盛達(3027)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　　　21.10
0
0%		20.85
-0.25
-1.18%		 20.15
-0.7
-3.36%		20.00
-0.15
-0.74%		 　20.30
0.3
1.5%		19.65
-0.65
-3.2%		19.65
0
0%		19.50
-0.15
-0.76%		18.95
-0.55
-2.82%		 　18.40
-0.55
-2.9%		18.60
0.2
1.09%		17.75
-0.85
-4.57%		17.35
-0.4
-2.25%		17.20
-0.15
-0.86%		 　18.10
0.9
5.23%		17.75
-0.35
-1.93%		17.85
0.1
0.56%		17.85
0
0%		17.55
-0.3
-1.68%		 18.84
2 月　17.80
0.25
1.42%		17.90
0.1
0.56%		18.10
0.2
1.12%		 　　　　　　　　　　　19.30
1.2
6.63%		19.25
-0.05
-0.26%		20.00
0.75
3.9%		 　　21.60
1.6
8%		 21.70
0.1
0.46%		 20.51
3 月　21.75
0.05
0.23%		22.10
0.35
1.61%		22.50
0.4
1.81%		22.05
-0.45
-2%		 　21.95
-0.1
-0.45%		21.80
-0.15
-0.68%		22.75
0.95
4.36%		22.50
-0.25
-1.1%		22.70
0.2
0.89%		 　22.90
0.2
0.88%		22.80
-0.1
-0.44%		22.80
0
0%		24.30
1.5
6.58%		22.70
-1.6
-6.58%		 　23.70
1
4.41%		23.45
-0.25
-1.05%		23.55
0.1
0.43%		23.45
-0.1
-0.42%		23.45
0
0%		 　23.65
0.2
0.85%		24.40
0.75
3.17%		 23.19
4 月29.45
5.05
20.7%		 　　　31.45
2
6.79%		30.80
-0.65
-2.07%		31.40
0.6
1.95%		33.15
1.75
5.57%		 　33.65
0.5
1.51%		33.25
-0.4
-1.19%		32.05
-1.2
-3.61%		33.05
1
3.12%		33.30
0.25
0.76%		 　32.05
-1.25
-3.75%		32.25
0.2
0.62%		33.70
1.45
4.5%		30.65
-3.05
-9.05%		31.50
0.85
2.77%		 　30.85
-0.65
-2.06%		30.30
-0.55
-1.78%		30.30
0
0%		29.75
-0.55
-1.82%		 31.4
5 月　　27.10
-2.65
-8.91%		25.35
-1.75
-6.46%		25.30
-0.05
-0.2%		26.20
0.9
3.56%		26.60
0.4
1.53%		 　25.70
-0.9
-3.38%		24.15
-1.55
-6.03%		21.80
-2.35
-9.73%		21.45
-0.35
-1.61%		20.50
-0.95
-4.43%		 　18.45
-2.05
-10%		20.25
1.8
9.76%		22.25
2
9.88%		21.00
-1.25
-5.62%		23.10
2.1
10%		 　22.60
-0.5
-2.16%		22.80
0.2
0.88%		23.20
0.4
1.75%		23.20
0
0%		23.30
0.1
0.43%		 23.45
0.15
0.64%		23.13
6 月23.80
0.35
1.49%		23.35
-0.45
-1.89%		23.20
-0.15
-0.64%		22.90
-0.3
-1.29%		 　22.55
-0.35
-1.53%		23.25
0.7
3.1%		22.65
-0.6
-2.58%		22.55
-0.1
-0.44%		22.10
-0.45
-2%		 　　22.80
0.7
3.17%		23.15
0.35
1.54%		23.40
0.25
1.08%		22.65
-0.75
-3.21%		 　21.80
-0.85
-3.75%		21.95
0.15
0.69%		22.75
0.8
3.64%		23.15
0.4
1.76%		22.80
-0.35
-1.51%		 22.00
-0.8
-3.51%		23.40
1.4
6.36%		22.95
-0.45
-1.92%		24.00
1.05
4.58%		 22.78
7 月22.75
-1.25
-5.21%		22.75
0
0%		 　23.45
0.7
3.08%		22.70
-0.75
-3.2%		22.75
0.05
0.22%		22.85
0.1
0.44%		23.00
0.15
0.66%		 　23.80
0.8
3.48%		26.15
2.35
9.87%		25.90
-0.25
-0.96%		25.50
-0.4
-1.54%		25.50
0
0%		 　26.50
1
3.92%		25.65
-0.85
-3.21%		25.10
-0.55
-2.14%		25.70
0.6
2.39%		25.35
-0.35
-1.36%		 　25.05
-0.3
-1.18%		24.10
-0.95
-3.79%		23.45
-0.65
-2.7%		23.50
0.05
0.21%		23.00
-0.5
-2.13%		 24.31
8 月　23.00
0
0%		23.15
0.15
0.65%		23.80
0.65
2.81%		23.45
-0.35
-1.47%		23.00
-0.45
-1.92%		 　22.60
-0.4
-1.74%		22.80
0.2
0.88%		22.25
-0.55
-2.41%		22.30
0.05
0.22%		21.25
-1.05
-4.71%		 　20.10
-1.15
-5.41%		19.85
-0.25
-1.24%		21.10
1.25
6.3%		20.15
-0.95
-4.5%		20.15
0
0%		 　21.40
1.25
6.2%		21.30
-0.1
-0.47%		22.50
1.2
5.63%		22.50
0
0%		22.60
0.1
0.44%		 　22.90
0.3
1.33%		23.00
0.1
0.44%		22.01
9 月23.25
0.25
1.09%		23.05
-0.2
-0.86%		23.10
0.05
0.22%		 　22.65
-0.45
-1.95%		22.45
-0.2
-0.88%		21.00
-1.45
-6.46%		21.45
0.45
2.14%		22.00
0.55
2.56%		 　22.95
0.95
4.32%		23.10
0.15
0.65%		24.00
0.9
3.9%		23.85
-0.15
-0.63%		24.05
0.2
0.84%		 　　　24.05
0
0%		24.50
0.45
1.87%		24.15
-0.35
-1.43%		 　24.75
0.6
2.48%		24.10
-0.65
-2.63%		23.90
-0.2
-0.83%		24.00
0.1
0.42%		 23.34
10 月22.80
-1.2
-5%		 　22.00
-0.8
-3.51%		22.20
0.2
0.91%		21.20
-1
-4.5%		22.15
0.95
4.48%		22.85
0.7
3.16%		 　　21.75
-1.1
-4.81%		21.10
-0.65
-2.99%		20.80
-0.3
-1.42%		21.25
0.45
2.16%		 　21.10
-0.15
-0.71%		21.70
0.6
2.84%		21.60
-0.1
-0.46%		21.50
-0.1
-0.46%		21.25
-0.25
-1.16%		 　21.50
0.25
1.18%		21.55
0.05
0.23%		21.85
0.3
1.39%		24.00
2.15
9.84%		24.50
0.5
2.08%		 22.05
11 月24.20
-0.3
-1.22%		24.10
-0.1
-0.41%		23.90
-0.2
-0.83%		24.10
0.2
0.84%		24.35
0.25
1.04%		 　24.45
0.1
0.41%		25.00
0.55
2.25%		24.85
-0.15
-0.6%		24.25
-0.6
-2.41%		24.10
-0.15
-0.62%		 　25.10
1
4.15%		26.95
1.85
7.37%		26.10
-0.85
-3.15%		25.40
-0.7
-2.68%		24.80
-0.6
-2.36%		 　25.30
0.5
2.02%		25.30
0
0%		26.20
0.9
3.56%		25.15
-1.05
-4.01%		24.20
-0.95
-3.78%		 　23.30
-0.9
-3.72%		23.35
0.05
0.21%		 24.67
12 月23.45
0.1
0.43%		22.95
-0.5
-2.13%		23.15
0.2
0.87%		 　23.05
-0.1
-0.43%		23.00
-0.05
-0.22%		23.10
0.1
0.43%		23.05
-0.05
-0.22%		22.50
-0.55
-2.39%		 　22.40
-0.1
-0.44%		21.95
-0.45
-2.01%		22.30
0.35
1.59%		22.35
0.05
0.22%		22.10
-0.25
-1.12%		 　22.15
0.05
0.23%		22.35
0.2
0.9%		22.30
-0.05
-0.22%		22.40
0.1
0.45%		22.20
-0.2
-0.89%		 　22.70
0.5
2.25%		22.35
-0.35
-1.54%		22.30
-0.05
-0.22%		22.80
0.5
2.24%		　22.58

說明:最高漲幅:20.7%最低跌幅:-10% 最高價:33.70最低價:17.20平均價:23.31,灰色底表示週末,漲146天(91.6)元,跌141天(-89.45)元,平盤16天
21%=2,10%=5,8%=2,7%=6,6%=6,5%=4,4%=15,3%=14,2%=25,1%=37,0%=46,-0%=1,-1%=3,-2%=4,-3%=4,-4%=12,-5%=15,-6%=17,-7%=19,-8%=33,-9%=33,

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 3027 3043250 1037 63670634 21.00 21.20 20.50 21.10 0.15 0% 21.10 13 21.15 13 45.87
2021-01-05 3027 1782818 947 37769813 21.15 21.70 20.75 20.85 0.25 -1.18% 20.85 53 20.90 10 45.33
2021-01-07 3027 1484710 774 30134554 20.10 20.75 20.05 20.15 0.05 -3.36% 20.10 67 20.15 1 43.80
2021-01-08 3027 1608315 854 32061911 20.15 20.20 19.65 20.00 0.15 -0.74% 20.00 88 20.05 11 43.48
2021-01-11 3027 1653517 633 33320310 20.10 20.40 19.80 20.30 0.30 1.5% 20.30 55 20.35 12 44.13
2021-01-12 3027 1464975 758 29030969 20.30 20.30 19.60 19.65 0.65 -3.2% 19.65 170 19.70 3 42.72
2021-01-13 3027 884667 450 17452548 19.80 19.90 19.60 19.65 0.00 0% 19.65 149 19.70 24 42.72
2021-01-14 3027 1184807 584 23070666 19.45 19.70 19.35 19.50 0.15 -0.76% 19.50 129 19.55 15 42.39
2021-01-15 3027 1488654 746 28502143 19.70 19.70 18.60 18.95 0.55 -2.82% 18.95 128 19.00 9 41.20
2021-01-18 3027 2179656 928 39350131 18.95 19.00 17.50 18.40 0.55 -2.9% 18.40 7 18.50 4 40.00
2021-01-19 3027 1022805 546 19312657 18.60 19.25 18.50 18.60 0.20 1.09% 18.60 22 18.65 109 40.43
2021-01-20 3027 1323057 651 23760155 19.00 19.00 17.60 17.75 0.85 -4.57% 17.75 41 17.80 8 38.59
2021-01-21 3027 1062255 556 18632055 17.75 18.05 17.20 17.35 0.40 -2.25% 17.35 34 17.45 4 37.72
2021-01-22 3027 895223 477 15550681 17.35 17.90 17.00 17.20 0.15 -0.86% 17.20 46 17.25 1 37.39
2021-01-25 3027 1385701 713 24674853 17.20 18.50 17.20 18.10 0.90 5.23% 18.10 21 18.15 143 39.35
2021-01-26 3027 603744 353 10779750 18.10 18.20 17.60 17.75 0.35 -1.93% 17.75 5 17.80 102 38.59
2021-01-27 3027 521509 280 9350648 18.10 18.20 17.65 17.85 0.10 0.56% 17.80 19 17.85 71 38.80
2021-01-28 3027 503608 250 8980214 17.60 18.05 17.35 17.85 0.00 0% 17.85 2 17.90 69 38.80
2021-01-29 3027 558434 288 9849918 17.90 18.00 17.30 17.55 0.30 -1.68% 17.50 18 17.55 6 38.15
2021-02-02 3027 840046 447 14909513 17.30 18.25 17.10 17.80 0.75 1.42% 17.80 5 17.85 3 38.70
2021-02-03 3027 591750 318 10729051 17.90 18.35 17.90 17.90 0.10 0.56% 17.90 13 17.95 35 38.91
2021-02-04 3027 331010 195 5976537 17.85 18.20 17.85 18.10 0.20 1.12% 18.10 6 18.15 9 39.35
2021-02-17 3027 1263046 663 24013742 18.20 19.75 18.20 19.30 1.25 6.63% 19.25 50 19.30 31 41.96
2021-02-18 3027 718175 422 13767034 19.30 19.40 18.95 19.25 0.05 -0.26% 19.20 1 19.25 18 41.85
2021-02-19 3027 1944252 979 38738942 19.80 20.50 19.40 20.00 0.75 3.9% 20.00 7 20.05 137 43.48
2021-02-23 3027 4202172 1923 91071474 22.00 22.10 21.15 21.60 0.40 8% 21.60 78 21.65 17 46.96
2021-02-25 3027 1945464 727 42367717 21.75 22.00 21.60 21.70 0.10 0.46% 21.70 111 21.75 6 47.17
2021-03-02 3027 2200578 1007 48445595 22.00 22.50 21.75 21.75 0.05 0.23% 21.70 91 21.75 76 47.28
2021-03-03 3027 2939152 1310 65478187 21.75 22.65 21.50 22.10 0.35 1.61% 22.10 68 22.15 124 48.04
2021-03-04 3027 3380402 1621 76869714 22.20 23.15 22.10 22.50 0.40 1.81% 22.50 21 22.55 3 48.91
2021-03-05 3027 3465366 1444 77742616 22.50 23.00 22.00 22.05 0.45 -2% 22.05 5 22.10 8 47.93
2021-03-08 3027 1175329 628 25816490 22.15 22.40 21.60 21.95 0.10 -0.45% 21.95 12 22.00 15 47.72
2021-03-09 3027 880946 463 19079883 22.15 22.15 21.35 21.80 0.15 -0.68% 21.75 7 21.80 20 47.39
2021-03-10 3027 2450561 1173 54946609 21.75 23.00 21.60 22.75 0.95 4.36% 22.75 26 22.80 98 49.46
2021-03-11 3027 2266276 1066 51183884 22.75 23.10 22.30 22.50 0.25 -1.1% 22.45 43 22.50 20 48.91
2021-03-12 3027 4831632 2041 111134228 22.50 23.35 22.50 22.70 0.20 0.89% 22.70 23 22.75 126 49.35
2021-03-15 3027 1270239 661 29095776 22.85 23.10 22.60 22.90 0.20 0.88% 22.85 39 22.90 129 49.78
2021-03-16 3027 1311056 692 30044218 23.00 23.30 22.80 22.80 0.10 -0.44% 22.75 15 22.80 1 49.57
2021-03-17 3027 1637421 863 37770493 23.00 23.45 22.75 22.80 0.00 0% 22.80 66 22.85 128 49.57
2021-03-18 3027 4959052 2303 117317703 23.00 24.40 22.90 24.30 1.50 6.58% 24.25 16 24.30 204 52.83
2021-03-19 3027 7877485 3533 184176551 24.30 24.80 22.50 22.70 1.60 -6.58% 22.70 25 22.75 36 49.35
2021-03-22 3027 8966529 4251 214577033 22.80 24.60 22.70 23.70 1.00 4.41% 23.65 30 23.70 11 51.52
2021-03-23 3027 2022483 1077 47097101 23.55 23.75 23.00 23.45 0.25 -1.05% 23.40 169 23.45 6 50.98
2021-03-24 3027 922546 559 21742079 23.45 23.90 23.30 23.55 0.10 0.43% 23.55 91 23.60 11 51.20
2021-03-25 3027 1009900 496 23763217 23.70 23.85 23.30 23.45 0.10 -0.42% 23.45 48 23.50 7 50.98
2021-03-26 3027 736709 389 17286767 23.75 23.75 23.35 23.45 0.00 0% 23.40 33 23.45 7 50.98
2021-03-29 3027 2982987 1386 71374067 23.75 24.40 23.55 23.65 0.20 0.85% 23.60 68 23.90 1 51.41
2021-03-30 3027 4698490 2415 115469286 24.10 25.10 23.80 24.40 0.75 3.17% 24.40 34 24.45 131 53.04
2021-04-01 3027 15755457 6051 453529304 27.65 29.45 27.65 29.45 2.65 20.7% 29.45 21598 0.00 0 92.03
2021-04-06 3027 42870037 16154 1276009804 30.40 31.45 28.60 31.45 2.00 6.79% 31.20 2 31.50 55 98.28
2021-04-07 3027 9142739 4670 284214483 30.90 32.00 30.65 30.80 0.65 -2.07% 30.80 73 30.85 1 96.25
2021-04-08 3027 6229580 3157 193348433 30.80 31.70 30.45 31.40 0.60 1.95% 31.35 3 31.40 36 98.12
2021-04-09 3027 18787381 8155 633426618 31.75 34.50 31.60 33.15 1.75 5.57% 33.10 39 33.15 62 103.59
2021-04-12 3027 8793732 4703 303096352 34.00 36.40 33.45 33.65 0.50 1.51% 33.65 124 33.70 12 105.16
2021-04-13 3027 6544424 3543 222667168 34.00 35.20 33.00 33.25 0.40 -1.19% 33.20 9 33.25 71 103.91
2021-04-14 3027 8272885 3804 264745418 34.00 34.00 30.10 32.05 1.20 -3.61% 32.05 11 32.10 5 100.16
2021-04-15 3027 8376049 4208 279687374 32.25 34.25 31.75 33.05 1.00 3.12% 33.05 32 33.10 3 103.28
2021-04-16 3027 3336664 1789 110540380 33.05 33.75 32.60 33.30 0.25 0.76% 33.25 2 33.30 9 104.06
2021-04-19 3027 3503957 1861 113592681 33.30 33.55 32.05 32.05 1.25 -3.75% 32.05 53 32.10 3 100.16
2021-04-20 3027 1903149 1012 61608282 32.00 33.00 31.70 32.25 0.20 0.62% 32.20 11 32.25 26 100.78
2021-04-21 3027 4319110 2287 143244720 32.30 34.50 31.70 33.70 1.45 4.5% 33.65 32 33.70 88 105.31
2021-04-22 3027 6723946 3251 216552311 34.30 34.60 30.35 30.65 3.05 -9.05% 30.65 33 30.70 1 95.78
2021-04-23 3027 2799886 1344 87009497 30.65 31.95 29.90 31.50 0.85 2.77% 31.50 12 31.80 3 98.44
2021-04-26 3027 1567394 1138 48691110 31.50 31.95 30.70 30.85 0.65 -2.06% 30.85 53 30.90 12 96.41
2021-04-27 3027 2042359 1120 62770206 31.00 31.55 30.25 30.30 0.55 -1.78% 30.30 114 30.60 1 94.69
2021-04-28 3027 1843553 992 56385172 30.25 31.40 30.00 30.30 0.00 0% 30.30 13 30.35 1 94.69
2021-04-29 3027 2865367 1456 85045288 30.30 30.50 29.20 29.75 0.55 -1.82% 29.75 12 29.80 27 92.97
2021-05-03 3027 4697955 2040 130087017 29.50 29.50 27.00 27.10 2.65 -8.91% 27.10 44 27.30 10 84.69
2021-05-04 3027 4655206 1978 118494194 27.10 27.80 24.40 25.35 1.75 -6.46% 25.35 19 25.40 45 79.22
2021-05-05 3027 2358888 1246 61066061 25.30 26.70 24.85 25.30 0.05 -0.2% 25.30 3 25.40 12 79.06
2021-05-06 3027 5247629 2672 141676525 26.10 27.80 25.75 26.20 0.90 3.56% 26.20 10 26.25 1 81.88
2021-05-07 3027 2471095 1396 64887912 26.35 27.00 25.60 26.60 0.40 1.53% 26.50 11 26.60 3 83.12
2021-05-10 3027 1656172 951 43269780 27.10 27.10 25.60 25.70 0.90 -3.38% 25.70 12 25.75 1 80.31
2021-05-11 3027 3118570 1462 76203266 25.30 25.55 23.50 24.15 1.55 -6.03% 24.05 2 24.15 3 75.47
2021-05-12 3027 3026250 1663 67848012 23.65 24.20 21.75 21.80 2.35 -9.73% 21.80 4 21.85 26 68.12
2021-05-13 3027 3048168 1329 63100340 19.65 22.15 19.65 21.45 0.35 -1.61% 21.40 1 21.45 1 67.03
2021-05-14 3027 2153600 1156 46478394 22.80 23.25 19.80 20.50 0.95 -4.43% 20.50 75 20.60 2 68.33
2021-05-17 3027 2730061 1152 51571559 18.45 20.20 18.45 18.45 2.05 -10% 0.00 0 18.45 44 61.50
2021-05-18 3027 2035526 791 40515861 19.55 20.25 18.70 20.25 1.80 9.76% 20.25 25 0.00 0 67.50
2021-05-19 3027 2015852 893 43542491 20.45 22.25 20.35 22.25 2.00 9.88% 22.25 144 0.00 0 74.17
2021-05-20 3027 3103448 1588 67318683 22.55 23.10 20.75 21.00 1.25 -5.62% 20.95 34 21.00 11 70.00
2021-05-21 3027 3676624 1590 83455934 21.80 23.10 21.20 23.10 2.10 10% 23.10 36 0.00 0 77.00
2021-05-24 3027 4354117 2334 98781129 23.00 23.45 22.25 22.60 0.50 -2.16% 22.60 15 22.65 16 75.33
2021-05-25 3027 1645187 827 37730044 22.95 23.30 22.70 22.80 0.20 0.88% 22.80 2 22.85 12 76.00
2021-05-26 3027 4714485 2349 111343216 23.35 24.45 22.75 23.20 0.40 1.75% 23.20 44 23.25 11 77.33
2021-05-27 3027 1209572 593 27935794 23.20 23.35 22.90 23.20 0.00 0% 23.15 12 23.20 8 77.33
2021-05-28 3027 1302518 610 30468498 23.50 23.75 23.20 23.30 0.10 0.43% 23.25 22 23.30 15 77.67
2021-05-31 3027 1572642 541 36935007 23.30 23.80 23.20 23.45 0.15 0.64% 23.40 1 23.45 17 78.17
2021-06-01 3027 1605423 882 38445938 23.90 24.55 23.50 23.80 0.35 1.49% 23.80 1 23.85 13 79.33
2021-06-02 3027 1239225 688 28976903 23.90 24.00 22.95 23.35 0.45 -1.89% 23.35 11 23.40 5 77.83
2021-06-03 3027 847332 456 19801037 23.35 23.75 23.20 23.20 0.15 -0.64% 23.20 3 23.25 28 77.33
2021-06-04 3027 1061515 545 24704571 23.20 23.70 22.75 22.90 0.30 -1.29% 22.90 1 22.95 1 76.33
2021-06-07 3027 1624125 677 36644439 22.95 23.45 21.90 22.55 0.35 -1.53% 22.50 12 22.55 17 75.17
2021-06-08 3027 848193 455 19535460 22.50 23.40 22.50 23.25 0.70 3.1% 23.25 3 23.30 8 77.50
2021-06-09 3027 930170 499 21395555 23.30 23.60 22.45 22.65 0.60 -2.58% 22.60 6 22.65 9 75.50
2021-06-10 3027 549638 326 12402896 22.65 22.90 22.35 22.55 0.10 -0.44% 22.55 4 22.60 5 75.17
2021-06-11 3027 929936 462 20665556 22.60 22.80 22.00 22.10 0.45 -2% 22.00 27 22.20 4 73.67
2021-06-15 3027 774083 497 17373708 22.50 23.00 22.10 22.80 0.70 3.17% 22.70 19 22.80 4 76.00
2021-06-16 3027 2116399 1036 49596034 22.80 24.00 22.75 23.15 0.35 1.54% 23.15 16 23.20 4 77.17
2021-06-17 3027 818220 443 18971351 23.00 23.40 22.90 23.40 0.25 1.08% 23.35 3 23.40 13 78.00
2021-06-18 3027 1555362 748 35831788 23.70 23.70 22.50 22.65 0.75 -3.21% 22.60 22 22.65 15 75.50
2021-06-21 3027 1911127 878 42610294 22.95 23.30 21.80 21.80 0.85 -3.75% 21.80 17 21.90 20 72.67
2021-06-22 3027 990850 499 21852412 22.00 22.40 21.70 21.95 0.15 0.69% 21.90 1 21.95 4 73.17
2021-06-23 3027 1061462 568 24125561 22.05 23.15 22.05 22.75 0.80 3.64% 22.70 8 22.75 9 75.83
2021-06-24 3027 926008 513 21427816 23.10 23.45 22.80 23.15 0.40 1.76% 23.10 12 23.15 13 77.17
2021-06-25 3027 831988 461 19193803 23.40 23.50 22.80 22.80 0.35 -1.51% 22.80 13 22.90 7 76.00
2021-06-27 3027 35000 4 770000 22.00 22.00 22.00 22.00 0.80 -3.51% 22.00 13 0.00 7 73.33
2021-06-28 3027 1210454 589 28227575 22.80 23.65 22.80 23.40 0.60 6.36% 23.40 4 23.45 23 78.00
2021-06-29 3027 782878 425 18063981 23.50 23.50 22.80 22.95 0.45 -1.92% 22.95 3 23.00 5 76.50
2021-06-30 3027 4433463 2249 107346484 23.20 24.90 22.95 24.00 1.05 4.58% 23.95 10 24.00 35 80.00
2021-07-01 3027 2092313 1071 48687879 24.00 24.00 22.50 22.75 1.25 -5.21% 22.75 31 22.80 3 75.83
2021-07-02 3027 644347 377 14677896 22.75 23.05 22.60 22.75 0.00 0% 22.75 10 22.80 10 75.83
2021-07-05 3027 1290996 686 29892006 22.80 23.65 22.75 23.45 0.70 3.08% 23.40 5 23.45 19 78.17
2021-07-06 3027 1046050 579 24010266 23.60 23.60 22.70 22.70 0.75 -3.2% 22.70 83 22.75 9 75.67
2021-07-07 3027 738432 378 16852480 23.05 23.25 22.55 22.75 0.05 0.22% 22.70 9 22.75 5 75.83
2021-07-08 3027 560668 327 12838804 22.90 23.10 22.80 22.85 0.10 0.44% 22.80 9 22.85 5 76.17
2021-07-09 3027 993555 570 23000644 22.70 23.60 22.70 23.00 0.15 0.66% 23.00 1 23.05 1 76.67
2021-07-12 3027 3363690 1745 80469674 23.45 24.50 23.35 23.80 0.80 3.48% 23.80 12 23.90 3 79.33
2021-07-13 3027 9917897 3875 256009758 24.00 26.15 24.00 26.15 2.35 9.87% 26.10 18 26.15 89 87.17
2021-07-14 3027 11141024 5277 289172795 26.45 27.35 24.55 25.90 0.25 -0.96% 25.85 156 25.90 98 86.33
2021-07-15 3027 2193806 1227 55797533 25.20 25.80 25.10 25.50 0.40 -1.54% 25.45 16 25.50 18 85.00
2021-07-16 3027 2890270 1469 74813271 25.70 26.75 25.35 25.50 0.00 0% 25.50 74 25.60 5 85.00
2021-07-19 3027 9177740 4508 247121205 25.70 27.95 25.70 26.50 1.00 3.92% 26.50 26 26.55 5 88.33
2021-07-20 3027 3171430 1712 81680237 26.10 26.50 25.25 25.65 0.85 -3.21% 25.65 25 25.70 4 85.50
2021-07-21 3027 1776258 991 45307495 26.10 26.30 25.00 25.10 0.55 -2.14% 25.10 3 25.20 5 83.67
2021-07-22 3027 1526000 828 39254150 25.60 26.15 25.20 25.70 0.60 2.39% 25.70 8 25.75 8 85.67
2021-07-23 3027 1432722 820 36698127 26.10 26.30 25.20 25.35 0.35 -1.36% 25.30 25 25.35 1 84.50
2021-07-26 3027 1946704 950 49159673 25.35 25.85 25.00 25.05 0.30 -1.18% 25.00 143 25.05 17 83.50
2021-07-27 3027 1585869 892 39268706 25.20 25.60 24.10 24.10 0.95 -3.79% 24.10 12 24.15 2 80.33
2021-07-28 3027 2229127 1178 51661991 24.05 24.25 21.70 23.45 0.65 -2.7% 23.45 19 23.50 27 78.17
2021-07-29 3027 845078 459 19893561 23.60 24.00 23.15 23.50 0.05 0.21% 23.50 19 23.55 8 78.33
2021-07-30 3027 2640180 986 62222905 23.70 24.15 23.00 23.00 0.50 -2.13% 23.00 37 23.05 4 76.67
2021-08-02 3027 680443 383 15609246 23.05 23.15 22.75 23.00 0.00 0% 23.00 3 23.05 9 76.67
2021-08-03 3027 839140 343 19492956 23.05 23.55 23.00 23.15 0.15 0.65% 23.15 42 23.20 4 77.17
2021-08-04 3027 843982 543 20159717 23.25 24.50 23.25 23.80 0.65 2.81% 23.80 8 23.85 10 79.33
2021-08-05 3027 505015 294 11906233 23.80 23.90 23.40 23.45 0.35 -1.47% 23.40 28 23.45 2 78.17
2021-08-06 3027 416463 260 9679156 23.45 23.45 23.00 23.00 0.45 -1.92% 23.00 45 23.05 4 76.67
2021-08-09 3027 669576 335 15245348 22.80 23.05 22.60 22.60 0.40 -1.74% 22.60 24 22.65 2 75.33
2021-08-10 3027 859525 531 19854029 22.85 23.60 22.55 22.80 0.20 0.88% 22.80 3 22.85 7 76.00
2021-08-11 3027 814709 428 18363177 22.90 23.20 21.90 22.25 0.55 -2.41% 22.25 4 22.30 9 74.17
2021-08-12 3027 331866 225 7425390 22.40 22.65 22.15 22.30 0.05 0.22% 22.25 23 22.30 7 69.69
2021-08-13 3027 976271 521 21292310 22.60 22.60 21.20 21.25 1.05 -4.71% 21.25 1 21.35 9 66.41
2021-08-16 3027 1447999 770 29495888 21.15 21.60 19.70 20.10 1.15 -5.41% 20.05 3 20.20 2 62.81
2021-08-17 3027 543466 313 10919708 20.20 20.50 19.85 19.85 0.25 -1.24% 19.85 32 19.90 6 62.03
2021-08-18 3027 757937 465 15147878 19.60 21.10 19.10 21.10 1.25 6.3% 20.70 5 21.10 1 65.94
2021-08-19 3027 462137 278 9410859 20.40 20.70 20.10 20.15 0.95 -4.5% 20.10 32 20.15 4 62.97
2021-08-20 3027 340009 182 6859030 20.30 20.50 19.90 20.15 0.00 0% 20.15 17 20.20 7 62.97
2021-08-23 3027 656585 366 13950926 20.20 21.70 20.20 21.40 1.25 6.2% 21.30 3 21.40 5 66.88
2021-08-24 3027 561793 293 12051537 21.60 21.90 21.00 21.30 0.10 -0.47% 21.25 2 21.35 1 66.56
2021-08-25 3027 993749 506 22099810 21.30 22.60 21.30 22.50 1.20 5.63% 22.45 2 22.50 24 70.31
2021-08-26 3027 301164 197 6752515 22.55 22.60 22.20 22.50 0.00 0% 22.50 11 22.55 2 70.31
2021-08-27 3027 320715 197 7282033 22.50 23.00 22.40 22.60 0.10 0.44% 22.55 2 22.70 12 70.62
2021-08-30 3027 558402 239 12838697 22.90 23.20 22.85 22.90 0.30 1.33% 22.90 15 22.95 9 71.56
2021-08-31 3027 409189 203 9390015 22.90 23.10 22.70 23.00 0.10 0.44% 22.95 4 23.00 86 71.88
2021-09-01 3027 744486 311 17366117 23.20 23.50 23.10 23.25 0.25 1.09% 23.20 2 23.25 1 72.66
2021-09-02 3027 485100 201 11209901 23.25 23.70 22.80 23.05 0.20 -0.86% 23.05 1 23.10 2 72.03
2021-09-03 3027 320002 166 7394696 23.05 23.35 22.90 23.10 0.05 0.22% 23.05 3 23.10 32 72.19
2021-09-06 3027 227622 161 5192346 23.20 23.20 22.55 22.65 0.45 -1.95% 22.65 25 22.70 12 70.78
2021-09-07 3027 424095 265 9568882 22.65 23.00 22.25 22.45 0.20 -0.88% 22.45 11 22.55 2 70.16
2021-09-08 3027 810552 480 17388145 22.45 22.80 20.80 21.00 1.45 -6.46% 21.00 5 21.05 2 65.62
2021-09-09 3027 315264 198 6761490 21.25 21.75 21.15 21.45 0.45 2.14% 21.40 7 21.55 1 67.03
2021-09-10 3027 470173 281 10439791 21.90 22.50 21.90 22.00 0.55 2.56% 22.00 13 22.05 4 68.75
2021-09-13 3027 806282 472 18475335 21.90 23.25 21.90 22.95 0.95 4.32% 22.90 16 22.95 1 71.72
2021-09-14 3027 793329 382 18377515 23.30 23.35 22.95 23.10 0.15 0.65% 23.10 1 23.15 14 72.19
2021-09-15 3027 1230627 593 29032638 23.00 24.00 23.00 24.00 0.90 3.9% 24.00 8 24.10 13 75.00
2021-09-16 3027 1114498 530 26809535 24.05 24.45 23.75 23.85 0.15 -0.62% 23.85 17 23.90 17 74.53
2021-09-17 3027 643000 305 15458700 24.10 24.40 23.60 24.05 0.20 0.84% 24.00 15 24.05 8 75.16
2021-09-22 3027 1365128 656 33087920 23.90 24.95 23.40 24.05 0.00 0% 24.05 3 24.30 3 75.16
2021-09-23 3027 978610 459 23708890 24.40 24.80 23.70 24.50 0.45 1.87% 24.50 5 24.60 1 76.56
2021-09-24 3027 512404 287 12469646 24.50 24.60 24.15 24.15 0.35 -1.43% 24.15 13 24.25 1 75.47
2021-09-27 3027 713674 371 17551554 24.15 24.85 24.15 24.75 0.60 2.48% 24.70 3 24.75 16 77.34
2021-09-28 3027 983075 536 24190721 24.80 25.20 24.10 24.10 0.65 -2.63% 24.10 11 24.20 1 75.31
2021-09-29 3027 865666 501 20774830 23.50 24.50 22.70 23.90 0.20 -0.83% 23.85 7 23.90 17 74.69
2021-09-30 3027 324369 211 7718030 23.90 24.05 23.50 24.00 0.10 0.42% 23.95 2 24.00 13 75.00
2021-10-01 3027 793252 440 18392174 23.85 24.10 22.80 22.80 1.20 -5% 22.80 5 22.95 1 71.25
2021-10-04 3027 523105 301 11717339 23.25 23.25 21.85 22.00 0.80 -3.51% 22.00 3 22.10 8 68.75
2021-10-05 3027 604297 358 13049975 21.40 22.40 20.90 22.20 0.20 0.91% 22.20 1 22.25 5 69.38
2021-10-06 3027 522558 385 11318305 22.55 22.55 21.10 21.20 1.00 -4.5% 21.15 4 21.20 3 66.25
2021-10-07 3027 332562 239 7307878 21.40 22.25 21.40 22.15 0.95 4.48% 22.15 7 22.20 12 69.22
2021-10-08 3027 712831 462 16203749 22.35 23.05 22.10 22.85 0.70 3.16% 22.80 2 22.85 13 71.41
2021-10-12 3027 752778 395 16526370 22.50 22.65 21.50 21.75 1.10 -4.81% 21.75 2 21.80 1 67.97
2021-10-13 3027 692705 360 14742007 22.00 22.15 20.85 21.10 0.65 -2.99% 21.05 1 21.10 2 65.94
2021-10-14 3027 515373 312 10694129 21.15 21.30 20.30 20.80 0.30 -1.42% 20.80 3 20.90 3 65.00
2021-10-15 3027 230681 202 4900744 20.95 21.40 20.95 21.25 0.45 2.16% 21.25 6 21.30 6 66.41
2021-10-18 3027 190128 129 4026041 21.35 21.45 21.00 21.10 0.15 -0.71% 21.05 6 21.10 5 65.94
2021-10-19 3027 321102 216 6950650 21.30 21.95 21.20 21.70 0.60 2.84% 21.65 13 21.70 4 67.81
2021-10-20 3027 304321 169 6613622 21.80 21.95 21.50 21.60 0.10 -0.46% 21.55 7 21.60 2 67.50
2021-10-21 3027 315299 174 6879186 21.80 22.10 21.50 21.50 0.10 -0.46% 21.50 19 21.55 6 67.19
2021-10-22 3027 211607 140 4507959 21.70 21.80 21.10 21.25 0.25 -1.16% 21.20 19 21.25 1 66.41
2021-10-25 3027 169166 126 3595498 21.10 21.55 21.05 21.50 0.25 1.18% 21.40 8 21.55 2 67.19
2021-10-26 3027 243513 164 5275424 21.70 21.90 21.50 21.55 0.05 0.23% 21.55 12 21.60 4 67.34
2021-10-27 3027 340005 219 7426311 21.60 22.15 21.50 21.85 0.30 1.39% 21.85 7 21.90 1 68.28
2021-10-28 3027 1275661 554 30350163 22.20 24.00 22.20 24.00 2.15 9.84% 24.00 6451 0.00 0 75.00
2021-10-29 3027 5536948 3001 135016668 25.30 25.30 23.35 24.50 0.50 2.08% 24.40 12 24.50 10 76.56
2021-11-01 3027 1957168 1173 48343231 24.55 25.40 24.20 24.20 0.30 -1.22% 24.20 42 24.25 1 75.62
2021-11-02 3027 1528915 770 37373385 24.55 25.05 24.05 24.10 0.10 -0.41% 24.10 31 24.15 2 75.31
2021-11-03 3027 1793204 1048 43704653 24.10 25.05 23.75 23.90 0.20 -0.83% 23.85 24 23.90 21 74.69
2021-11-04 3027 1320198 741 32089800 23.90 24.80 23.90 24.10 0.20 0.84% 24.10 9 24.15 9 75.31
2021-11-05 3027 870562 496 21024111 24.10 24.40 23.70 24.35 0.25 1.04% 24.30 8 24.35 8 76.09
2021-11-08 3027 924788 463 22593087 24.45 24.70 24.20 24.45 0.10 0.41% 24.40 9 24.50 9 76.41
2021-11-09 3027 1635232 830 40623235 24.50 25.10 24.50 25.00 0.55 2.25% 25.00 22 25.05 25 78.12
2021-11-10 3027 1037514 566 25844510 25.00 25.10 24.55 24.85 0.15 -0.6% 24.85 14 24.90 12 77.66
2021-11-11 3027 1775989 894 44278234 25.75 26.00 24.25 24.25 0.60 -2.41% 24.25 21 24.30 6 142.65
2021-11-12 3027 921021 481 22065200 24.25 24.30 23.70 24.10 0.15 -0.62% 24.00 6 24.20 3 141.76
2021-11-15 3027 2242084 1139 56593172 24.20 25.70 24.20 25.10 1.00 4.15% 25.10 49 25.15 3 147.65
2021-11-16 3027 3712829 2152 97722984 25.15 27.00 25.15 26.95 1.85 7.37% 26.95 2 27.00 165 158.53
2021-11-17 3027 2365030 1396 61900359 26.95 26.95 25.70 26.10 0.85 -3.15% 26.05 4 26.10 5 153.53
2021-11-18 3027 1517433 905 38859462 26.00 26.25 25.30 25.40 0.70 -2.68% 25.35 44 25.40 6 149.41
2021-11-19 3027 1175826 770 29355229 25.30 25.35 24.65 24.80 0.60 -2.36% 24.80 19 24.85 1 145.88
2021-11-22 3027 728150 373 18203857 24.80 25.30 24.70 25.30 0.50 2.02% 25.25 6 25.30 6 148.82
2021-11-23 3027 795688 384 19990244 25.50 25.60 24.85 25.30 0.00 0% 25.30 7 25.45 7 148.82
2021-11-24 3027 1418929 751 36873644 25.50 26.45 25.20 26.20 0.90 3.56% 26.20 6 26.25 1 154.12
2021-11-25 3027 1269361 689 32294108 26.20 26.40 25.00 25.15 1.05 -4.01% 25.15 8 25.20 4 147.94
2021-11-26 3027 1245486 663 30436847 25.50 25.50 24.00 24.20 0.95 -3.78% 24.15 11 24.20 33 142.35
2021-11-29 3027 1409752 684 32618591 23.55 23.70 22.30 23.30 0.90 -3.72% 23.25 2 23.30 11 137.06
2021-11-30 3027 649804 402 15330314 23.30 23.90 23.30 23.35 0.05 0.21% 23.30 29 23.35 7 137.35
2021-12-01 3027 833807 416 19253477 23.30 23.45 22.70 23.45 0.10 0.43% 23.45 1 23.50 20 137.94
2021-12-02 3027 890177 408 20524475 23.45 23.45 22.85 22.95 0.50 -2.13% 22.95 26 23.00 2 135.00
2021-12-03 3027 255279 229 5936632 22.95 23.50 22.95 23.15 0.20 0.87% 23.10 16 23.15 6 136.18
2021-12-06 3027 438454 210 10102809 23.15 23.20 22.90 23.05 0.10 -0.43% 23.05 9 23.15 1 135.59
2021-12-07 3027 448252 256 10329374 23.05 23.30 22.90 23.00 0.05 -0.22% 22.95 70 23.00 1 135.29
2021-12-08 3027 386092 212 8904622 23.05 23.30 22.95 23.10 0.10 0.43% 23.05 4 23.10 4 135.88
2021-12-09 3027 282480 184 6550226 23.10 23.40 23.05 23.05 0.05 -0.22% 23.05 16 23.10 4 135.59
2021-12-10 3027 894751 515 20133163 22.45 22.75 22.30 22.50 0.55 -2.39% 22.50 5 22.55 2 132.35
2021-12-13 3027 417106 240 9341522 22.90 22.90 22.30 22.40 0.10 -0.44% 22.40 7 22.45 8 131.76
2021-12-14 3027 730115 388 16098987 22.50 22.50 21.85 21.95 0.45 -2.01% 21.95 2 22.00 10 129.12
2021-12-15 3027 204150 147 4540846 21.90 22.50 21.90 22.30 0.35 1.59% 22.30 1 22.40 7 131.18
2021-12-16 3027 290099 188 6446055 22.55 22.55 22.05 22.35 0.05 0.22% 22.30 3 22.35 7 131.47
2021-12-17 3027 258199 138 5713206 22.20 22.25 22.00 22.10 0.25 -1.12% 22.10 10 22.20 3 130.00
2021-12-20 3027 582018 297 12902247 22.05 22.45 22.00 22.15 0.05 0.23% 22.15 17 22.25 16 130.29
2021-12-21 3027 530233 258 11791713 22.30 22.50 21.55 22.35 0.20 0.9% 22.25 5 22.35 1 131.47
2021-12-22 3027 359929 217 8090050 22.15 22.65 22.15 22.30 0.05 -0.22% 22.30 21 22.45 2 131.18
2021-12-23 3027 256406 151 5765943 22.65 22.65 22.40 22.40 0.10 0.45% 22.40 9 22.45 5 131.76
2021-12-24 3027 435352 223 9766101 22.20 22.70 22.20 22.20 0.20 -0.89% 22.20 14 22.30 8 130.59
2021-12-27 3027 551487 297 12486805 22.50 22.85 22.20 22.70 0.50 2.25% 22.70 27 22.75 15 133.53
2021-12-28 3027 544705 311 12370117 22.90 23.15 22.25 22.35 0.35 -1.54% 22.35 16 22.60 3 131.47
2021-12-29 3027 338296 191 7584311 22.35 22.60 22.30 22.30 0.05 -0.22% 22.30 6 22.40 2 131.18
2021-12-30 3027 345771 199 7810710 22.35 22.80 22.35 22.80 0.50 2.24% 22.70 2 22.80 4 134.12