零壹(3029)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　　　39.00
0
0%		39.15
0.15
0.38%		 38.70
-0.45
-1.15%		38.50
-0.2
-0.52%		 　38.25
-0.25
-0.65%		38.05
-0.2
-0.52%		38.45
0.4
1.05%		39.35
0.9
2.34%		39.55
0.2
0.51%		 　40.40
0.85
2.15%		40.05
-0.35
-0.87%		38.70
-1.35
-3.37%		38.85
0.15
0.39%		38.95
0.1
0.26%		 　38.50
-0.45
-1.16%		38.55
0.05
0.13%		38.60
0.05
0.13%		38.25
-0.35
-0.91%		37.70
-0.55
-1.44%		 38.73
2 月　37.40
-0.3
-0.8%		37.65
0.25
0.67%		37.60
-0.05
-0.13%		 　　　　　　　　　　　38.15
0.55
1.46%		39.70
1.55
4.06%		39.95
0.25
0.63%		 　　40.50
0.55
1.38%		 44.45
3.95
9.75%		 41.09
3 月　43.35
-1.1
-2.47%		44.00
0.65
1.5%		44.45
0.45
1.02%		43.95
-0.5
-1.12%		 　43.60
-0.35
-0.8%		43.90
0.3
0.69%		43.95
0.05
0.11%		43.85
-0.1
-0.23%		44.25
0.4
0.91%		 　46.60
2.35
5.31%		47.00
0.4
0.86%		46.10
-0.9
-1.91%		45.75
-0.35
-0.76%		45.90
0.15
0.33%		 　45.90
0
0%		46.00
0.1
0.22%		46.40
0.4
0.87%		46.30
-0.1
-0.22%		46.45
0.15
0.32%		 　46.20
-0.25
-0.54%		46.20
0
0%		 45.35
4 月46.75
0.55
1.19%		 　　　46.75
0
0%		47.85
1.1
2.35%		47.90
0.05
0.1%		47.60
-0.3
-0.63%		 　48.20
0.6
1.26%		47.40
-0.8
-1.66%		46.85
-0.55
-1.16%		48.45
1.6
3.42%		49.45
1
2.06%		 　49.20
-0.25
-0.51%		49.80
0.6
1.22%		50.20
0.4
0.8%		48.30
-1.9
-3.78%		49.25
0.95
1.97%		 　49.40
0.15
0.3%		49.05
-0.35
-0.71%		50.30
1.25
2.55%		49.05
-1.25
-2.49%		 48.42
5 月　　47.55
-1.5
-3.06%		48.60
1.05
2.21%		48.20
-0.4
-0.82%		47.55
-0.65
-1.35%		49.45
1.9
4%		 　49.50
0.05
0.1%		48.00
-1.5
-3.03%		44.90
-3.1
-6.46%		44.40
-0.5
-1.11%		44.20
-0.2
-0.45%		 　41.55
-2.65
-6%		44.25
2.7
6.5%		44.50
0.25
0.56%		44.25
-0.25
-0.56%		44.80
0.55
1.24%		 　45.50
0.7
1.56%		45.65
0.15
0.33%		46.25
0.6
1.31%		47.00
0.75
1.62%		46.95
-0.05
-0.11%		 46.80
-0.15
-0.32%		46.15
6 月47.00
0.2
0.43%		47.20
0.2
0.43%		47.00
-0.2
-0.42%		46.90
-0.1
-0.21%		 　46.85
-0.05
-0.11%		46.35
-0.5
-1.07%		46.00
-0.35
-0.76%		46.10
0.1
0.22%		46.00
-0.1
-0.22%		 　　46.05
0.05
0.11%		45.75
-0.3
-0.65%		46.15
0.4
0.87%		46.10
-0.05
-0.11%		 　45.30
-0.8
-1.74%		44.90
-0.4
-0.88%		45.10
0.2
0.45%		45.65
0.55
1.22%		45.90
0.25
0.55%		 　45.90
0
0%		45.80
-0.1
-0.22%		45.70
-0.1
-0.22%		 46.06
7 月45.70
0
0%		46.30
0.6
1.31%		 　47.70
1.4
3.02%		49.10
1.4
2.94%		49.15
0.05
0.1%		48.90
-0.25
-0.51%		49.20
0.3
0.61%		 　49.20
0
0%		49.35
0.15
0.3%		49.40
0.05
0.1%		49.80
0.4
0.81%		47.15
-2.65
-5.32%		 　45.90
-1.25
-2.65%		45.10
-0.8
-1.74%		44.10
-1
-2.22%		43.80
-0.3
-0.68%		44.15
0.35
0.8%		 　45.00
0.85
1.93%		44.20
-0.8
-1.78%		43.75
-0.45
-1.02%		43.90
0.15
0.34%		43.55
-0.35
-0.8%		 46.5
8 月　43.20
-0.35
-0.8%		43.35
0.15
0.35%		43.65
0.3
0.69%		43.45
-0.2
-0.46%		43.70
0.25
0.58%		 　43.50
-0.2
-0.46%		43.55
0.05
0.11%		42.95
-0.6
-1.38%		43.25
0.3
0.7%		43.00
-0.25
-0.58%		 　41.80
-1.2
-2.79%		41.25
-0.55
-1.32%		41.90
0.65
1.58%		40.90
-1
-2.39%		40.90
0
0%		 　41.85
0.95
2.32%		43.10
1.25
2.99%		43.10
0
0%		43.20
0.1
0.23%		43.40
0.2
0.46%		 　43.65
0.25
0.58%		43.85
0.2
0.46%		42.82
9 月44.95
1.1
2.51%		47.20
2.25
5.01%		47.15
-0.05
-0.11%		 　46.30
-0.85
-1.8%		44.85
-1.45
-3.13%		44.75
-0.1
-0.22%		45.45
0.7
1.56%		45.90
0.45
0.99%		 　46.40
0.5
1.09%		46.50
0.1
0.22%		46.10
-0.4
-0.86%		45.95
-0.15
-0.33%		46.05
0.1
0.22%		 　　　45.40
-0.65
-1.41%		46.45
1.05
2.31%		46.40
-0.05
-0.11%		 　46.15
-0.25
-0.54%		46.45
0.3
0.65%		45.40
-1.05
-2.26%		46.60
1.2
2.64%		 45.99
10 月45.00
-1.6
-3.43%		 　44.00
-1
-2.22%		44.35
0.35
0.8%		44.10
-0.25
-0.56%		46.35
2.25
5.1%		46.05
-0.3
-0.65%		 　　45.85
-0.2
-0.43%		45.05
-0.8
-1.74%		42.70
-2.35
-5.22%		43.05
0.35
0.82%		 　43.95
0.9
2.09%		44.50
0.55
1.25%		44.45
-0.05
-0.11%		43.85
-0.6
-1.35%		44.05
0.2
0.46%		 　43.85
-0.2
-0.45%		43.85
0
0%		44.40
0.55
1.25%		44.50
0.1
0.23%		46.10
1.6
3.6%		 44.66
11 月46.80
0.7
1.52%		45.70
-1.1
-2.35%		46.30
0.6
1.31%		46.25
-0.05
-0.11%		45.85
-0.4
-0.86%		 　45.50
-0.35
-0.76%		45.50
0
0%		45.45
-0.05
-0.11%		45.25
-0.2
-0.44%		45.60
0.35
0.77%		 　45.70
0.1
0.22%		46.05
0.35
0.77%		45.90
-0.15
-0.33%		45.50
-0.4
-0.87%		45.10
-0.4
-0.88%		 　45.40
0.3
0.67%		45.15
-0.25
-0.55%		45.25
0.1
0.22%		45.30
0.05
0.11%		44.50
-0.8
-1.77%		 　44.55
0.05
0.11%		44.35
-0.2
-0.45%		 45.43
12 月44.60
0.25
0.56%		44.05
-0.55
-1.23%		44.10
0.05
0.11%		 　44.15
0.05
0.11%		44.10
-0.05
-0.11%		44.05
-0.05
-0.11%		43.85
-0.2
-0.45%		43.60
-0.25
-0.57%		 　43.35
-0.25
-0.57%		42.85
-0.5
-1.15%		42.90
0.05
0.12%		42.90
0
0%		42.60
-0.3
-0.7%		 　42.70
0.1
0.23%		42.85
0.15
0.35%		43.40
0.55
1.28%		43.25
-0.15
-0.35%		42.90
-0.35
-0.81%		 　42.80
-0.1
-0.23%		43.30
0.5
1.17%		43.80
0.5
1.15%		44.00
0.2
0.46%		　43.43

說明:最高漲幅:9.75%最低跌幅:-6.46% 最高價:50.30最低價:37.40平均價:44.67,灰色底表示週末,漲141天(81.65)元,跌144天(-83.65)元,平盤17天
10%=2,7%=1,5%=4,4%=3,3%=8,2%=23,1%=52,0%=65,-0%=1,-1%=2,-2%=3,-3%=12,-4%=24,-5%=39,-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 3029 1134797 655 44319719 39.05 39.45 38.90 39.00 0.05 0% 39.00 3 39.05 30 10.51
2021-01-05 3029 1758762 1094 69096073 39.15 39.80 38.90 39.15 0.15 0.38% 39.15 1 39.20 12 10.55
2021-01-07 3029 708100 534 27276250 38.70 38.85 38.30 38.70 0.15 -1.15% 38.65 2 38.70 30 10.43
2021-01-08 3029 636009 376 24503072 38.70 38.85 38.45 38.50 0.20 -0.52% 38.45 25 38.50 1 10.38
2021-01-11 3029 1229724 723 46998398 38.45 38.45 38.05 38.25 0.25 -0.65% 38.25 6 38.30 7 10.31
2021-01-12 3029 846441 627 32278514 38.20 38.35 38.00 38.05 0.20 -0.52% 38.00 209 38.05 2 10.26
2021-01-13 3029 647614 385 24899008 38.15 38.55 38.15 38.45 0.40 1.05% 38.45 52 38.50 16 10.36
2021-01-14 3029 1239871 800 48318290 38.45 39.55 38.40 39.35 0.90 2.34% 39.30 9 39.35 8 10.61
2021-01-15 3029 2498853 1547 98093413 39.50 39.80 38.65 39.55 0.20 0.51% 39.50 20 39.55 16 10.66
2021-01-18 3029 11861999 6444 486668008 40.40 42.40 40.05 40.40 0.85 2.15% 40.40 66 40.45 6 10.89
2021-01-19 3029 3564676 2308 144559605 40.40 41.40 39.95 40.05 0.35 -0.87% 40.05 32 40.10 6 10.80
2021-01-20 3029 2214156 1502 86863512 40.10 40.45 38.55 38.70 1.35 -3.37% 38.70 93 38.80 8 10.43
2021-01-21 3029 1408726 836 55015749 39.30 39.50 38.60 38.85 0.15 0.39% 38.85 65 38.90 9 10.47
2021-01-22 3029 825766 534 32117943 38.80 39.25 38.65 38.95 0.10 0.26% 38.95 52 39.00 11 10.50
2021-01-25 3029 1127556 692 43521047 38.80 39.10 38.30 38.50 0.45 -1.16% 38.50 56 38.55 28 10.38
2021-01-26 3029 1056045 679 40916329 38.60 39.30 38.45 38.55 0.05 0.13% 38.55 6 38.60 3 10.39
2021-01-27 3029 492398 352 19028296 39.00 39.05 38.50 38.60 0.05 0.13% 38.60 5 38.65 1 10.40
2021-01-28 3029 955324 552 36543203 38.30 38.60 38.00 38.25 0.35 -0.91% 38.20 17 38.25 4 10.31
2021-01-29 3029 1550618 977 58691568 38.35 38.50 37.60 37.70 0.55 -1.44% 37.70 29 37.75 8 10.16
2021-02-02 3029 699219 418 26340623 37.35 37.95 37.35 37.40 0.05 -0.8% 37.40 6 37.50 2 10.08
2021-02-03 3029 512709 372 19247541 37.50 37.85 37.20 37.65 0.25 0.67% 37.60 26 37.65 16 10.15
2021-02-04 3029 425560 283 15992097 37.15 37.80 37.15 37.60 0.05 -0.13% 37.60 8 37.65 4 10.13
2021-02-17 3029 722864 503 27524387 38.00 38.40 37.75 38.15 0.45 1.46% 38.10 23 38.15 17 10.28
2021-02-18 3029 2342562 1570 92069434 38.65 39.95 38.65 39.70 1.55 4.06% 39.65 8 39.70 4 10.70
2021-02-19 3029 2316891 1418 92755117 39.85 40.40 39.70 39.95 0.25 0.63% 39.95 4 40.00 16 10.77
2021-02-23 3029 1342011 944 54249592 40.15 40.70 40.00 40.50 0.35 1.38% 40.45 21 40.50 8 10.92
2021-02-25 3029 14510675 7656 629942497 42.00 44.45 41.55 44.45 4.00 9.75% 44.45 15566 0.00 0 11.98
2021-03-02 3029 4229004 2502 183700165 43.65 44.15 43.00 43.35 0.25 -2.47% 43.20 1 43.35 7 12.32
2021-03-03 3029 6483404 3961 284433384 43.40 44.75 42.65 44.00 0.65 1.5% 43.95 47 44.00 131 12.50
2021-03-04 3029 2837162 1859 125010142 43.80 44.45 43.70 44.45 0.45 1.02% 44.45 40 44.50 102 12.63
2021-03-05 3029 3637338 2275 161118158 44.40 44.85 43.90 43.95 0.50 -1.12% 43.95 17 44.00 24 12.49
2021-03-08 3029 3245284 2223 141151328 44.00 44.40 43.15 43.60 0.35 -0.8% 43.55 11 43.60 20 12.39
2021-03-09 3029 1953762 1224 85522632 43.15 44.15 43.15 43.90 0.30 0.69% 43.85 63 43.90 26 12.47
2021-03-10 3029 1965953 1229 86839423 44.50 44.80 43.85 43.95 0.05 0.11% 43.95 23 44.00 22 12.49
2021-03-11 3029 1959722 1145 86331381 44.35 44.40 43.80 43.85 0.10 -0.23% 43.85 25 43.90 3 12.46
2021-03-12 3029 2561470 1513 113709341 44.15 44.80 43.90 44.25 0.40 0.91% 44.25 12 44.30 20 12.57
2021-03-15 3029 10270983 5420 470807649 44.85 46.65 44.50 46.60 2.35 5.31% 46.60 47 46.65 25 13.24
2021-03-16 3029 10813184 6325 502135503 46.45 47.15 45.65 47.00 0.40 0.86% 46.95 44 47.00 71 13.35
2021-03-17 3029 4043513 2565 187329828 47.00 47.00 45.85 46.10 0.90 -1.91% 46.05 105 46.10 4 13.10
2021-03-18 3029 3219264 1969 147470948 46.30 46.40 45.50 45.75 0.35 -0.76% 45.70 49 45.75 8 13.00
2021-03-19 3029 1572274 1167 71989533 45.75 46.15 45.50 45.90 0.15 0.33% 45.90 17 45.95 7 13.04
2021-03-22 3029 2153862 1376 99571372 46.15 46.75 45.90 45.90 0.00 0% 45.90 52 45.95 2 13.04
2021-03-23 3029 1743952 1129 80002469 46.20 46.20 45.60 46.00 0.10 0.22% 45.90 38 46.00 7 13.07
2021-03-24 3029 2150795 1430 99788466 46.00 46.95 45.70 46.40 0.40 0.87% 46.35 8 46.40 9 13.18
2021-03-25 3029 1892123 1256 88085556 46.80 47.00 46.25 46.30 0.10 -0.22% 46.30 55 46.35 39 13.15
2021-03-26 3029 4333530 2822 204170293 47.00 48.25 46.45 46.45 0.15 0.32% 46.45 6 46.50 71 13.20
2021-03-29 3029 1482096 979 68705622 46.50 46.75 46.20 46.20 0.25 -0.54% 46.20 111 46.25 10 13.12
2021-03-30 3029 994301 680 45915500 46.20 46.30 46.10 46.20 0.00 0% 46.20 43 46.30 19 13.12
2021-04-01 3029 1715622 1089 80133725 46.65 47.15 46.35 46.75 0.35 1.19% 46.70 20 46.75 2 13.28
2021-04-06 3029 1817288 1120 85300519 46.80 47.25 46.65 46.75 0.00 0% 46.70 25 46.75 3 13.28
2021-04-07 3029 4181618 2498 199773476 47.75 48.45 47.40 47.85 1.10 2.35% 47.80 10 47.85 1 13.59
2021-04-08 3029 1814331 1141 86903869 48.25 48.30 47.65 47.90 0.05 0.1% 47.85 75 47.90 5 13.61
2021-04-09 3029 2118881 1212 100912000 48.10 48.15 47.20 47.60 0.30 -0.63% 47.60 59 47.65 10 13.52
2021-04-12 3029 2978782 1603 143651028 47.90 48.75 47.75 48.20 0.60 1.26% 48.20 50 48.25 50 13.69
2021-04-13 3029 1869065 1237 89767285 48.65 48.75 47.25 47.40 0.80 -1.66% 47.35 13 47.45 48 13.47
2021-04-14 3029 2932868 1744 137438549 47.45 47.75 45.85 46.85 0.55 -1.16% 46.85 9 46.90 3 13.31
2021-04-15 3029 3002838 1874 144245436 47.00 48.45 47.00 48.45 1.60 3.42% 48.40 7 48.45 30 13.76
2021-04-16 3029 7186940 4354 357055788 48.80 50.80 48.65 49.45 1.00 2.06% 49.45 27 49.50 12 14.05
2021-04-19 3029 2097927 1387 103252059 49.50 49.70 49.00 49.20 0.25 -0.51% 49.15 45 49.20 4 13.98
2021-04-20 3029 1593883 1082 78506266 49.10 49.80 48.60 49.80 0.60 1.22% 49.65 13 49.80 30 14.15
2021-04-21 3029 2287058 1451 114285081 50.40 50.70 49.45 50.20 0.40 0.8% 50.00 29 50.20 40 14.26
2021-04-22 3029 3528617 2248 173406157 50.50 50.50 48.00 48.30 1.90 -3.78% 48.25 13 48.30 17 13.72
2021-04-23 3029 2401694 1601 118111370 48.00 49.80 48.00 49.25 0.95 1.97% 49.25 3 49.30 18 13.99
2021-04-26 3029 1566728 954 77456431 49.60 49.70 49.20 49.40 0.15 0.3% 49.40 7 49.45 9 14.03
2021-04-27 3029 1482855 833 73118156 49.60 49.85 49.05 49.05 0.35 -0.71% 49.05 27 49.15 13 13.93
2021-04-28 3029 3471953 2020 174195342 49.35 51.20 49.10 50.30 1.25 2.55% 50.20 18 50.30 38 14.29
2021-04-29 3029 2837538 1826 140038356 50.00 50.00 49.00 49.05 1.25 -2.49% 49.05 34 49.10 3 13.93
2021-05-03 3029 2338871 1627 112773804 49.10 49.15 47.50 47.55 1.50 -3.06% 47.55 33 47.60 22 12.92
2021-05-04 3029 5171986 3297 248526378 48.30 49.40 46.20 48.60 1.05 2.21% 48.60 27 48.65 53 13.21
2021-05-05 3029 2928590 1874 142782020 49.30 49.60 48.20 48.20 0.40 -0.82% 48.20 25 48.25 10 13.10
2021-05-06 3029 1524844 1144 73046745 48.60 48.80 47.15 47.55 0.65 -1.35% 47.50 15 47.55 12 12.92
2021-05-07 3029 6001079 3740 297258062 48.30 50.50 48.30 49.45 1.90 4% 49.45 6 49.50 73 13.44
2021-05-10 3029 1688876 1114 83562088 49.80 49.85 49.05 49.50 0.05 0.1% 49.50 6 49.65 1 13.45
2021-05-11 3029 2636299 1717 127843529 49.00 49.60 47.30 48.00 1.50 -3.03% 48.00 19 48.10 14 13.04
2021-05-12 3029 4325067 2818 196750948 47.90 47.90 43.55 44.90 3.10 -6.46% 44.85 14 44.90 31 12.20
2021-05-13 3029 1855577 1244 82797568 43.20 45.70 43.00 44.40 0.50 -1.11% 44.40 3 44.50 1 12.07
2021-05-14 3029 1414837 967 63184349 44.90 45.60 44.00 44.20 0.20 -0.45% 44.20 12 44.25 13 12.01
2021-05-17 3029 2517506 1684 105606323 41.30 43.70 41.00 41.55 2.65 -6% 41.55 11 41.60 1 11.29
2021-05-18 3029 1677025 1072 72978642 42.00 44.35 42.00 44.25 2.70 6.5% 44.25 2 44.30 11 12.02
2021-05-19 3029 1017201 789 44898358 44.25 44.70 43.45 44.50 0.25 0.56% 44.45 6 44.55 11 12.09
2021-05-20 3029 776373 553 34618293 44.75 45.10 44.25 44.25 0.25 -0.56% 44.25 14 44.30 9 12.02
2021-05-21 3029 793899 546 35577259 44.80 45.10 44.50 44.80 0.55 1.24% 44.75 1 44.80 16 12.17
2021-05-24 3029 703929 557 31795256 44.50 45.60 44.30 45.50 0.70 1.56% 45.50 3 45.55 21 12.36
2021-05-25 3029 996146 704 45716826 45.80 46.25 45.60 45.65 0.15 0.33% 45.65 14 45.70 10 12.40
2021-05-26 3029 565796 441 26054437 45.95 46.25 45.80 46.25 0.60 1.31% 46.25 31 46.30 13 12.57
2021-05-27 3029 1857570 1162 87032640 46.50 47.30 46.40 47.00 0.75 1.62% 47.00 31 47.05 24 12.77
2021-05-28 3029 919504 702 43143868 46.65 47.10 46.65 46.95 0.05 -0.11% 46.90 40 46.95 8 12.76
2021-05-31 3029 875296 599 41030175 47.00 47.15 46.55 46.80 0.15 -0.32% 46.75 20 46.80 7 12.72
2021-06-01 3029 587957 413 27653005 47.20 47.20 46.80 47.00 0.20 0.43% 47.00 34 47.10 6 12.77
2021-06-02 3029 1528843 1063 72409958 47.30 47.75 46.95 47.20 0.20 0.43% 47.20 23 47.25 13 12.83
2021-06-03 3029 867556 622 40862074 47.30 47.30 46.95 47.00 0.20 -0.42% 47.00 21 47.05 9 12.77
2021-06-04 3029 663857 485 31117871 47.00 47.00 46.75 46.90 0.10 -0.21% 46.90 2 46.95 20 12.74
2021-06-07 3029 706963 529 32946668 47.10 47.10 46.10 46.85 0.05 -0.11% 46.80 15 46.90 22 12.73
2021-06-08 3029 726346 534 33729608 46.30 46.70 46.30 46.35 0.50 -1.07% 46.35 3 46.40 6 12.60
2021-06-09 3029 745829 536 34333944 46.30 46.35 45.80 46.00 0.35 -0.76% 46.00 8 46.05 6 12.50
2021-06-10 3029 505464 360 23277939 46.00 46.25 45.90 46.10 0.10 0.22% 46.10 5 46.20 8 12.53
2021-06-11 3029 429616 288 19776794 46.10 46.20 45.95 46.00 0.10 -0.22% 46.00 10 46.05 3 12.50
2021-06-15 3029 425518 315 19598383 46.05 46.30 45.95 46.05 0.05 0.11% 46.00 35 46.05 3 12.51
2021-06-16 3029 531804 407 24379309 46.05 46.05 45.65 45.75 0.30 -0.65% 45.75 7 45.80 1 12.43
2021-06-17 3029 316656 245 14521084 45.70 46.15 45.65 46.15 0.40 0.87% 46.10 9 46.15 2 12.54
2021-06-18 3029 574872 430 26420700 46.15 46.20 45.80 46.10 0.05 -0.11% 45.95 6 46.10 20 12.53
2021-06-21 3029 721252 547 32741312 45.90 45.90 45.20 45.30 0.80 -1.74% 45.30 2 45.35 8 12.31
2021-06-22 3029 872239 625 39268053 45.65 45.65 44.60 44.90 0.40 -0.88% 44.90 15 44.95 2 12.20
2021-06-23 3029 583781 395 26275113 45.00 45.20 44.80 45.10 0.20 0.45% 45.10 6 45.20 5 12.26
2021-06-24 3029 392226 336 17830609 45.10 45.70 45.00 45.65 0.55 1.22% 45.65 5 45.70 5 12.40
2021-06-25 3029 463519 384 21282957 45.75 46.05 45.70 45.90 0.25 0.55% 45.90 6 45.95 6 12.47
2021-06-28 3029 475721 408 21748651 46.10 46.10 45.35 45.90 0.00 0% 45.90 3 45.95 2 12.47
2021-06-29 3029 407652 344 18686141 45.90 46.05 45.60 45.80 0.10 -0.22% 45.80 6 45.90 2 12.45
2021-06-30 3029 487412 338 22296828 45.80 45.95 45.60 45.70 0.10 -0.22% 45.65 23 45.70 4 12.42
2021-07-01 3029 903863 690 41767963 46.00 46.70 45.70 45.70 0.00 0% 45.70 31 45.80 1 12.42
2021-07-02 3029 534931 406 24698799 46.00 46.40 45.80 46.30 0.60 1.31% 46.25 15 46.30 5 12.58
2021-07-05 3029 2294959 1530 108738574 46.50 47.80 46.50 47.70 1.40 3.02% 47.65 26 47.70 2 12.96
2021-07-06 3029 4281311 2773 209286703 48.70 49.15 48.25 49.10 1.40 2.94% 49.05 46 49.10 78 13.34
2021-07-07 3029 3153902 2207 155731374 49.35 49.75 48.80 49.15 0.05 0.1% 49.15 2 49.20 19 13.36
2021-07-08 3029 1530179 1032 74665142 49.00 49.00 48.60 48.90 0.25 -0.51% 48.85 20 48.90 36 13.29
2021-07-09 3029 1362397 902 66757764 48.90 49.30 48.50 49.20 0.30 0.61% 49.15 24 49.20 69 13.37
2021-07-12 3029 1561031 973 76859142 49.50 49.60 49.00 49.20 0.00 0% 49.20 2 49.25 62 13.37
2021-07-13 3029 3358467 2324 166908418 50.00 50.20 49.20 49.35 0.15 0.3% 49.35 9 49.40 9 13.41
2021-07-14 3029 2797321 1572 138257849 49.40 49.70 49.20 49.40 0.05 0.1% 49.35 24 49.40 26 13.42
2021-07-15 3029 7047257 3815 351933846 49.80 50.10 49.70 49.80 0.40 0.81% 49.80 122 49.85 10 13.53
2021-07-16 3029 3210207 2218 151460253 47.00 47.80 46.80 47.15 0.00 -5.32% 47.15 27 47.20 22 12.81
2021-07-19 3029 2283593 1712 105271646 47.15 47.15 45.75 45.90 1.25 -2.65% 45.90 32 45.95 4 12.47
2021-07-20 3029 1299903 1046 58662162 45.15 45.40 45.00 45.10 0.80 -1.74% 45.10 2 45.15 5 12.26
2021-07-21 3029 1973675 1567 87623193 45.60 45.60 43.90 44.10 1.00 -2.22% 44.10 8 44.15 1 11.98
2021-07-22 3029 1198000 864 52623950 44.15 44.35 43.60 43.80 0.30 -0.68% 43.75 19 43.80 3 11.90
2021-07-23 3029 527885 418 23276058 44.00 44.30 43.75 44.15 0.35 0.8% 44.15 10 44.20 6 12.00
2021-07-26 3029 776394 622 34710849 44.20 45.10 44.20 45.00 0.85 1.93% 45.00 28 45.05 4 12.23
2021-07-27 3029 721844 563 32269965 45.15 45.50 44.20 44.20 0.80 -1.78% 44.20 6 44.40 4 12.01
2021-07-28 3029 661330 584 28820852 44.00 44.00 43.00 43.75 0.45 -1.02% 43.75 8 43.80 1 11.89
2021-07-29 3029 445537 347 19500380 43.75 44.15 43.55 43.90 0.15 0.34% 43.90 4 43.95 7 11.93
2021-07-30 3029 526728 430 23001760 44.20 44.20 43.45 43.55 0.35 -0.8% 43.55 21 43.60 5 11.83
2021-08-02 3029 663830 569 28678709 43.55 43.55 43.00 43.20 0.35 -0.8% 43.20 15 43.25 4 11.74
2021-08-03 3029 329395 314 14284413 43.40 43.70 43.20 43.35 0.15 0.35% 43.30 16 43.35 1 11.78
2021-08-04 3029 409277 359 17782266 43.35 43.70 43.30 43.65 0.30 0.69% 43.60 10 43.65 2 11.86
2021-08-05 3029 381579 313 16587725 43.65 43.65 43.25 43.45 0.20 -0.46% 43.45 7 43.50 3 11.81
2021-08-06 3029 372596 329 16210990 43.60 43.75 43.25 43.70 0.25 0.58% 43.65 12 43.75 4 12.56
2021-08-09 3029 377608 347 16439230 43.65 43.65 43.45 43.50 0.20 -0.46% 43.50 10 43.55 4 12.50
2021-08-10 3029 366410 365 15974808 43.75 43.85 43.50 43.55 0.05 0.11% 43.55 2 43.60 3 12.51
2021-08-11 3029 628471 595 27125334 43.50 43.70 42.50 42.95 0.60 -1.38% 42.95 23 43.10 1 12.34
2021-08-12 3029 368405 311 15940550 43.05 43.50 43.05 43.25 0.30 0.7% 43.20 5 43.25 4 12.43
2021-08-13 3029 467476 395 20100286 43.15 43.45 42.75 43.00 0.25 -0.58% 42.95 18 43.00 5 12.36
2021-08-16 3029 1004555 836 42031131 43.00 43.00 41.50 41.80 1.20 -2.79% 41.80 3 41.85 5 12.01
2021-08-17 3029 582257 555 24127555 41.35 41.85 41.20 41.25 0.55 -1.32% 41.25 20 41.30 6 11.85
2021-08-18 3029 598737 473 24629353 40.80 42.05 40.70 41.90 0.65 1.58% 41.80 5 42.00 4 12.04
2021-08-19 3029 454192 423 18692358 41.75 41.75 40.80 40.90 1.00 -2.39% 40.90 3 40.95 6 11.75
2021-08-20 3029 418409 344 17057810 40.90 41.20 40.50 40.90 0.00 0% 40.90 5 40.95 4 11.75
2021-08-23 3029 325282 268 13521512 41.05 42.00 41.05 41.85 0.95 2.32% 41.85 21 41.90 6 12.03
2021-08-24 3029 713902 559 30525556 42.00 43.25 42.00 43.10 1.25 2.99% 43.05 36 43.10 2 12.39
2021-08-25 3029 327476 254 14096733 43.05 43.50 42.55 43.10 0.00 0% 43.10 11 43.15 7 12.39
2021-08-26 3029 263323 211 11356952 43.30 43.45 42.90 43.20 0.10 0.23% 43.15 5 43.20 3 12.41
2021-08-27 3029 368870 254 16006525 43.00 43.60 43.00 43.40 0.20 0.46% 43.40 1 43.45 16 12.47
2021-08-30 3029 342188 275 14926397 43.70 43.70 43.40 43.65 0.25 0.58% 43.65 9 43.70 15 12.54
2021-08-31 3029 512323 381 22487169 43.80 44.25 43.60 43.85 0.20 0.46% 43.80 6 43.85 4 12.60
2021-09-01 3029 1110225 724 49491451 44.00 45.20 43.80 44.95 1.10 2.51% 44.95 9 45.00 12 12.92
2021-09-02 3029 4655322 2626 215648253 44.90 47.30 44.85 47.20 2.25 5.01% 47.10 15 47.20 19 13.56
2021-09-03 3029 10187017 5816 488849168 49.75 49.80 46.35 47.15 0.05 -0.11% 47.15 51 47.20 37 13.55
2021-09-06 3029 1719650 1244 80120028 47.35 47.50 45.95 46.30 0.85 -1.8% 46.25 4 46.30 11 13.30
2021-09-07 3029 2900241 1429 132146678 46.55 46.65 44.85 44.85 1.45 -3.13% 44.85 1 44.90 5 12.89
2021-09-08 3029 1947933 1205 88126091 45.75 46.20 44.70 44.75 0.10 -0.22% 44.75 27 44.85 1 12.86
2021-09-09 3029 691551 501 31290173 44.40 45.60 44.40 45.45 0.70 1.56% 45.45 7 45.50 6 13.06
2021-09-10 3029 623103 446 28556553 45.90 46.15 45.30 45.90 0.45 0.99% 45.90 7 45.95 5 13.19
2021-09-13 3029 1052001 704 48899339 46.40 46.85 46.15 46.40 0.50 1.09% 46.40 21 46.50 35 13.33
2021-09-14 3029 632022 534 29429279 46.60 46.85 46.15 46.50 0.10 0.22% 46.50 10 46.55 18 13.36
2021-09-15 3029 429518 351 19829737 46.50 46.55 46.00 46.10 0.40 -0.86% 46.05 5 46.10 6 13.25
2021-09-16 3029 291443 352 13403447 46.10 46.15 45.85 45.95 0.15 -0.33% 45.95 7 46.00 7 13.20
2021-09-17 3029 277000 194 12749600 46.30 46.30 45.90 46.05 0.10 0.22% 46.00 4 46.05 7 13.23
2021-09-22 3029 570133 424 25880906 45.05 45.70 45.05 45.40 0.65 -1.41% 45.35 12 45.40 10 13.05
2021-09-23 3029 831161 610 38599316 46.00 46.75 46.00 46.45 1.05 2.31% 46.45 9 46.50 21 13.35
2021-09-24 3029 524057 455 24435058 47.00 47.00 46.40 46.40 0.05 -0.11% 46.40 22 46.45 8 13.33
2021-09-27 3029 318585 268 14744161 46.60 46.60 46.15 46.15 0.25 -0.54% 46.15 7 46.20 7 13.26
2021-09-28 3029 448119 358 20765348 46.45 46.50 46.10 46.45 0.30 0.65% 46.45 1 46.50 34 13.35
2021-09-29 3029 796562 653 36189607 45.90 45.90 45.15 45.40 1.05 -2.26% 45.40 9 45.45 14 13.05
2021-09-30 3029 1041476 754 48193467 45.40 46.70 45.40 46.60 1.20 2.64% 46.55 18 46.65 29 13.39
2021-10-01 3029 1014490 873 46081010 46.55 46.55 44.50 45.00 1.60 -3.43% 45.00 17 45.05 1 12.93
2021-10-04 3029 851123 618 37872983 45.60 45.60 44.00 44.00 1.00 -2.22% 44.00 21 44.05 16 12.64
2021-10-05 3029 428802 343 18833563 43.50 44.65 43.05 44.35 0.35 0.8% 44.35 1 44.40 8 12.74
2021-10-06 3029 450534 341 19949791 44.65 44.75 43.80 44.10 0.25 -0.56% 44.10 11 44.25 8 12.67
2021-10-07 3029 2150003 1290 99010777 45.45 46.70 45.40 46.35 2.25 5.1% 46.30 2 46.35 29 13.32
2021-10-08 3029 492885 476 22749507 46.85 46.85 45.95 46.05 0.30 -0.65% 46.05 14 46.10 4 13.23
2021-10-12 3029 470827 402 21514957 46.20 46.20 45.40 45.85 0.20 -0.43% 45.85 2 45.90 1 13.18
2021-10-13 3029 562618 451 25453754 45.40 45.80 44.80 45.05 0.80 -1.74% 45.00 21 45.05 1 12.95
2021-10-14 3029 3412312 2242 146778637 45.40 45.40 42.10 42.70 2.35 -5.22% 42.70 21 42.75 8 12.27
2021-10-15 3029 888016 653 38153622 43.00 43.15 42.75 43.05 0.35 0.82% 43.05 23 43.10 11 12.37
2021-10-18 3029 791576 636 34672718 43.15 44.15 43.15 43.95 0.90 2.09% 43.95 7 44.00 13 12.63
2021-10-19 3029 432974 445 19290309 43.95 44.80 43.95 44.50 0.55 1.25% 44.50 4 44.55 7 12.79
2021-10-20 3029 385393 349 17182324 44.90 44.90 44.35 44.45 0.05 -0.11% 44.35 19 44.45 2 12.77
2021-10-21 3029 1246375 567 54917473 44.30 44.85 43.85 43.85 0.60 -1.35% 43.80 12 43.85 29 12.60
2021-10-22 3029 218182 310 9616350 43.90 44.35 43.70 44.05 0.20 0.46% 43.95 1 44.10 7 12.66
2021-10-25 3029 336359 287 14727107 44.20 44.20 43.65 43.85 0.20 -0.45% 43.80 1 43.85 1 12.60
2021-10-26 3029 323873 207 14236009 44.15 44.15 43.85 43.85 0.00 0% 43.85 34 43.95 1 12.60
2021-10-27 3029 439559 348 19446289 43.85 44.55 43.85 44.40 0.55 1.25% 44.40 3 44.45 8 12.76
2021-10-28 3029 645180 475 28773292 44.60 45.00 44.35 44.50 0.10 0.23% 44.45 8 44.50 10 12.79
2021-10-29 3029 2547526 1554 116769910 44.55 46.45 44.55 46.10 1.60 3.6% 46.10 19 46.15 24 13.25
2021-11-01 3029 2056517 1549 95508171 46.10 46.90 45.70 46.80 0.70 1.52% 46.80 6 46.85 31 13.45
2021-11-02 3029 5649260 4297 263698801 47.05 47.55 45.65 45.70 1.10 -2.35% 45.70 77 45.75 43 13.13
2021-11-03 3029 965049 988 44557192 46.25 46.50 45.10 46.30 0.60 1.31% 46.25 10 46.30 13 13.30
2021-11-04 3029 1719658 1192 79805932 46.20 47.00 45.70 46.25 0.05 -0.11% 46.25 4 46.30 1 11.65
2021-11-05 3029 767769 660 35289184 46.30 46.45 45.75 45.85 0.40 -0.86% 45.85 15 45.95 1 11.55
2021-11-08 3029 725913 504 33175372 46.00 46.20 45.25 45.50 0.35 -0.76% 45.50 2 45.55 4 11.46
2021-11-09 3029 462152 323 21051826 45.80 45.80 45.40 45.50 0.00 0% 45.45 13 45.55 2 11.46
2021-11-10 3029 345637 268 15729054 45.90 45.90 45.35 45.45 0.05 -0.11% 45.40 5 45.45 16 11.45
2021-11-11 3029 538636 397 24476055 45.00 45.85 45.00 45.25 0.20 -0.44% 45.25 7 45.30 7 11.40
2021-11-12 3029 390838 303 17755812 45.45 45.65 45.25 45.60 0.35 0.77% 45.55 2 45.65 4 11.49
2021-11-15 3029 502105 501 22941213 45.85 45.90 45.45 45.70 0.10 0.22% 45.70 12 45.75 4 11.51
2021-11-16 3029 758927 624 34997125 46.20 46.35 45.80 46.05 0.35 0.77% 46.00 28 46.05 4 11.60
2021-11-17 3029 509462 457 23381603 46.10 46.35 45.65 45.90 0.15 -0.33% 45.85 12 45.90 6 11.56
2021-11-18 3029 520097 433 23746873 46.10 46.10 45.50 45.50 0.40 -0.87% 45.50 25 45.60 7 11.46
2021-11-19 3029 545314 475 24727189 45.55 46.00 45.10 45.10 0.40 -0.88% 45.10 27 45.15 10 11.36
2021-11-22 3029 352251 297 15963937 45.10 45.50 45.10 45.40 0.30 0.67% 45.40 4 45.45 12 11.44
2021-11-23 3029 359649 373 16233013 45.20 45.50 45.00 45.15 0.25 -0.55% 45.10 3 45.15 1 11.37
2021-11-24 3029 337581 248 15247638 45.10 45.50 44.95 45.25 0.10 0.22% 45.25 1 45.30 4 11.40
2021-11-25 3029 400888 249 18155623 45.25 45.50 45.25 45.30 0.05 0.11% 45.30 6 45.35 60 11.41
2021-11-26 3029 970778 691 43514305 45.35 45.60 44.35 44.50 0.80 -1.77% 44.50 16 44.55 7 11.21
2021-11-29 3029 872854 551 38429976 44.05 44.80 43.30 44.55 0.05 0.11% 44.45 1 44.55 9 11.22
2021-11-30 3029 664987 420 29545171 44.10 44.65 43.95 44.35 0.00 -0.45% 44.30 19 44.35 1 11.17
2021-12-01 3029 320972 274 14248465 44.05 44.75 44.05 44.60 0.25 0.56% 44.60 9 44.65 5 11.23
2021-12-02 3029 363715 370 16077626 44.60 44.60 44.00 44.05 0.55 -1.23% 44.05 9 44.10 3 11.10
2021-12-03 3029 312653 250 13797422 44.25 44.35 44.05 44.10 0.05 0.11% 44.10 19 44.15 8 11.11
2021-12-06 3029 221537 203 9796495 44.00 44.40 44.00 44.15 0.05 0.11% 44.15 5 44.25 1 11.12
2021-12-07 3029 256062 244 11307450 44.15 44.30 44.05 44.10 0.05 -0.11% 44.10 4 44.15 3 11.11
2021-12-08 3029 363903 314 16058923 44.20 44.30 44.05 44.05 0.05 -0.11% 44.05 30 44.15 21 11.10
2021-12-09 3029 744560 528 32805736 44.10 44.45 43.75 43.85 0.20 -0.45% 43.80 28 43.85 11 11.05
2021-12-10 3029 532575 539 23255687 43.80 43.80 43.55 43.60 0.25 -0.57% 43.55 52 43.60 12 10.98
2021-12-13 3029 797180 585 34648398 43.45 43.75 43.35 43.35 0.25 -0.57% 43.30 41 43.35 1 10.92
2021-12-14 3029 790870 713 33930554 43.35 43.35 42.75 42.85 0.50 -1.15% 42.85 12 42.90 3 10.79
2021-12-15 3029 363995 365 15634437 42.90 43.05 42.75 42.90 0.05 0.12% 42.90 12 42.95 2 10.81
2021-12-16 3029 490516 445 21063887 43.15 43.15 42.80 42.90 0.00 0% 42.90 38 42.95 2 10.81
2021-12-17 3029 757195 596 32303682 42.65 42.85 42.55 42.60 0.30 -0.7% 42.60 36 42.65 14 10.73
2021-12-20 3029 465461 318 19838999 42.60 42.80 42.45 42.70 0.10 0.23% 42.65 21 42.70 2 10.76
2021-12-21 3029 196526 210 8402772 42.85 42.85 42.55 42.85 0.15 0.35% 42.85 1 42.90 6 10.79
2021-12-22 3029 584404 442 25329884 42.90 43.50 42.90 43.40 0.55 1.28% 43.35 27 43.45 17 10.93
2021-12-23 3029 458036 401 19843992 43.40 43.55 43.05 43.25 0.15 -0.35% 43.25 17 43.35 1 10.89
2021-12-24 3029 1384595 1446 59492564 43.10 43.15 42.85 42.90 0.35 -0.81% 42.85 143 42.90 12 10.81
2021-12-27 3029 702167 769 30047238 42.95 42.95 42.70 42.80 0.10 -0.23% 42.80 50 42.85 1 10.78
2021-12-28 3029 613296 666 26492000 42.80 43.35 42.80 43.30 0.50 1.17% 43.25 20 43.30 3 10.91
2021-12-29 3029 825725 979 36063388 43.30 43.85 43.30 43.80 0.50 1.15% 43.80 12 43.85 48 11.03
2021-12-30 3029 721653 830 31796579 44.10 44.15 43.95 44.00 0.20 0.46% 43.95 22 44.00 8 11.08