揚智(3041)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　　　33.50
0
0%		32.35
-1.15
-3.43%		 30.60
-1.75
-5.41%		30.45
-0.15
-0.49%		 　29.10
-1.35
-4.43%		28.35
-0.75
-2.58%		28.80
0.45
1.59%		29.65
0.85
2.95%		28.60
-1.05
-3.54%		 　28.20
-0.4
-1.4%		28.30
0.1
0.35%		26.80
-1.5
-5.3%		26.90
0.1
0.37%		27.40
0.5
1.86%		 　27.45
0.05
0.18%		27.20
-0.25
-0.91%		27.40
0.2
0.74%		26.60
-0.8
-2.92%		25.65
-0.95
-3.57%		 28.48
2 月　26.70
1.05
4.09%		26.90
0.2
0.75%		26.90
0
0%		 　　　　　　　　　　　28.20
1.3
4.83%		29.95
1.75
6.21%		29.15
-0.8
-2.67%		 　　29.00
-0.15
-0.51%		 28.40
-0.6
-2.07%		 28.29
3 月　28.35
-0.05
-0.18%		27.85
-0.5
-1.76%		28.60
0.75
2.69%		28.50
-0.1
-0.35%		 　27.60
-0.9
-3.16%		26.75
-0.85
-3.08%		27.25
0.5
1.87%		27.70
0.45
1.65%		27.90
0.2
0.72%		 　30.65
2.75
9.86%		31.05
0.4
1.31%		29.85
-1.2
-3.86%		29.95
0.1
0.34%		30.15
0.2
0.67%		 　30.75
0.6
1.99%		29.80
-0.95
-3.09%		29.55
-0.25
-0.84%		29.40
-0.15
-0.51%		29.45
0.05
0.17%		 　29.50
0.05
0.17%		29.60
0.1
0.34%		 29.2
4 月30.55
0.95
3.21%		 　　　30.80
0.25
0.82%		31.55
0.75
2.44%		32.50
0.95
3.01%		31.45
-1.05
-3.23%		 　31.40
-0.05
-0.16%		30.65
-0.75
-2.39%		29.75
-0.9
-2.94%		30.45
0.7
2.35%		30.25
-0.2
-0.66%		 　30.00
-0.25
-0.83%		30.85
0.85
2.83%		31.75
0.9
2.92%		30.20
-1.55
-4.88%		31.45
1.25
4.14%		 　31.50
0.05
0.16%		31.35
-0.15
-0.48%		31.85
0.5
1.59%		35.00
3.15
9.89%		 31.2
5 月　　31.50
-3.5
-10%		28.95
-2.55
-8.1%		28.00
-0.95
-3.28%		27.60
-0.4
-1.43%		28.70
1.1
3.99%		 　27.75
-0.95
-3.31%		25.50
-2.25
-8.11%		22.95
-2.55
-10%		22.95
0
0%		22.85
-0.1
-0.44%		 　20.60
-2.25
-9.85%		22.65
2.05
9.95%		23.95
1.3
5.74%		23.30
-0.65
-2.71%		24.05
0.75
3.22%		 　24.85
0.8
3.33%		25.40
0.55
2.21%		25.45
0.05
0.2%		25.65
0.2
0.79%		26.05
0.4
1.56%		 26.50
0.45
1.73%		25.44
6 月27.30
0.8
3.02%		26.90
-0.4
-1.47%		27.20
0.3
1.12%		26.30
-0.9
-3.31%		 　26.40
0.1
0.38%		26.65
0.25
0.95%		27.00
0.35
1.31%		27.55
0.55
2.04%		27.30
-0.25
-0.91%		 　　27.55
0.25
0.92%		26.75
-0.8
-2.9%		27.50
0.75
2.8%		27.10
-0.4
-1.45%		 　26.20
-0.9
-3.32%		26.25
0.05
0.19%		27.70
1.45
5.52%		28.50
0.8
2.89%		28.00
-0.5
-1.75%		 　28.00
0
0%		27.40
-0.6
-2.14%		27.45
0.05
0.18%		 27.16
7 月27.10
-0.35
-1.28%		27.65
0.55
2.03%		 　28.30
0.65
2.35%		27.95
-0.35
-1.24%		27.90
-0.05
-0.18%		28.15
0.25
0.9%		28.40
0.25
0.89%		 　30.00
1.6
5.63%		29.20
-0.8
-2.67%		31.00
1.8
6.16%		29.75
-1.25
-4.03%		29.55
-0.2
-0.67%		 　29.00
-0.55
-1.86%		28.60
-0.4
-1.38%		29.85
1.25
4.37%		32.15
2.3
7.71%		32.75
0.6
1.87%		 　31.95
-0.8
-2.44%		30.40
-1.55
-4.85%		29.05
-1.35
-4.44%		29.45
0.4
1.38%		29.65
0.2
0.68%		 29.51
8 月　29.70
0.05
0.17%		30.70
1
3.37%		30.40
-0.3
-0.98%		30.50
0.1
0.33%		30.65
0.15
0.49%		 　29.60
-1.05
-3.43%		29.55
-0.05
-0.17%		28.30
-1.25
-4.23%		29.35
1.05
3.71%		28.00
-1.35
-4.6%		 　26.90
-1.1
-3.93%		26.55
-0.35
-1.3%		27.40
0.85
3.2%		26.00
-1.4
-5.11%		25.75
-0.25
-0.96%		 　27.05
1.3
5.05%		27.00
-0.05
-0.18%		28.45
1.45
5.37%		29.00
0.55
1.93%		28.80
-0.2
-0.69%		 　29.10
0.3
1.04%		29.55
0.45
1.55%		28.5
9 月30.15
0.6
2.03%		30.15
0
0%		30.25
0.1
0.33%		 　29.10
-1.15
-3.8%		28.90
-0.2
-0.69%		28.35
-0.55
-1.9%		29.20
0.85
3%		30.25
1.05
3.6%		 　29.30
-0.95
-3.14%		28.95
-0.35
-1.19%		28.15
-0.8
-2.76%		27.05
-1.1
-3.91%		27.35
0.3
1.11%		 　　　26.80
-0.55
-2.01%		26.70
-0.1
-0.37%		27.00
0.3
1.12%		 　27.10
0.1
0.37%		26.50
-0.6
-2.21%		25.50
-1
-3.77%		25.95
0.45
1.76%		 27.97
10 月24.35
-1.6
-6.17%		 　23.50
-0.85
-3.49%		24.30
0.8
3.4%		23.70
-0.6
-2.47%		25.60
1.9
8.02%		25.50
-0.1
-0.39%		 　　24.70
-0.8
-3.14%		24.70
0
0%		24.65
-0.05
-0.2%		24.95
0.3
1.22%		 　25.35
0.4
1.6%		25.90
0.55
2.17%		25.90
0
0%		25.95
0.05
0.19%		26.40
0.45
1.73%		 　26.50
0.1
0.38%		26.45
-0.05
-0.19%		27.15
0.7
2.65%		27.40
0.25
0.92%		28.45
1.05
3.83%		 25.67
11 月28.00
-0.45
-1.58%		27.25
-0.75
-2.68%		27.50
0.25
0.92%		27.85
0.35
1.27%		27.50
-0.35
-1.26%		 　27.75
0.25
0.91%		28.00
0.25
0.9%		29.45
1.45
5.18%		28.60
-0.85
-2.89%		28.75
0.15
0.52%		 　31.10
2.35
8.17%		34.20
3.1
9.97%		37.60
3.4
9.94%		38.50
0.9
2.39%		39.20
0.7
1.82%		 　38.80
-0.4
-1.02%		34.95
-3.85
-9.92%		35.90
0.95
2.72%		34.80
-1.1
-3.06%		32.85
-1.95
-5.6%		 　33.10
0.25
0.76%		33.90
0.8
2.42%		 32.26
12 月34.80
0.9
2.65%		33.55
-1.25
-3.59%		34.55
1
2.98%		 　33.40
-1.15
-3.33%		32.60
-0.8
-2.4%		33.95
1.35
4.14%		34.50
0.55
1.62%		33.30
-1.2
-3.48%		 　34.20
0.9
2.7%		32.30
-1.9
-5.56%		32.80
0.5
1.55%		36.05
3.25
9.91%		33.65
-2.4
-6.66%		 　36.05
2.4
7.13%		38.45
2.4
6.66%		38.50
0.05
0.13%		37.80
-0.7
-1.82%		38.85
1.05
2.78%		 　42.70
3.85
9.91%		40.50
-2.2
-5.15%		42.10
1.6
3.95%		41.95
-0.15
-0.36%		　36.27

說明:最高漲幅:9.97%最低跌幅:-10% 最高價:42.70最低價:20.60平均價:29.2,灰色底表示週末,漲154天(124.25)元,跌140天(-119.3)元,平盤8天
10%=9,8%=4,7%=3,6%=6,5%=6,4%=11,3%=25,2%=32,1%=31,0%=35,-0%=1,-1%=2,-2%=4,-3%=7,-4%=8,-5%=15,-6%=20,-7%=21,-8%=28,-9%=34,

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 3041 18734343 8445 613200262 31.35 33.50 31.15 33.50 2.20 0% 33.45 20 33.50 48 0.00
2021-01-05 3041 11136425 5719 363888021 33.35 33.35 32.10 32.35 1.15 -3.43% 32.35 69 32.40 23 0.00
2021-01-07 3041 4738153 2349 145247790 30.70 31.20 30.00 30.60 0.20 -5.41% 30.55 24 30.60 4 0.00
2021-01-08 3041 5439828 2624 166636709 30.70 31.20 30.10 30.45 0.15 -0.49% 30.45 47 30.50 3 0.00
2021-01-11 3041 10380927 5229 303080596 30.20 30.40 28.65 29.10 1.35 -4.43% 29.10 50 29.15 2 0.00
2021-01-12 3041 6046002 3264 173057539 29.10 29.45 28.00 28.35 0.75 -2.58% 28.35 26 28.40 6 0.00
2021-01-13 3041 3151968 1688 91011235 28.45 29.20 28.40 28.80 0.45 1.59% 28.75 34 28.80 13 0.00
2021-01-14 3041 4417395 2385 130230170 29.00 29.90 28.60 29.65 0.85 2.95% 29.60 53 29.65 116 0.00
2021-01-15 3041 4223190 2164 121886576 29.50 29.90 28.20 28.60 1.05 -3.54% 28.60 78 28.65 10 0.00
2021-01-18 3041 3088659 1573 85874830 28.60 28.60 27.00 28.20 0.40 -1.4% 28.20 16 28.30 143 0.00
2021-01-19 3041 2828517 1445 80976869 28.50 29.10 28.20 28.30 0.10 0.35% 28.30 2 28.35 1 0.00
2021-01-20 3041 4754294 2315 129509780 28.35 28.45 26.70 26.80 1.50 -5.3% 26.80 85 26.85 10 0.00
2021-01-21 3041 4876052 2184 133845792 26.80 28.20 26.80 26.90 0.10 0.37% 26.90 17 27.00 4 0.00
2021-01-22 3041 2364784 1163 64168352 26.95 27.50 26.70 27.40 0.50 1.86% 27.40 30 27.45 19 0.00
2021-01-25 3041 2020950 979 55268663 27.50 27.75 26.80 27.45 0.05 0.18% 27.40 20 27.45 75 0.00
2021-01-26 3041 1683955 988 46447187 27.70 28.05 27.20 27.20 0.25 -0.91% 27.20 22 27.25 55 0.00
2021-01-27 3041 3081709 1129 84915589 27.50 27.85 27.05 27.40 0.20 0.74% 27.35 10 27.40 9 0.00
2021-01-28 3041 2086998 1108 55855384 26.80 27.20 26.50 26.60 0.80 -2.92% 26.60 30 26.65 16 0.00
2021-01-29 3041 3147420 1648 82094948 26.90 27.00 25.50 25.65 0.95 -3.57% 25.65 17 25.70 8 0.00
2021-02-02 3041 4241410 1998 113698985 26.05 27.35 26.05 26.70 0.75 4.09% 26.70 119 26.75 8 0.00
2021-02-03 3041 2190053 1132 59108367 26.65 27.45 26.55 26.90 0.20 0.75% 26.90 31 26.95 3 0.00
2021-02-04 3041 1044915 602 28136959 26.65 27.30 26.65 26.90 0.00 0% 26.90 9 26.95 1 0.00
2021-02-17 3041 3342271 1664 93248866 27.35 28.35 27.20 28.20 1.30 4.83% 28.10 6 28.20 119 0.00
2021-02-18 3041 9889763 4277 289237099 28.25 30.20 27.95 29.95 1.75 6.21% 29.90 123 29.95 38 0.00
2021-02-19 3041 4107144 2468 119178992 29.60 29.60 28.60 29.15 0.80 -2.67% 29.10 27 29.15 6 0.00
2021-02-23 3041 2873903 1450 83547699 29.00 29.40 28.65 29.00 0.10 -0.51% 28.95 13 29.00 5 0.00
2021-02-25 3041 2349033 1279 67155481 28.90 29.20 27.25 28.40 0.25 -2.07% 28.40 9 28.45 2 0.00
2021-03-02 3041 1789037 978 50910404 29.00 29.05 27.90 28.35 0.10 -0.18% 28.20 1 28.35 20 0.00
2021-03-03 3041 2791550 1583 77315659 28.35 28.40 27.30 27.85 0.50 -1.76% 27.85 4 27.90 129 0.00
2021-03-04 3041 9524831 3758 272542189 27.70 29.10 27.70 28.60 0.75 2.69% 28.55 21 28.60 26 0.00
2021-03-05 3041 9479613 4470 273751462 28.35 29.40 28.20 28.50 0.10 -0.35% 28.50 64 28.65 19 0.00
2021-03-08 3041 4462498 2505 124845280 28.55 28.70 27.50 27.60 0.90 -3.16% 27.60 37 27.65 2 0.00
2021-03-09 3041 3013381 1807 81292755 27.40 27.55 26.55 26.75 0.85 -3.08% 26.70 96 26.75 12 0.00
2021-03-10 3041 2854828 1492 77411420 27.10 27.35 26.85 27.25 0.50 1.87% 27.25 2 27.30 13 0.00
2021-03-11 3041 2020096 1223 55737075 27.10 27.95 27.05 27.70 0.45 1.65% 27.65 21 27.70 30 0.00
2021-03-12 3041 2239606 1313 62524351 28.10 28.45 27.50 27.90 0.20 0.72% 27.85 6 27.90 10 0.00
2021-03-15 3041 9511605 3546 286880532 29.00 30.65 28.80 30.65 2.75 9.86% 30.65 15550 0.00 0 0.00
2021-03-16 3041 28616345 12807 910547558 33.60 33.60 30.80 31.05 0.40 1.31% 31.00 137 31.05 105 0.00
2021-03-17 3041 8105465 4342 244349447 30.95 30.95 29.65 29.85 1.20 -3.86% 29.80 175 29.85 53 0.00
2021-03-18 3041 3608072 2071 108249528 30.20 30.50 29.55 29.95 0.10 0.34% 29.90 40 29.95 1 0.00
2021-03-19 3041 4605021 2486 137319016 29.70 30.35 29.25 30.15 0.20 0.67% 30.15 82 30.20 26 0.00
2021-03-22 3041 8163943 4252 251121025 30.15 31.45 30.05 30.75 0.60 1.99% 30.70 3 30.75 4 0.00
2021-03-23 3041 3757912 2158 112931883 30.50 30.95 29.65 29.80 0.95 -3.09% 29.80 62 29.85 2 0.00
2021-03-24 3041 2270727 1394 67610335 29.90 30.25 29.40 29.55 0.25 -0.84% 29.50 88 29.60 4 0.00
2021-03-25 3041 3233582 1612 96587553 29.55 30.35 29.40 29.40 0.15 -0.51% 29.40 14 29.45 6 0.00
2021-03-26 3041 1812686 1121 53512267 29.55 29.75 29.35 29.45 0.05 0.17% 29.45 48 29.50 69 0.00
2021-03-29 3041 2179202 1340 64783965 29.70 30.20 29.45 29.50 0.05 0.17% 29.50 34 29.55 2 0.00
2021-03-30 3041 1735021 1023 51374753 29.75 29.90 29.40 29.60 0.10 0.34% 29.60 12 29.65 23 0.00
2021-04-01 3041 4474353 2313 136002886 30.40 30.65 30.10 30.55 0.30 3.21% 30.55 1 30.60 44 0.00
2021-04-06 3041 5150695 2604 159433688 31.30 31.35 30.70 30.80 0.25 0.82% 30.75 52 30.80 64 0.00
2021-04-07 3041 8314873 4039 262148274 30.95 31.85 30.90 31.55 0.75 2.44% 31.50 123 31.55 36 0.00
2021-04-08 3041 18578300 8341 599925114 32.00 33.00 31.40 32.50 0.95 3.01% 32.50 86 32.55 62 0.00
2021-04-09 3041 7980187 3791 254118242 32.20 32.55 31.35 31.45 1.05 -3.23% 31.45 1 31.50 12 0.00
2021-04-12 3041 4683794 2385 148423412 31.75 32.20 31.35 31.40 0.05 -0.16% 31.35 47 31.40 18 0.00
2021-04-13 3041 4923185 2364 153899783 31.50 31.90 30.50 30.65 0.75 -2.39% 30.60 20 30.65 21 0.00
2021-04-14 3041 5750038 2966 169725886 30.65 31.00 28.45 29.75 0.90 -2.94% 29.75 7 29.80 17 0.00
2021-04-15 3041 2323435 1200 69782873 29.75 30.45 29.50 30.45 0.70 2.35% 30.40 35 30.45 17 0.00
2021-04-16 3041 2655118 1537 80792848 30.60 30.90 30.15 30.25 0.20 -0.66% 30.25 100 30.30 13 0.00
2021-04-19 3041 2517032 1365 75366403 30.45 30.45 29.75 30.00 0.25 -0.83% 30.00 127 30.05 2 0.00
2021-04-20 3041 4109390 2032 125952967 30.20 31.10 29.90 30.85 0.85 2.83% 30.85 4 30.90 10 0.00
2021-04-21 3041 8611129 4246 272664176 31.10 32.25 30.75 31.75 0.90 2.92% 31.70 61 31.75 34 0.00
2021-04-22 3041 5571842 2951 174753388 32.10 32.35 30.00 30.20 1.55 -4.88% 30.20 11 30.25 80 0.00
2021-04-23 3041 6986639 3468 220206025 30.20 32.25 29.70 31.45 1.25 4.14% 31.45 54 31.50 19 0.00
2021-04-26 3041 5377845 2925 171571275 32.10 32.50 31.40 31.50 0.05 0.16% 31.50 23 31.55 15 0.00
2021-04-27 3041 5756776 3114 184274445 31.95 32.75 31.25 31.35 0.15 -0.48% 31.30 94 31.35 3 0.00
2021-04-28 3041 7351413 3417 236434793 31.85 32.75 31.50 31.85 0.50 1.59% 31.85 7 31.90 69 0.00
2021-04-29 3041 10995962 4298 382370420 33.80 35.00 33.75 35.00 3.15 9.89% 35.00 24270 0.00 0 0.00
2021-05-03 3041 22465528 9223 731767858 34.90 34.90 31.50 31.50 3.50 -10% 0.00 0 31.50 699 0.00
2021-05-04 3041 10062426 4890 295994988 30.90 31.30 28.35 28.95 2.55 -8.1% 28.95 8 29.00 18 0.00
2021-05-05 3041 6362779 3101 182472552 29.00 29.65 27.55 28.00 0.95 -3.28% 28.00 75 28.05 11 0.00
2021-05-06 3041 5046054 2211 141871892 28.25 28.90 27.30 27.60 0.40 -1.43% 27.60 16 27.70 1 0.00
2021-05-07 3041 3935592 1943 111561057 27.70 28.80 27.70 28.70 1.10 3.99% 28.65 15 28.70 16 0.00
2021-05-10 3041 2888754 1400 81060537 28.80 28.80 27.15 27.75 0.95 -3.31% 27.75 38 27.80 30 0.00
2021-05-11 3041 7079132 3412 184198088 27.50 27.50 25.05 25.50 2.25 -8.11% 25.50 61 25.55 12 0.00
2021-05-12 3041 8112216 3531 191532054 25.00 25.25 22.95 22.95 2.55 -10% 0.00 0 22.95 421 0.00
2021-05-13 3041 3945600 2074 90251812 22.30 23.95 21.55 22.95 0.00 0% 22.90 78 22.95 141 0.00
2021-05-14 3041 3685009 1804 86236932 23.15 24.30 22.50 22.85 0.10 -0.44% 22.85 34 22.90 9 0.00
2021-05-17 3041 4076488 2066 85786247 20.70 22.20 20.60 20.60 2.25 -9.85% 20.60 59 20.65 9 0.00
2021-05-18 3041 2605718 1276 57709244 21.75 22.65 21.20 22.65 2.05 9.95% 22.65 507 0.00 0 0.00
2021-05-19 3041 4181892 1909 98799815 23.60 24.30 23.00 23.95 1.30 5.74% 23.95 1 24.00 47 0.00
2021-05-20 3041 1936656 1008 45832400 23.50 24.25 23.25 23.30 0.65 -2.71% 23.30 4 23.35 18 0.00
2021-05-21 3041 2240068 1088 53499831 23.90 24.30 23.40 24.05 0.75 3.22% 24.05 4 24.10 1 0.00
2021-05-24 3041 1858848 982 45552553 23.55 25.00 23.45 24.85 0.80 3.33% 24.85 1 24.90 62 0.00
2021-05-25 3041 3346791 1644 85846391 25.20 26.30 25.00 25.40 0.55 2.21% 25.40 43 25.45 2 0.00
2021-05-26 3041 1222561 771 31177807 25.50 26.00 25.05 25.45 0.05 0.2% 25.45 12 25.50 3 0.00
2021-05-27 3041 1410891 751 36298761 25.40 26.45 25.05 25.65 0.20 0.79% 25.65 7 25.70 2 0.00
2021-05-28 3041 1671598 935 43845549 26.15 26.60 26.05 26.05 0.40 1.56% 26.00 100 26.05 22 0.00
2021-05-31 3041 2097694 1081 55745147 26.25 27.00 26.10 26.50 0.45 1.73% 26.50 5 26.55 20 0.00
2021-06-01 3041 2616474 1363 71208485 26.80 27.65 26.70 27.30 0.80 3.02% 27.30 69 27.35 1 0.00
2021-06-02 3041 2896989 1410 78640136 27.45 27.95 26.50 26.90 0.40 -1.47% 26.90 20 26.95 27 0.00
2021-06-03 3041 1520125 723 41294996 27.00 27.45 26.70 27.20 0.30 1.12% 27.20 3 27.25 20 0.00
2021-06-04 3041 7107911 2131 191416833 27.00 27.60 26.15 26.30 0.90 -3.31% 26.30 67 26.35 1 0.00
2021-06-07 3041 1461798 746 38247923 26.55 26.60 25.50 26.40 0.10 0.38% 26.40 12 26.45 7 0.00
2021-06-08 3041 984279 492 26108933 26.50 26.75 26.25 26.65 0.25 0.95% 26.55 11 26.65 2 0.00
2021-06-09 3041 2010839 1104 54434093 26.70 27.50 26.50 27.00 0.35 1.31% 27.00 25 27.05 1 0.00
2021-06-10 3041 2616896 1413 71900356 27.00 27.75 26.90 27.55 0.55 2.04% 27.55 40 27.60 16 0.00
2021-06-11 3041 1918227 1002 52810030 27.70 27.90 27.15 27.30 0.25 -0.91% 27.30 6 27.40 20 0.00
2021-06-15 3041 1335053 740 36715504 27.70 27.80 27.15 27.55 0.25 0.92% 27.50 6 27.55 10 0.00
2021-06-16 3041 1577470 973 42663597 27.55 27.65 26.55 26.75 0.80 -2.9% 26.75 11 26.85 21 0.00
2021-06-17 3041 2130609 1022 58234801 26.65 27.60 26.50 27.50 0.75 2.8% 27.45 22 27.50 14 0.00
2021-06-18 3041 903372 568 24709868 27.50 27.65 27.10 27.10 0.40 -1.45% 27.10 42 27.15 1 0.00
2021-06-21 3041 1617278 883 43005850 26.90 27.30 26.20 26.20 0.90 -3.32% 26.20 29 26.30 17 0.00
2021-06-22 3041 1118011 627 29564768 26.75 27.00 26.10 26.25 0.05 0.19% 26.25 5 26.30 3 0.00
2021-06-23 3041 4858254 2314 133781056 26.50 28.40 26.40 27.70 1.45 5.52% 27.70 49 27.75 52 0.00
2021-06-24 3041 9385194 4401 266188905 28.00 28.85 27.80 28.50 0.80 2.89% 28.45 28 28.50 39 0.00
2021-06-25 3041 3172277 1712 89430899 28.55 28.55 28.00 28.00 0.50 -1.75% 28.00 291 28.05 6 0.00
2021-06-28 3041 1886439 1011 52621126 28.15 28.25 27.50 28.00 0.00 0% 27.95 43 28.10 7 0.00
2021-06-29 3041 2639669 1306 73986603 28.10 28.75 27.40 27.40 0.60 -2.14% 27.40 64 27.45 17 0.00
2021-06-30 3041 1869179 991 51458218 27.60 27.90 27.05 27.45 0.05 0.18% 27.45 37 27.50 1 0.00
2021-07-01 3041 2406315 1264 66297277 27.65 28.30 26.95 27.10 0.35 -1.28% 27.10 25 27.15 1 0.00
2021-07-02 3041 1661304 769 45821803 27.10 27.95 27.10 27.65 0.55 2.03% 27.60 26 27.65 5 0.00
2021-07-05 3041 5154841 2284 147406330 28.05 29.20 28.05 28.30 0.65 2.35% 28.30 24 28.35 1 0.00
2021-07-06 3041 1621141 911 45675392 28.65 28.75 27.90 27.95 0.35 -1.24% 27.95 1 28.00 2 0.00
2021-07-07 3041 1566909 805 43856380 27.60 28.40 27.60 27.90 0.05 -0.18% 27.90 5 28.00 2 0.00
2021-07-08 3041 3058368 1340 86706824 28.20 28.95 27.90 28.15 0.25 0.9% 28.15 13 28.20 17 0.00
2021-07-09 3041 2367128 1121 66826614 27.95 28.60 27.80 28.40 0.25 0.89% 28.40 2 28.45 18 0.00
2021-07-12 3041 11953823 6350 354107792 28.85 30.50 28.60 30.00 1.60 5.63% 29.95 36 30.00 141 0.00
2021-07-13 3041 10365626 4948 310708557 30.20 31.15 28.70 29.20 0.80 -2.67% 29.20 2 29.25 4 0.00
2021-07-14 3041 7941713 3893 237722836 29.50 31.15 28.30 31.00 1.80 6.16% 31.00 29 31.05 35 0.00
2021-07-15 3041 47165900 19414 1514879361 31.75 34.10 29.60 29.75 1.25 -4.03% 29.75 293 29.80 41 0.00
2021-07-16 3041 6085999 3339 179872499 29.00 30.25 29.00 29.55 0.20 -0.67% 29.50 14 29.55 12 0.00
2021-07-19 3041 3093819 1763 90151698 29.45 29.70 28.90 29.00 0.55 -1.86% 29.00 109 29.05 3 0.00
2021-07-20 3041 5587174 2522 162161014 28.60 29.55 28.30 28.60 0.40 -1.38% 28.60 30 28.65 10 0.00
2021-07-21 3041 15818173 7505 478784894 29.00 31.05 28.80 29.85 1.25 4.37% 29.85 10 29.90 9 0.00
2021-07-22 3041 27067000 11027 844833250 30.00 32.20 29.70 32.15 2.30 7.71% 32.10 9 32.15 53 0.00
2021-07-23 3041 21877073 8758 699163823 31.70 32.75 31.25 32.75 0.60 1.87% 32.70 29 32.75 14 0.00
2021-07-26 3041 14786669 6961 483216836 32.70 33.80 31.90 31.95 0.80 -2.44% 31.95 32 32.00 63 0.00
2021-07-27 3041 7995679 3933 251355397 32.20 32.40 30.40 30.40 1.55 -4.85% 30.40 29 30.50 16 0.00
2021-07-28 3041 5055408 2725 148779083 30.15 30.80 28.50 29.05 1.35 -4.44% 29.05 28 29.10 6 0.00
2021-07-29 3041 2608598 1478 76716140 29.60 29.95 28.80 29.45 0.40 1.38% 29.45 14 29.50 6 0.00
2021-07-30 3041 4718240 2229 142448438 29.55 31.00 29.45 29.65 0.20 0.68% 29.65 51 29.70 20 0.00
2021-08-02 3041 2047427 991 61159508 30.20 30.25 29.65 29.70 0.05 0.17% 29.70 10 29.75 1 0.00
2021-08-03 3041 6821536 3445 209669324 30.00 31.20 29.80 30.70 1.00 3.37% 30.70 31 30.75 4 0.00
2021-08-04 3041 2543789 1429 77886244 30.90 31.10 30.30 30.40 0.30 -0.98% 30.40 34 30.50 38 0.00
2021-08-05 3041 3333831 1821 102830371 30.50 31.25 30.20 30.50 0.10 0.33% 30.50 19 30.60 65 0.00
2021-08-06 3041 4747320 2425 147226292 31.00 31.80 30.50 30.65 0.15 0.49% 30.65 18 30.70 5 0.00
2021-08-09 3041 2849284 1754 85486548 30.50 31.00 29.30 29.60 1.05 -3.43% 29.55 5 29.60 14 0.00
2021-08-10 3041 2936463 1518 87391996 29.80 30.25 29.45 29.55 0.05 -0.17% 29.50 32 29.55 18 0.00
2021-08-11 3041 3598761 1793 103497928 29.60 29.95 27.95 28.30 1.25 -4.23% 28.25 10 28.30 8 0.00
2021-08-12 3041 2406489 1432 69971778 28.65 29.45 28.55 29.35 1.05 3.71% 29.30 31 29.35 2 0.00
2021-08-13 3041 2314161 1224 66059515 29.20 29.25 28.00 28.00 1.35 -4.6% 28.00 46 28.05 3 0.00
2021-08-16 3041 2195075 1304 59613785 27.50 28.20 26.65 26.90 1.10 -3.93% 26.90 35 26.95 23 0.00
2021-08-17 3041 13488960 2599 370795066 27.50 27.95 26.50 26.55 0.35 -1.3% 26.50 78 26.55 1 0.00
2021-08-18 3041 2529849 1457 66920940 26.10 27.40 25.70 27.40 0.85 3.2% 27.40 2 27.45 6 0.00
2021-08-19 3041 1708315 992 45414715 27.00 27.10 26.00 26.00 1.40 -5.11% 26.00 89 26.10 6 0.00
2021-08-20 3041 1622095 894 42194111 26.25 26.50 25.50 25.75 0.25 -0.96% 25.70 55 25.80 8 0.00
2021-08-23 3041 1557938 897 41814027 26.30 27.30 26.10 27.05 1.30 5.05% 27.00 26 27.05 9 0.00
2021-08-24 3041 1520182 880 41269762 27.00 27.70 26.75 27.00 0.05 -0.18% 26.95 17 27.00 4 0.00
2021-08-25 3041 2892260 1546 81278064 27.25 28.60 27.25 28.45 1.45 5.37% 28.40 2 28.45 57 0.00
2021-08-26 3041 2671977 1453 77201447 28.80 29.25 28.40 29.00 0.55 1.93% 28.95 5 29.10 35 0.00
2021-08-27 3041 1237288 719 35821076 28.90 29.35 28.55 28.80 0.20 -0.69% 28.75 5 28.80 10 0.00
2021-08-30 3041 1010024 604 29466055 29.35 29.35 28.95 29.10 0.30 1.04% 29.10 5 29.15 11 0.00
2021-08-31 3041 1617255 927 47506894 29.15 29.80 28.95 29.55 0.45 1.55% 29.50 18 29.55 16 0.00
2021-09-01 3041 2466599 1360 74186173 29.75 30.50 29.70 30.15 0.60 2.03% 30.15 1 30.20 33 0.00
2021-09-02 3041 6881132 3149 210836973 30.35 31.15 30.05 30.15 0.00 0% 30.15 66 30.20 5 0.00
2021-09-03 3041 2888386 1524 87814291 30.30 30.80 30.15 30.25 0.10 0.33% 30.20 23 30.25 13 0.00
2021-09-06 3041 2989907 1721 89769237 30.70 30.90 29.10 29.10 1.15 -3.8% 29.10 16 29.20 34 0.00
2021-09-07 3041 2877838 1542 84441671 29.60 30.25 28.60 28.90 0.20 -0.69% 28.90 16 29.00 1 0.00
2021-09-08 3041 1489717 954 43013433 29.35 29.65 28.30 28.35 0.55 -1.9% 28.35 28 28.45 5 0.00
2021-09-09 3041 1499940 943 43517932 28.55 29.30 28.45 29.20 0.85 3% 29.15 18 29.20 8 0.00
2021-09-10 3041 2183922 1320 65194612 29.20 30.40 29.05 30.25 1.05 3.6% 30.20 25 30.25 24 0.00
2021-09-13 3041 2589256 1353 76959153 30.50 30.50 29.20 29.30 0.95 -3.14% 29.30 8 29.35 3 0.00
2021-09-14 3041 900060 609 26173329 29.30 29.55 28.85 28.95 0.35 -1.19% 28.90 4 28.95 1 0.00
2021-09-15 3041 1645473 1018 46614792 28.90 28.90 28.05 28.15 0.80 -2.76% 28.15 13 28.20 11 0.00
2021-09-16 3041 4637801 2272 127498632 28.15 28.45 26.95 27.05 1.10 -3.91% 27.05 26 27.10 1 0.00
2021-09-17 3041 2667000 1419 72354100 26.70 27.80 26.60 27.35 0.30 1.11% 27.30 43 27.40 1 0.00
2021-09-22 3041 1511223 854 40398095 26.70 26.95 26.25 26.80 0.55 -2.01% 26.80 38 26.85 2 0.00
2021-09-23 3041 1613816 901 43341930 27.25 27.35 26.60 26.70 0.10 -0.37% 26.70 83 26.75 1 0.00
2021-09-24 3041 1461928 744 39539274 27.05 27.30 26.80 27.00 0.30 1.12% 26.95 26 27.00 8 0.00
2021-09-27 3041 2242824 1118 61359341 27.15 27.90 26.90 27.10 0.10 0.37% 27.05 3 27.10 28 0.00
2021-09-28 3041 2274504 1121 60575636 26.95 27.40 26.50 26.50 0.60 -2.21% 26.50 148 26.55 9 0.00
2021-09-29 3041 2901689 1466 74505977 26.00 26.05 25.20 25.50 1.00 -3.77% 25.50 25 25.55 1 0.00
2021-09-30 3041 950959 526 24609628 25.60 26.15 25.60 25.95 0.45 1.76% 25.95 2 26.00 13 0.00
2021-10-01 3041 2793491 1491 69366517 25.85 25.85 24.25 24.35 1.60 -6.17% 24.35 26 24.40 6 0.00
2021-10-04 3041 1996378 937 47902353 24.65 25.05 23.45 23.50 0.85 -3.49% 23.50 47 23.55 22 0.00
2021-10-05 3041 1557106 797 37025060 23.50 24.30 22.70 24.30 0.80 3.4% 24.25 30 24.30 1 0.00
2021-10-06 3041 1239261 723 29759898 24.50 24.55 23.65 23.70 0.60 -2.47% 23.70 10 23.90 1 0.00
2021-10-07 3041 2656709 1623 66899039 24.25 25.65 24.20 25.60 1.90 8.02% 25.60 2 25.65 45 0.00
2021-10-08 3041 1228844 747 31423049 25.80 25.95 25.25 25.50 0.10 -0.39% 25.50 2 25.55 4 0.00
2021-10-12 3041 1101458 681 27435065 25.20 25.55 24.60 24.70 0.80 -3.14% 24.70 39 24.85 13 0.00
2021-10-13 3041 1106375 672 27417050 25.10 25.30 24.40 24.70 0.00 0% 24.70 15 24.80 21 0.00
2021-10-14 3041 760118 441 18750421 24.85 25.10 24.25 24.65 0.05 -0.2% 24.65 32 24.70 1 0.00
2021-10-15 3041 769381 505 19321010 25.05 25.40 24.95 24.95 0.30 1.22% 24.95 5 25.05 2 0.00
2021-10-18 3041 1068747 513 27004024 25.25 25.55 24.90 25.35 0.40 1.6% 25.30 19 25.35 7 0.00
2021-10-19 3041 1216502 620 31356227 25.90 26.10 25.30 25.90 0.55 2.17% 25.90 21 25.95 4 0.00
2021-10-20 3041 634922 393 16437688 26.25 26.25 25.70 25.90 0.00 0% 25.85 11 26.00 49 0.00
2021-10-21 3041 1617477 807 42558997 26.05 26.65 25.80 25.95 0.05 0.19% 25.95 23 26.00 3 0.00
2021-10-22 3041 1175333 650 30933305 26.05 26.60 25.90 26.40 0.45 1.73% 26.40 27 26.50 29 0.00
2021-10-25 3041 844701 525 22315448 26.50 26.75 26.05 26.50 0.10 0.38% 26.45 30 26.50 8 0.00
2021-10-26 3041 1479154 795 39659688 26.95 27.10 26.45 26.45 0.05 -0.19% 26.40 14 26.45 17 0.00
2021-10-27 3041 1666275 905 44913694 26.45 27.20 26.45 27.15 0.70 2.65% 27.15 6 27.20 64 0.00
2021-10-28 3041 1820407 997 50074978 27.25 27.75 27.20 27.40 0.25 0.92% 27.35 4 27.40 7 0.00
2021-10-29 3041 5128620 2664 145350381 27.75 28.85 27.60 28.45 1.05 3.83% 28.45 16 28.50 15 0.00
2021-11-01 3041 2501706 1476 70329699 28.55 29.00 27.75 28.00 0.45 -1.58% 28.00 28 28.10 22 0.00
2021-11-02 3041 2278893 1348 63106648 28.55 28.60 27.15 27.25 0.75 -2.68% 27.25 21 27.30 51 0.00
2021-11-03 3041 1471156 1051 40268967 27.60 27.80 26.85 27.50 0.25 0.92% 27.50 14 27.55 30 0.00
2021-11-04 3041 1294111 795 36078740 27.70 28.15 27.60 27.85 0.35 1.27% 27.80 3 27.85 2 0.00
2021-11-05 3041 704576 640 19517540 27.90 28.10 27.50 27.50 0.35 -1.26% 27.45 11 27.55 12 0.00
2021-11-08 3041 895256 554 24836433 27.60 28.10 27.40 27.75 0.25 0.91% 27.70 11 27.75 8 0.00
2021-11-09 3041 1647502 951 46530570 27.85 28.55 27.85 28.00 0.25 0.9% 28.00 49 28.10 3 0.00
2021-11-10 3041 4833778 2572 140153509 28.20 29.50 28.05 29.45 1.45 5.18% 29.40 20 29.45 1 0.00
2021-11-11 3041 2174237 1257 62730970 28.90 29.20 28.50 28.60 0.85 -2.89% 28.60 8 28.70 2 0.00
2021-11-12 3041 2366625 1254 68659170 28.80 29.40 28.65 28.75 0.15 0.52% 28.75 9 28.85 4 0.00
2021-11-15 3041 20195684 7650 624645133 29.20 31.60 29.15 31.10 2.35 8.17% 31.10 14 31.15 53 0.00
2021-11-16 3041 45649451 12357 1559351789 34.20 34.20 33.10 34.20 3.10 9.97% 34.20 52651 0.00 0 0.00
2021-11-17 3041 85510041 35408 2147483647 36.00 37.60 34.50 37.60 3.40 9.94% 37.60 20149 0.00 0 0.00
2021-11-18 3041 87824676 41413 2147483647 38.20 41.30 36.85 38.50 0.90 2.39% 38.50 276 38.55 57 0.00
2021-11-19 3041 41748818 19397 1607211784 38.20 39.90 37.50 39.20 0.70 1.82% 39.10 2 39.20 137 0.00
2021-11-22 3041 26205916 11458 1016722447 39.20 39.70 37.60 38.80 0.40 -1.02% 38.75 43 38.80 2 0.00
2021-11-23 3041 28793153 13326 1048394108 38.20 38.45 34.95 34.95 3.85 -9.92% 34.95 158 35.00 23 0.00
2021-11-24 3041 16912398 8429 601246510 34.70 36.30 34.35 35.90 0.95 2.72% 35.85 13 35.90 104 0.00
2021-11-25 3041 10780939 5515 380470062 35.65 36.30 34.60 34.80 1.10 -3.06% 34.80 105 34.85 3 0.00
2021-11-26 3041 13440466 6370 450540223 34.90 35.10 32.55 32.85 1.95 -5.6% 32.85 29 32.90 1 0.00
2021-11-29 3041 10904414 5451 363105516 32.65 34.20 32.55 33.10 0.25 0.76% 33.10 143 33.15 12 0.00
2021-11-30 3041 7535288 4266 256250856 32.90 34.75 32.85 33.90 0.80 2.42% 33.90 11 33.95 11 0.00
2021-12-01 3041 7096532 3926 243108353 33.15 34.95 33.00 34.80 0.90 2.65% 34.75 18 34.80 15 0.00
2021-12-02 3041 11582468 5944 393048551 34.50 35.45 33.20 33.55 1.25 -3.59% 33.55 27 33.60 1 0.00
2021-12-03 3041 12708252 6589 443367121 34.30 35.80 34.15 34.55 1.00 2.98% 34.55 13 34.60 17 0.00
2021-12-06 3041 6543822 4386 221619545 34.50 34.55 33.40 33.40 1.15 -3.33% 33.35 102 33.40 10 0.00
2021-12-07 3041 7387852 3986 244539328 33.20 34.10 32.60 32.60 0.80 -2.4% 32.60 74 32.65 53 0.00
2021-12-08 3041 7347370 3962 248149001 33.30 34.30 33.00 33.95 1.35 4.14% 33.95 28 34.00 18 0.00
2021-12-09 3041 9143873 4849 315268071 34.00 35.40 33.65 34.50 0.55 1.62% 34.50 6 34.55 11 0.00
2021-12-10 3041 5373949 3859 180437177 33.85 34.80 33.10 33.30 1.20 -3.48% 33.25 28 33.30 27 0.00
2021-12-13 3041 4740566 2468 161091577 33.40 34.50 33.35 34.20 0.90 2.7% 34.15 3 34.20 36 0.00
2021-12-14 3041 9528787 5028 308391324 34.05 34.10 31.45 32.30 1.90 -5.56% 32.25 7 32.30 8 0.00
2021-12-15 3041 2898060 1662 94957228 32.25 33.15 32.10 32.80 0.50 1.55% 32.75 23 32.80 25 0.00
2021-12-16 3041 23099388 10554 815148274 33.40 36.05 33.25 36.05 3.25 9.91% 36.05 8817 0.00 0 0.00
2021-12-17 3041 20879909 11566 723428094 35.10 35.60 33.65 33.65 2.40 -6.66% 33.65 50 33.70 2 0.00
2021-12-20 3041 42368752 20567 1530566158 33.60 37.00 33.55 36.05 2.40 7.13% 36.00 47 36.05 22 0.00
2021-12-21 3041 66088508 34078 2147483647 35.70 39.50 35.25 38.45 2.40 6.66% 38.45 52 38.50 41 0.00
2021-12-22 3041 44563055 22878 1719132962 39.30 39.90 37.60 38.50 0.05 0.13% 38.45 4 38.50 64 0.00
2021-12-23 3041 20987135 11570 806931741 38.55 39.40 37.80 37.80 0.70 -1.82% 37.80 127 37.85 12 0.00
2021-12-24 3041 49675754 25671 1959903572 38.05 40.35 37.85 38.85 1.05 2.78% 38.80 216 38.85 22 0.00
2021-12-27 3041 45674964 20712 1896192137 39.45 42.70 38.95 42.70 3.85 9.91% 42.70 56599 0.00 0 0.00
2021-12-28 3041 103673365 44510 2147483647 43.20 43.90 39.05 40.50 2.20 -5.15% 40.50 23 40.55 17 0.00
2021-12-29 3041 102086618 49519 2147483647 40.45 44.30 40.45 42.10 1.60 3.95% 42.10 32 42.15 3 0.00
2021-12-30 3041 33561650 16864 1401366780 42.10 42.65 40.85 41.95 0.15 -0.36% 41.90 61 41.95 78 0.00