28.90 29.15 0.15 0.52% 29.15 2 29.20 32 116.60
2021-09-01 2634 1104895 582 32118004 29.20 29.30 28.95 29.00 0.15 -0.51% 29.00 82 29.05 17 116.00
2021-09-02 2634 1710084 1027 49403023 28.95 29.05 28.80 28.90 0.10 -0.34% 28.90 12 28.95 2 115.60
2021-09-03 2634 2319991 1298 66581190 28.85 28.90 28.55 28.65 0.00 -0.87% 28.65 5 28.70 22 114.60
2021-09-06 2634 3779157 1954 106968994 28.75 28.85 28.00 28.10 0.55 -1.92% 28.05 153 28.10 49 112.40
2021-09-07 2634 2477478 1541 69247873 28.20 28.20 27.85 27.90 0.20 -0.71% 27.90 13 27.95 27 111.60
2021-09-08 2634 3447526 1926 95077938 27.80 27.85 27.35 27.40 0.50 -1.79% 27.40 14 27.45 4 109.60
2021-09-09 2634 3052181 1476 83407118 27.30 27.55 27.20 27.30 0.10 -0.36% 27.30 42 27.35 23 109.20
2021-09-10 2634 1563223 1097 42958159 27.45 27.65 27.35 27.55 0.25 0.92% 27.50 23 27.55 8 110.20
2021-09-13 2634 2343470 1315 64085157 27.55 27.55 27.20 27.35 0.20 -0.73% 27.35 8 27.40 3 109.40
2021-09-14 2634 2452002 1453 68109427 27.55 28.00 27.45 27.95 0.60 2.19% 27.90 27 27.95 13 111.80
2021-09-15 2634 2154038 1497 60430554 28.10 28.25 27.85 28.10 0.15 0.54% 28.10 15 28.15 3 112.40
2021-09-16 2634 1515505 1042 42685288 28.20 28.30 28.05 28.25 0.15 0.53% 28.20 3 28.25 1 113.00
2021-09-17 2634 1646000 1095 46717700 28.25 28.55 28.20 28.35 0.10 0.35% 28.30 50 28.35 9 113.40
2021-09-22 2634 1952788 1257 54639543 28.00 28.25 27.70 28.25 0.10 -0.35% 28.05 1 28.25 7 113.00
2021-09-23 2634 1598302 998 45279247 28.40 28.45 28.20 28.35 0.10 0.35% 28.35 41 28.40 21 113.40
2021-09-24 2634 1332821 713 37757917 28.40 28.55 28.15 28.20 0.15 -0.53% 28.15 27 28.25 4 112.80
2021-09-27 2634 923029 448 26107116 28.40 28.50 28.10 28.10 0.10 -0.35% 28.10 58 28.15 1 112.40
2021-09-28 2634 961802 555 27023983 28.15 28.30 27.90 28.20 0.10 0.36% 28.15 28 28.20 5 112.80
2021-09-29 2634 1637249 899 45719992 28.00 28.10 27.80 28.10 0.10 -0.35% 28.00 1 28.10 55 112.40
2021-09-30 2634 1860917 797 52563857 28.00 28.60 27.90 28.60 0.50 1.78% 28.40 6 28.60 49 114.40
2021-10-01 2634 1869487 1004 52838341 28.60 28.70 28.05 28.15 0.45 -1.57% 28.10 30 28.20 6 112.60
2021-10-04 2634 1567586 832 44359007 28.40 28.60 28.10 28.25 0.10 0.36% 28.20 16 28.25 20 113.00
2021-10-05 2634 951695 566 26782175 28.00 28.45 27.85 28.45 0.20 0.71% 28.30 2 28.45 17 113.80
2021-10-06 2634 862784 524 24294363 28.50 28.50 28.00 28.05 0.40 -1.41% 28.05 35 28.10 1 112.20
2021-10-07 2634 971809 522 27553384 28.15 28.50 28.15 28.40 0.35 1.25% 28.40 3 28.45 21 113.60
2021-10-08 2634 580079 351 16346556 28.45 28.50 28.05 28.15 0.25 -0.88% 28.10 38 28.15 8 112.60
2021-10-12 2634 879084 550 24588249 28.05 28.15 27.85 28.00 0.15 -0.53% 27.95 21 28.00 12 112.00
2021-10-13 2634 965973 470 26989569 28.10 28.10 27.80 28.10 0.10 0.36% 28.05 1 28.10 13 112.40
2021-10-14 2634 710388 370 20014740 28.25 28.35 28.05 28.20 0.10 0.36% 28.10 6 28.20 34 112.80
2021-10-15 2634 677177 475 19099798 28.20 28.30 28.10 28.20 0.00 0% 28.15 47 28.20 4 112.80
2021-10-18 2634 844643 467 23868291 28.20 28.35 28.10 28.25 0.05 0.18% 28.20 60 28.25 27 113.00
2021-10-19 2634 1282764 705 36502000 28.35 28.65 28.30 28.45 0.20 0.71% 28.45 11 28.50 25 113.80
2021-10-20 2634 555266 484 15725467 28.50 28.55 28.20 28.25 0.20 -0.7% 28.25 13 28.40 4 113.00
2021-10-21 2634 1552804 737 43715433 28.25 28.40 28.00 28.15 0.10 -0.35% 28.15 29 28.20 4 112.60
2021-10-22 2634 1870726 886 52475471 28.45 28.50 27.85 27.95 0.20 -0.71% 27.95 43 28.00 96 111.80
2021-10-25 2634 1410394 745 39574702 28.10 28.20 27.95 28.10 0.15 0.54% 28.05 16 28.10 14 112.40
2021-10-26 2634 681598 450 19166249 28.25 28.25 28.05 28.10 0.00 0% 28.05 31 28.10 70 112.40
2021-10-27 2634 1273827 580 35923048 28.10 28.40 28.05 28.25 0.15 0.53% 28.25 4 28.30 13 113.00
2021-10-28 2634 994221 557 28175441 28.25 28.40 28.20 28.35 0.10 0.35% 28.30 49 28.40 26 113.40
2021-10-29 2634 1006504 553 28468768 28.40 28.45 28.15 28.20 0.15 -0.53% 28.20 17 28.25 13 112.80
2021-11-01 2634 1061067 527 30124469 28.20 28.45 28.20 28.35 0.15 0.53% 28.35 24 28.40 31 113.40
2021-11-02 2634 2696092 1381 77447519 28.50 28.90 28.45 28.75 0.40 1.41% 28.70 26 28.75 21 115.00
2021-11-03 2634 1895890 1222 54364006 28.95 28.95 28.50 28.65 0.10 -0.35% 28.65 70 28.70 4 114.60
2021-11-04 2634 1902150 1117 54901765 28.80 29.10 28.60 28.80 0.15 0.52% 28.75 2 28.80 64 115.20
2021-11-05 2634 1200077 711 34502055 28.70 29.00 28.60 28.70 0.10 -0.35% 28.65 28 28.70 99 56.27
2021-11-08 2634 2848250 1466 83023616 28.90 29.40 28.85 29.15 0.45 1.57% 29.10 14 29.15 39 57.16
2021-11-09 2634 2666781 1226 78063295 29.15 29.45 29.00 29.35 0.20 0.69% 29.35 94 29.40 113 57.55
2021-11-10 2634 2183215 1263 63616898 29.40 29.40 28.85 28.95 0.40 -1.36% 28.95 6 29.00 1 56.76
2021-11-11 2634 1455698 815 42354841 28.95 29.20 28.90 29.10 0.15 0.52% 29.10 1 29.15 115 57.06
2021-11-12 2634 2750113 1284 80038805 29.35 29.35 28.95 29.25 0.15 0.52% 29.20 61 29.25 50 57.35
2021-11-15 2634 2281214 1053 66236492 29.25 29.25 28.90 29.00 0.25 -0.85% 29.00 10 29.05 14 56.86
2021-11-16 2634 12867871 6526 386350999 29.10 30.50 29.10 29.80 0.80 2.76% 29.80 34 29.85 129 58.43
2021-11-17 2634 5142077 3019 154246190 30.00 30.25 29.70 30.00 0.20 0.67% 30.00 9 30.05 110 58.82
2021-11-18 2634 5625034 2686 170196652 30.10 30.45 29.85 30.35 0.35 1.17% 30.30 9 30.35 38 59.51
2021-11-19 2634 3681719 1930 110880943 30.40 30.40 29.85 30.25 0.10 -0.33% 30.15 33 30.25 6 59.31
2021-11-22 2634 2983228 1554 90322440 30.20 30.40 30.00 30.40 0.15 0.5% 30.35 15 30.40 106 59.61
2021-11-23 2634 2872470 1358 86371820 30.20 30.40 29.85 30.20 0.20 -0.66% 30.15 21 30.20 116 59.22
2021-11-24 2634 4300043 2051 131217154 30.15 30.70 30.15 30.55 0.35 1.16% 30.50 19 30.55 14 59.90
2021-11-25 2634 2566463 1279 78463820 30.75 30.85 30.40 30.40 0.15 -0.49% 30.40 30 30.45 10 59.61
2021-11-26 2634 2980644 1542 89355400 30.40 30.40 29.80 29.80 0.60 -1.97% 29.75 23 29.80 10 58.43
2021-11-29 2634 3196006 1688 93338441 29.35 29.45 28.80 29.20 0.60 -2.01% 29.15 36 29.20 47 57.25
2021-11-30 2634 1506253 1081 44202057 29.45 29.65 29.00 29.00 0.20 -0.68% 29.00 95 29.30 6 56.86
2021-12-01 2634 1056394 692 30781355 29.00 29.30 28.95 29.20 0.20 0.69% 29.20 19 29.25 8 57.25
2021-12-02 2634 1190893 664 34658395 29.10 29.30 29.05 29.05 0.15 -0.51% 29.00 129 29.05 23 56.96
2021-12-03 2634 1565901 1002 45922340 29.30 29.50 29.15 29.35 0.30 1.03% 29.35 28 29.40 49 57.55
2021-12-06 2634 1722086 1243 51120402 29.65 29.80 29.40 29.75 0.40 1.36% 29.75 8 29.80 143 58.33
2021-12-07 2634 2936041 1600 88306613 30.00 30.40 29.85 29.95 0.20 0.67% 29.90 32 29.95 9 58.73
2021-12-08 2634 1771538 989 52906012 30.00 30.15 29.50 29.65 0.30 -1% 29.65 5 29.70 12 58.14
2021-12-09 2634 1229036 704 36359773 29.70 29.80 29.40 29.55 0.10 -0.34% 29.50 16 29.55 10 57.94
2021-12-10 2634 1030560 744 30414393 29.50 29.65 29.30 29.55 0.00 0% 29.50 19 29.55 2 57.94
2021-12-13 2634 715841 423 21134262 29.60 29.70 29.40 29.45 0.10 -0.34% 29.45 22 29.50 16 57.75
2021-12-14 2634 1420575 810 41397951 29.40 29.40 29.00 29.00 0.45 -1.53% 29.00 248 29.05 2 56.86
2021-12-15 2634 780024 407 22659346 29.20 29.20 29.00 29.00 0.00 0% 29.00 155 29.05 3 56.86
2021-12-16 2634 751496 411 21854374 29.05 29.15 29.00 29.10 0.10 0.34% 29.05 75 29.10 61 57.06
2021-12-17 2634 942548 471 27359104 29.10 29.10 28.95 29.10 0.00 0% 29.10 2 29.15 31 57.06
2021-12-20 2634 951733 474 27614617 29.10 29.10 28.90 29.00 0.10 -0.34% 28.95 28 29.00 21 56.86
2021-12-21 2634 872574 429 25309021 28.95 29.15 28.85 29.10 0.10 0.34% 29.10 9 29.15 27 57.06
2021-12-22 2634 1549932 784 45290394 29.10 29.35 29.00 29.10 0.00 0% 29.10 18 29.15 16 57.06
2021-12-23 2634 1352094 724 39814818 29.40 29.70 29.30 29.35 0.25 0.86% 29.35 21 29.40 2 57.55
2021-12-24 2634 800538 443 23535963 29.40 29.60 29.30 29.40 0.05 0.17% 29.40 2 29.45 17 57.65
2021-12-27 2634 2252653 974 66801041 29.40 29.90 29.35 29.70 0.30 1.02% 29.70 21 29.75 4 58.24
2021-12-28 2634 1573491 827 46638116 29.90 29.90 29.45 29.55 0.15 -0.51% 29.55 29 29.60 2 57.94
2021-12-29 2634 4290472 1854 126748569 29.65 29.95 29.35 29.60 0.05 0.17% 29.60 22 29.65 29 58.04
2021-12-30 2634 1748556 964 51397457 29.55 29.55 29.30 29.35 0.25 -0.84% 29.35 32 29.40 103 57.55