鈺德(3050)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　　　19.10
0
0%		18.65
-0.45
-2.36%		 19.60
0.95
5.09%		17.85
-1.75
-8.93%		 　17.80
-0.05
-0.28%		17.10
-0.7
-3.93%		17.20
0.1
0.58%		17.55
0.35
2.03%		17.10
-0.45
-2.56%		 　17.50
0.4
2.34%		17.20
-0.3
-1.71%		16.15
-1.05
-6.1%		16.10
-0.05
-0.31%		16.50
0.4
2.48%		 　17.15
0.65
3.94%		16.80
-0.35
-2.04%		17.35
0.55
3.27%		17.00
-0.35
-2.02%		16.45
-0.55
-3.24%		 17.4
2 月　16.40
-0.05
-0.3%		17.05
0.65
3.96%		16.50
-0.55
-3.23%		 　　　　　　　　　　　16.95
0.45
2.73%		17.35
0.4
2.36%		18.20
0.85
4.9%		 　　18.50
0.3
1.65%		 18.80
0.3
1.62%		 18.01
3 月　18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		17.95
-0.65
-3.49%		17.55
-0.4
-2.23%		 　17.05
-0.5
-2.85%		16.85
-0.2
-1.17%		17.65
0.8
4.75%		17.55
-0.1
-0.57%		17.55
0
0%		 　17.95
0.4
2.28%		17.80
-0.15
-0.84%		18.15
0.35
1.97%		18.70
0.55
3.03%		18.30
-0.4
-2.14%		 　18.55
0.25
1.37%		18.15
-0.4
-2.16%		18.25
0.1
0.55%		18.00
-0.25
-1.37%		18.65
0.65
3.61%		 　18.80
0.15
0.8%		18.65
-0.15
-0.8%		 18.08
4 月18.20
-0.45
-2.41%		 　　　18.70
0.5
2.75%		18.90
0.2
1.07%		19.00
0.1
0.53%		19.65
0.65
3.42%		 　19.70
0.05
0.25%		18.90
-0.8
-4.06%		18.25
-0.65
-3.44%		18.25
0
0%		18.30
0.05
0.27%		 　18.15
-0.15
-0.82%		18.55
0.4
2.2%		18.65
0.1
0.54%		18.10
-0.55
-2.95%		18.20
0.1
0.55%		 　18.30
0.1
0.55%		18.10
-0.2
-1.09%		18.00
-0.1
-0.55%		17.65
-0.35
-1.94%		 18.39
5 月　　16.70
-0.95
-5.38%		15.60
-1.1
-6.59%		15.75
0.15
0.96%		15.90
0.15
0.95%		16.70
0.8
5.03%		 　16.25
-0.45
-2.69%		14.95
-1.3
-8%		13.85
-1.1
-7.36%		14.20
0.35
2.53%		13.85
-0.35
-2.46%		 　12.55
-1.3
-9.39%		13.80
1.25
9.96%		14.55
0.75
5.43%		14.30
-0.25
-1.72%		14.95
0.65
4.55%		 　15.30
0.35
2.34%		15.45
0.15
0.98%		15.50
0.05
0.32%		15.50
0
0%		15.60
0.1
0.65%		 15.40
-0.2
-1.28%		15.06
6 月15.75
0.35
2.27%		15.40
-0.35
-2.22%		15.35
-0.05
-0.32%		15.05
-0.3
-1.95%		 　14.60
-0.45
-2.99%		14.70
0.1
0.68%		14.45
-0.25
-1.7%		14.60
0.15
1.04%		14.60
0
0%		 　　14.80
0.2
1.37%		14.70
-0.1
-0.68%		15.05
0.35
2.38%		14.65
-0.4
-2.66%		 　14.10
-0.55
-3.75%		14.15
0.05
0.35%		14.40
0.25
1.77%		14.60
0.2
1.39%		14.70
0.1
0.68%		 　14.80
0.1
0.68%		14.55
-0.25
-1.69%		14.65
0.1
0.69%		 14.72
7 月14.75
0.1
0.68%		14.90
0.15
1.02%		 　14.95
0.05
0.34%		14.70
-0.25
-1.67%		14.65
-0.05
-0.34%		14.75
0.1
0.68%		14.65
-0.1
-0.68%		 　14.40
-0.25
-1.71%		14.45
0.05
0.35%		14.20
-0.25
-1.73%		14.80
0.6
4.23%		14.70
-0.1
-0.68%		 　15.30
0.6
4.08%		14.60
-0.7
-4.58%		14.35
-0.25
-1.71%		14.30
-0.05
-0.35%		14.55
0.25
1.75%		 　14.90
0.35
2.41%		14.60
-0.3
-2.01%		14.20
-0.4
-2.74%		14.25
0.05
0.35%		14.70
0.45
3.16%		 14.66
8 月　14.50
-0.2
-1.36%		14.65
0.15
1.03%		15.00
0.35
2.39%		15.15
0.15
1%		14.75
-0.4
-2.64%		 　14.90
0.15
1.02%		14.40
-0.5
-3.36%		14.45
0.05
0.35%		14.80
0.35
2.42%		14.70
-0.1
-0.68%		 　14.65
-0.05
-0.34%		14.30
-0.35
-2.39%		14.30
0
0%		13.90
-0.4
-2.8%		13.85
-0.05
-0.36%		 　14.05
0.2
1.44%		14.80
0.75
5.34%		14.85
0.05
0.34%		15.05
0.2
1.35%		15.10
0.05
0.33%		 　15.20
0.1
0.66%		15.90
0.7
4.61%		14.69
9 月15.70
-0.2
-1.26%		14.80
-0.9
-5.73%		14.90
0.1
0.68%		 　15.00
0.1
0.67%		14.80
-0.2
-1.33%		14.75
-0.05
-0.34%		15.00
0.25
1.69%		14.80
-0.2
-1.33%		 　15.30
0.5
3.38%		15.35
0.05
0.33%		15.80
0.45
2.93%		15.50
-0.3
-1.9%		15.60
0.1
0.65%		 　　　15.50
-0.1
-0.64%		15.75
0.25
1.61%		15.80
0.05
0.32%		 　15.55
-0.25
-1.58%		15.50
-0.05
-0.32%		14.95
-0.55
-3.55%		15.05
0.1
0.67%		 15.25
10 月14.60
-0.45
-2.99%		 　13.95
-0.65
-4.45%		14.25
0.3
2.15%		14.20
-0.05
-0.35%		14.75
0.55
3.87%		15.20
0.45
3.05%		 　　15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		15.65
0.55
3.64%		15.20
-0.45
-2.88%		 　15.80
0.6
3.95%		15.40
-0.4
-2.53%		15.60
0.2
1.3%		15.50
-0.1
-0.64%		15.55
0.05
0.32%		 　16.85
1.3
8.36%		15.80
-1.05
-6.23%		16.15
0.35
2.22%		16.50
0.35
2.17%		17.10
0.6
3.64%		 15.56
11 月17.20
0.1
0.58%		17.70
0.5
2.91%		17.55
-0.15
-0.85%		18.00
0.45
2.56%		17.60
-0.4
-2.22%		 　17.45
-0.15
-0.85%		17.60
0.15
0.86%		18.00
0.4
2.27%		18.05
0.05
0.28%		17.85
-0.2
-1.11%		 　17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.40
-0.2
-1.14%		17.80
0.4
2.3%		 　17.95
0.15
0.84%		17.50
-0.45
-2.51%		17.80
0.3
1.71%		17.60
-0.2
-1.12%		17.50
-0.1
-0.57%		 　17.10
-0.4
-2.29%		17.70
0.6
3.51%		 17.63
12 月17.85
0.15
0.85%		17.65
-0.2
-1.12%		17.90
0.25
1.42%		 　17.85
-0.05
-0.28%		18.70
0.85
4.76%		17.75
-0.95
-5.08%		17.80
0.05
0.28%		18.20
0.4
2.25%		 　17.85
-0.35
-1.92%		17.85
0
0%		17.95
0.1
0.56%		18.10
0.15
0.84%		18.15
0.05
0.28%		 　19.00
0.85
4.68%		18.10
-0.9
-4.74%		18.50
0.4
2.21%		18.25
-0.25
-1.35%		18.80
0.55
3.01%		 　19.00
0.2
1.06%		18.95
-0.05
-0.26%		18.70
-0.25
-1.32%		18.40
-0.3
-1.6%		　18.27

說明:最高漲幅:9.96%最低跌幅:-9.39% 最高價:19.70最低價:12.55平均價:16.42,灰色底表示週末,漲153天(49.75)元,跌142天(-49.8)元,平盤7天
10%=1,8%=2,5%=12,4%=13,3%=16,2%=33,1%=58,0%=25,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=7,-6%=21,-7%=22,-8%=32,-9%=45,

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 3050 1885581 947 36355726 19.30 19.55 19.10 19.10 0.40 0% 19.10 75 19.15 1 31.31
2021-01-05 3050 3164923 1478 59418184 19.15 19.25 18.35 18.65 0.45 -2.36% 18.60 12 18.65 20 30.57
2021-01-07 3050 10066526 2952 195934793 18.50 19.60 18.50 19.60 1.75 5.09% 19.60 109 0.00 0 32.13
2021-01-08 3050 8930713 3565 163763777 19.20 19.35 17.65 17.85 1.75 -8.93% 17.85 121 17.90 4 29.26
2021-01-11 3050 3864142 1496 67449693 17.75 18.00 17.05 17.80 0.05 -0.28% 17.75 16 17.80 66 29.18
2021-01-12 3050 2598745 1042 44804275 17.80 17.80 17.00 17.10 0.70 -3.93% 17.10 13 17.15 70 28.03
2021-01-13 3050 1791292 733 31135670 16.85 17.75 16.85 17.20 0.10 0.58% 17.20 135 17.25 124 28.20
2021-01-14 3050 1428615 555 24993113 17.45 17.65 17.25 17.55 0.35 2.03% 17.50 26 17.55 99 28.77
2021-01-15 3050 1846524 664 31636158 17.55 17.55 16.80 17.10 0.45 -2.56% 17.10 12 17.15 23 28.03
2021-01-18 3050 1421251 700 24493099 17.10 17.70 16.30 17.50 0.40 2.34% 17.50 7 17.55 97 28.69
2021-01-19 3050 4197083 1910 75440062 17.75 18.55 17.20 17.20 0.30 -1.71% 17.20 13 17.30 27 28.20
2021-01-20 3050 2586810 1156 42910247 17.30 17.45 16.10 16.15 1.05 -6.1% 16.15 15 16.20 212 26.48
2021-01-21 3050 1313710 676 21337763 16.60 16.80 15.85 16.10 0.05 -0.31% 16.00 10 16.10 16 26.39
2021-01-22 3050 1892228 906 31698709 16.20 17.25 16.20 16.50 0.40 2.48% 16.50 38 16.60 113 27.05
2021-01-25 3050 1925623 926 32652127 16.50 17.50 16.25 17.15 0.65 3.94% 17.10 1 17.20 148 28.11
2021-01-26 3050 1051386 497 17749873 17.35 17.40 16.60 16.80 0.35 -2.04% 16.80 2 16.90 3 27.54
2021-01-27 3050 1185787 544 20403198 16.95 17.50 16.80 17.35 0.55 3.27% 17.35 14 17.40 1 28.44
2021-01-28 3050 946570 482 16220764 17.00 17.65 16.85 17.00 0.35 -2.02% 17.00 30 17.05 2 27.87
2021-01-29 3050 842377 438 14209377 17.15 17.40 16.45 16.45 0.55 -3.24% 16.45 4 16.50 6 26.97
2021-02-02 3050 914022 436 15035080 16.40 16.70 16.20 16.40 0.45 -0.3% 16.40 18 16.50 112 26.89
2021-02-03 3050 1578818 797 26999042 16.45 17.50 16.45 17.05 0.65 3.96% 17.05 1 17.10 32 27.95
2021-02-04 3050 5635778 2217 96398237 17.35 17.65 16.40 16.50 0.55 -3.23% 16.50 46 16.55 9 27.05
2021-02-17 3050 1517118 668 25278866 16.50 17.10 16.35 16.95 0.65 2.73% 16.95 11 17.00 35 27.79
2021-02-18 3050 1493631 704 25828668 16.75 17.50 16.75 17.35 0.40 2.36% 17.30 9 17.35 60 28.44
2021-02-19 3050 3235179 1126 57559505 17.40 18.30 17.30 18.20 0.85 4.9% 18.15 15 18.20 41 29.84
2021-02-23 3050 2261326 1125 41930413 18.60 18.80 18.30 18.50 0.60 1.65% 18.45 27 18.50 37 30.33
2021-02-25 3050 10606610 3730 203541459 18.65 19.55 18.65 18.80 0.50 1.62% 18.75 43 18.80 6 30.82
2021-03-02 3050 7686933 2684 146059494 18.55 19.40 18.35 18.70 0.35 -0.53% 18.70 32 18.75 15 30.66
2021-03-03 3050 1560630 681 29063203 18.60 18.85 18.45 18.60 0.10 -0.53% 18.60 40 18.65 5 30.49
2021-03-04 3050 1786061 750 32400772 18.60 18.65 17.85 17.95 0.65 -3.49% 17.90 39 17.95 57 29.43
2021-03-05 3050 1307112 654 22963428 17.65 17.85 17.45 17.55 0.40 -2.23% 17.55 17 17.60 10 28.77
2021-03-08 3050 1329106 657 23068660 17.85 17.90 16.80 17.05 0.50 -2.85% 17.05 5 17.10 5 27.95
2021-03-09 3050 1119328 569 18843593 16.80 17.30 16.65 16.85 0.20 -1.17% 16.80 11 16.85 45 27.62
2021-03-10 3050 3549747 1402 62922297 17.00 18.10 17.00 17.65 0.80 4.75% 17.60 26 17.65 98 28.93
2021-03-11 3050 1151101 542 20303729 17.90 17.90 17.50 17.55 0.10 -0.57% 17.55 51 17.60 11 28.77
2021-03-12 3050 1012837 516 17895028 17.70 17.90 17.50 17.55 0.00 0% 17.55 10 17.60 76 28.77
2021-03-15 3050 1294104 551 23035284 17.75 17.95 17.60 17.95 0.40 2.28% 17.90 16 17.95 34 29.43
2021-03-16 3050 2464126 891 44398383 18.05 18.25 17.80 17.80 0.15 -0.84% 17.80 24 17.85 15 29.18
2021-03-17 3050 1137770 515 20535510 17.95 18.20 17.80 18.15 0.35 1.97% 18.15 23 18.20 61 29.75
2021-03-18 3050 9147284 3371 172517285 18.10 19.15 18.10 18.70 0.55 3.03% 18.65 20 18.70 3 30.66
2021-03-19 3050 1802098 767 33063621 18.45 18.50 18.25 18.30 0.40 -2.14% 18.30 14 18.35 13 30.00
2021-03-22 3050 1880697 826 35124328 18.35 18.95 18.35 18.55 0.25 1.37% 18.55 55 18.60 6 30.41
2021-03-23 3050 1112589 550 20346384 18.65 18.70 18.10 18.15 0.40 -2.16% 18.15 83 18.20 1 29.75
2021-03-24 3050 717552 372 13167813 18.25 18.50 18.15 18.25 0.10 0.55% 18.25 7 18.30 8 29.92
2021-03-25 3050 1267225 634 23230856 18.30 18.75 18.00 18.00 0.25 -1.37% 17.95 21 18.00 4 29.51
2021-03-26 3050 9731575 3535 183508307 18.20 19.25 18.20 18.65 0.65 3.61% 18.60 3 18.65 2 30.57
2021-03-29 3050 2443151 1305 45834424 18.65 19.10 18.35 18.80 0.15 0.8% 18.80 48 18.85 51 30.82
2021-03-30 3050 5167145 2138 98711695 19.05 19.60 18.65 18.65 0.15 -0.8% 18.65 47 18.70 41 30.57
2021-04-01 3050 2184977 809 39828692 18.40 18.55 18.00 18.20 0.05 -2.41% 18.20 89 18.25 109 22.75
2021-04-06 3050 3356496 1236 62886712 18.50 19.00 18.40 18.70 0.50 2.75% 18.65 36 18.70 23 23.38
2021-04-07 3050 2322103 1047 44001144 18.85 19.20 18.60 18.90 0.20 1.07% 18.85 23 18.90 129 23.62
2021-04-08 3050 3722642 1470 71405345 19.15 19.40 19.00 19.00 0.10 0.53% 19.00 110 19.05 58 23.75
2021-04-09 3050 5508068 1977 106528686 19.35 19.65 18.80 19.65 0.65 3.42% 19.60 38 19.65 47 24.56
2021-04-12 3050 16068833 6571 322232000 19.95 20.90 19.25 19.70 0.05 0.25% 19.70 20 19.75 4 24.62
2021-04-13 3050 9248098 3727 184556018 19.70 20.80 18.80 18.90 0.80 -4.06% 18.90 5 18.95 7 23.62
2021-04-14 3050 3958428 1856 72280634 19.05 19.20 17.10 18.25 0.65 -3.44% 18.25 5 18.30 37 22.81
2021-04-15 3050 1592121 756 29028584 18.40 18.45 18.00 18.25 0.00 0% 18.25 19 18.30 10 22.81
2021-04-16 3050 1500950 713 27456482 18.50 18.50 18.20 18.30 0.05 0.27% 18.25 19 18.30 31 22.88
2021-04-19 3050 1954659 923 35474639 18.40 18.40 18.00 18.15 0.15 -0.82% 18.15 9 18.20 13 22.69
2021-04-20 3050 4382375 1672 81816274 18.20 19.00 18.10 18.55 0.40 2.2% 18.55 48 18.60 5 23.19
2021-04-21 3050 2939895 1382 55379098 18.70 19.15 18.65 18.65 0.10 0.54% 18.65 14 18.70 120 23.31
2021-04-22 3050 2907607 1273 53079527 18.90 18.95 17.80 18.10 0.55 -2.95% 18.05 52 18.20 4 22.62
2021-04-23 3050 1675863 719 30575165 18.40 18.45 18.10 18.20 0.10 0.55% 18.20 37 18.25 25 22.75
2021-04-26 3050 1330847 613 24292552 18.30 18.50 18.10 18.30 0.10 0.55% 18.25 4 18.30 12 22.88
2021-04-27 3050 1312416 555 23956783 18.30 18.45 18.10 18.10 0.20 -1.09% 18.10 88 18.15 3 22.62
2021-04-28 3050 2724549 1074 48870295 18.15 18.20 17.70 18.00 0.10 -0.55% 18.00 14 18.05 17 22.50
2021-04-29 3050 1583224 722 28119978 18.10 18.10 17.55 17.65 0.35 -1.94% 17.65 11 17.70 4 22.06
2021-05-03 3050 1999330 961 34128217 17.65 17.65 16.65 16.70 0.95 -5.38% 16.70 11 16.75 3 20.88
2021-05-04 3050 2116514 1060 33378275 16.70 16.95 15.10 15.60 1.10 -6.59% 15.60 23 15.65 24 19.50
2021-05-05 3050 901775 475 14355088 15.55 16.30 15.35 15.75 0.15 0.96% 15.75 10 15.80 10 19.69
2021-05-06 3050 1089526 563 17523305 16.05 16.60 15.70 15.90 0.15 0.95% 15.90 18 15.95 2 19.88
2021-05-07 3050 913685 390 14985450 16.05 16.70 16.05 16.70 0.80 5.03% 16.70 1 16.75 7 20.88
2021-05-10 3050 648513 333 10630448 16.80 16.80 16.25 16.25 0.45 -2.69% 16.25 33 16.35 10 20.31
2021-05-11 3050 1556513 723 24054729 16.25 16.25 14.90 14.95 1.30 -8% 14.95 9 15.05 1 18.69
2021-05-12 3050 2154979 1028 30621584 14.95 15.35 13.50 13.85 1.10 -7.36% 13.80 8 13.85 24 17.31
2021-05-13 3050 1219672 577 16957533 13.50 14.70 13.10 14.20 0.35 2.53% 14.00 2 14.20 4 17.75
2021-05-14 3050 1411654 741 20341759 14.35 15.20 13.80 13.85 0.35 -2.46% 13.85 19 13.90 14 13.58
2021-05-17 3050 1767353 719 22669832 12.65 13.50 12.50 12.55 1.30 -9.39% 12.55 6 12.60 17 12.30
2021-05-18 3050 1168783 459 15965068 13.00 13.80 13.00 13.80 1.25 9.96% 13.80 135 0.00 0 13.53
2021-05-19 3050 1031284 535 14748294 14.15 14.70 13.85 14.55 0.75 5.43% 14.55 3 14.60 18 14.26
2021-05-20 3050 828919 393 12054608 14.75 14.90 14.30 14.30 0.25 -1.72% 14.30 75 14.35 8 14.02
2021-05-21 3050 686465 375 10200219 14.60 15.05 14.60 14.95 0.65 4.55% 14.90 5 14.95 5 14.66
2021-05-24 3050 703800 286 10696001 14.75 15.40 14.75 15.30 0.35 2.34% 15.30 5 15.35 9 15.00
2021-05-25 3050 689364 330 10744546 15.55 15.80 15.45 15.45 0.15 0.98% 15.45 25 15.50 8 15.15
2021-05-26 3050 333306 192 5138137 15.40 15.55 15.20 15.50 0.05 0.32% 15.45 3 15.50 32 15.20
2021-05-27 3050 357540 198 5498664 15.50 15.65 15.10 15.50 0.00 0% 15.40 2 15.50 13 15.20
2021-05-28 3050 429403 221 6720393 15.60 15.80 15.50 15.60 0.10 0.65% 15.60 4 15.65 3 15.29
2021-05-31 3050 579120 315 9007597 15.70 15.80 15.10 15.40 0.20 -1.28% 15.40 29 15.45 5 15.10
2021-06-01 3050 441210 246 6940594 15.50 15.95 15.50 15.75 0.35 2.27% 15.70 44 15.75 3 15.44
2021-06-02 3050 594450 310 9268172 15.80 15.85 15.40 15.40 0.35 -2.22% 15.40 33 15.45 13 15.10
2021-06-03 3050 396026 223 6126418 15.60 15.65 15.30 15.35 0.05 -0.32% 15.30 24 15.35 1 15.05
2021-06-04 3050 482008 234 7308620 15.30 15.30 15.05 15.05 0.30 -1.95% 15.05 1 15.10 2 14.75
2021-06-07 3050 767419 399 11265024 15.15 15.15 14.30 14.60 0.45 -2.99% 14.60 15 14.70 7 14.31
2021-06-08 3050 361391 185 5331328 14.65 14.85 14.60 14.70 0.10 0.68% 14.70 6 14.75 3 14.41
2021-06-09 3050 387210 190 5662684 14.75 14.80 14.45 14.45 0.25 -1.7% 14.45 7 14.50 1 14.17
2021-06-10 3050 684073 282 10012160 14.65 14.80 14.40 14.60 0.15 1.04% 14.60 7 14.65 12 14.31
2021-06-11 3050 322596 146 4743435 14.75 14.85 14.60 14.60 0.00 0% 14.60 13 14.65 2 14.31
2021-06-15 3050 572121 288 8508112 14.75 15.15 14.65 14.80 0.20 1.37% 14.75 24 14.80 2 14.51
2021-06-16 3050 1605183 765 24220467 14.80 15.60 14.70 14.70 0.10 -0.68% 14.70 38 14.75 2 14.41
2021-06-17 3050 313013 174 4657737 14.80 15.05 14.70 15.05 0.35 2.38% 14.95 3 15.05 10 14.75
2021-06-18 3050 550635 283 8127229 15.05 15.05 14.65 14.65 0.40 -2.66% 14.65 6 14.75 14 14.36
2021-06-21 3050 673872 328 9593438 14.50 14.60 14.10 14.10 0.55 -3.75% 14.10 32 14.15 6 13.82
2021-06-22 3050 570191 225 8175009 14.30 14.60 14.15 14.15 0.05 0.35% 14.15 10 14.20 4 13.87
2021-06-23 3050 467506 215 6745992 14.30 14.60 14.30 14.40 0.25 1.77% 14.40 37 14.45 4 14.12
2021-06-24 3050 431336 227 6337506 14.60 14.85 14.50 14.60 0.20 1.39% 14.60 17 14.65 4 14.31
2021-06-25 3050 471520 212 6934886 14.80 14.85 14.60 14.70 0.10 0.68% 14.65 8 14.70 15 14.41
2021-06-28 3050 445118 211 6591958 14.80 15.00 14.50 14.80 0.10 0.68% 14.80 11 14.85 9 14.51
2021-06-29 3050 577921 247 8442810 14.95 14.95 14.50 14.55 0.25 -1.69% 14.50 105 14.55 5 14.26
2021-06-30 3050 572194 228 8427380 14.70 14.95 14.60 14.65 0.10 0.69% 14.65 36 14.70 10 14.36
2021-07-01 3050 985194 345 14637246 14.80 15.00 14.65 14.75 0.10 0.68% 14.75 5 14.80 10 14.46
2021-07-02 3050 665344 278 9937895 14.75 15.15 14.75 14.90 0.15 1.02% 14.85 5 14.90 2 14.61
2021-07-05 3050 554142 228 8279468 15.00 15.05 14.85 14.95 0.05 0.34% 14.95 11 15.05 54 14.66
2021-07-06 3050 286192 172 4243588 15.10 15.10 14.70 14.70 0.25 -1.67% 14.70 20 14.85 3 14.41
2021-07-07 3050 322058 151 4733485 14.70 14.80 14.60 14.65 0.05 -0.34% 14.65 14 14.70 10 14.36
2021-07-08 3050 291265 159 4296636 14.75 14.85 14.65 14.75 0.10 0.68% 14.75 10 14.80 4 14.46
2021-07-09 3050 292142 142 4294664 14.75 14.90 14.60 14.65 0.10 -0.68% 14.65 8 14.70 17 14.36
2021-07-12 3050 1050941 325 15201767 14.65 14.65 14.35 14.40 0.25 -1.71% 14.40 15 14.45 10 14.12
2021-07-13 3050 492881 230 7185998 14.50 14.70 14.45 14.45 0.05 0.35% 14.40 70 14.45 3 14.17
2021-07-14 3050 455916 219 6527951 14.65 14.75 14.15 14.20 0.25 -1.73% 14.20 32 14.25 1 13.92
2021-07-15 3050 828740 289 12160031 14.40 14.90 14.25 14.80 0.60 4.23% 14.75 10 14.80 48 14.51
2021-07-16 3050 378022 194 5623874 14.90 15.05 14.70 14.70 0.10 -0.68% 14.70 2 14.75 5 14.41
2021-07-19 3050 1928061 736 29256083 14.60 15.65 14.60 15.30 0.60 4.08% 15.25 8 15.30 1 15.00
2021-07-20 3050 984988 440 14674889 15.25 15.25 14.60 14.60 0.70 -4.58% 14.60 34 14.70 8 14.31
2021-07-21 3050 629347 289 9173269 14.90 14.90 14.30 14.35 0.25 -1.71% 14.30 33 14.35 2 14.07
2021-07-22 3050 721000 285 10434350 14.55 14.70 14.30 14.30 0.05 -0.35% 14.30 27 14.35 11 14.02
2021-07-23 3050 313622 158 4541755 14.45 14.60 14.40 14.55 0.25 1.75% 14.50 8 14.55 6 14.26
2021-07-26 3050 902086 384 13457190 14.60 15.15 14.60 14.90 0.35 2.41% 14.90 9 14.95 18 14.61
2021-07-27 3050 583857 269 8670227 15.05 15.20 14.60 14.60 0.30 -2.01% 14.55 30 14.60 4 14.31
2021-07-28 3050 878903 365 12531033 14.50 14.75 13.90 14.20 0.40 -2.74% 14.20 45 14.25 4 13.92
2021-07-29 3050 314966 163 4495166 14.35 14.40 14.10 14.25 0.05 0.35% 14.25 17 14.30 13 13.97
2021-07-30 3050 1567555 434 23154797 14.35 15.00 14.30 14.70 0.45 3.16% 14.70 9 14.80 9 14.41
2021-08-02 3050 2126710 843 31682118 14.75 15.25 14.50 14.50 0.20 -1.36% 14.50 15 14.55 18 14.22
2021-08-03 3050 1256882 346 18382779 14.60 14.85 14.35 14.65 0.15 1.03% 14.65 20 14.75 6 14.36
2021-08-04 3050 1488012 515 22292775 14.65 15.15 14.65 15.00 0.35 2.39% 15.00 16 15.10 16 14.71
2021-08-05 3050 4606216 1987 70934105 15.20 15.75 14.90 15.15 0.15 1% 15.15 20 15.20 2 14.85
2021-08-06 3050 1169725 550 17465363 15.15 15.35 14.75 14.75 0.40 -2.64% 14.75 27 14.85 5 14.46
2021-08-09 3050 1142692 275 16832849 14.80 14.90 14.50 14.90 0.15 1.02% 14.70 4 14.90 7 14.61
2021-08-10 3050 971141 457 14142683 14.90 14.90 14.35 14.40 0.50 -3.36% 14.40 8 14.45 14 14.12
2021-08-11 3050 1793105 522 25876662 14.50 14.65 14.20 14.45 0.05 0.35% 14.45 16 14.50 5 14.17
2021-08-12 3050 1970395 410 28914586 14.50 14.80 14.40 14.80 0.35 2.42% 14.75 4 14.80 34 14.51
2021-08-13 3050 2353338 616 35155073 14.85 15.15 14.70 14.70 0.10 -0.68% 14.70 38 14.80 15 14.41
2021-08-16 3050 1142853 332 16645387 14.70 14.75 14.35 14.65 0.05 -0.34% 14.55 4 14.65 3 17.44
2021-08-17 3050 673615 235 9705568 14.65 14.65 14.30 14.30 0.35 -2.39% 14.30 13 14.35 5 17.02
2021-08-18 3050 491145 266 6946283 14.05 14.40 13.95 14.30 0.00 0% 14.30 9 14.35 1 17.02
2021-08-19 3050 505419 252 7104090 14.25 14.40 13.90 13.90 0.40 -2.8% 13.85 17 13.90 6 16.55
2021-08-20 3050 360043 176 5027097 14.20 14.25 13.85 13.85 0.05 -0.36% 13.85 9 13.95 3 16.49
2021-08-23 3050 185139 111 2608667 14.00 14.15 14.00 14.05 0.20 1.44% 14.05 19 14.10 1 16.73
2021-08-24 3050 2126206 524 30994769 14.25 14.85 14.05 14.80 0.75 5.34% 14.75 1 14.80 12 17.62
2021-08-25 3050 2394138 621 35942621 14.85 15.20 14.80 14.85 0.05 0.34% 14.85 30 14.90 32 17.68
2021-08-26 3050 1123303 454 16925285 14.90 15.25 14.75 15.05 0.20 1.35% 15.05 76 15.15 10 17.92
2021-08-27 3050 562768 253 8514652 15.05 15.30 15.05 15.10 0.05 0.33% 15.05 56 15.10 1 17.98
2021-08-30 3050 583421 228 8857822 15.25 15.30 15.10 15.20 0.10 0.66% 15.15 1 15.20 1 18.10
2021-08-31 3050 5043949 1473 78358377 15.15 16.30 15.05 15.90 0.70 4.61% 15.85 15 15.90 26 18.93
2021-09-01 3050 1945849 837 30575475 15.85 15.95 15.50 15.70 0.20 -1.26% 15.70 5 15.75 27 18.69
2021-09-02 3050 2164463 689 32379123 15.15 15.25 14.55 14.80 0.00 -5.73% 14.80 8 14.85 3 17.62
2021-09-03 3050 559983 218 8328742 14.85 15.05 14.75 14.90 0.10 0.68% 14.85 1 14.90 9 17.74
2021-09-06 3050 1913835 513 28694596 14.90 15.20 14.60 15.00 0.10 0.67% 14.95 25 15.00 1 17.86
2021-09-07 3050 731377 235 10856632 15.00 15.05 14.70 14.80 0.20 -1.33% 14.80 7 14.85 5 17.62
2021-09-08 3050 867488 213 12834313 14.70 14.90 14.70 14.75 0.05 -0.34% 14.75 31 14.80 30 17.56
2021-09-09 3050 1781504 393 26656029 14.65 15.15 14.65 15.00 0.25 1.69% 14.95 6 15.00 6 17.86
2021-09-10 3050 299600 135 4450104 14.95 15.00 14.80 14.80 0.20 -1.33% 14.80 4 14.85 1 17.62
2021-09-13 3050 1910219 504 28975819 14.75 15.40 14.65 15.30 0.50 3.38% 15.25 10 15.30 86 18.21
2021-09-14 3050 892661 257 13657370 15.30 15.45 15.15 15.35 0.05 0.33% 15.30 8 15.35 23 18.27
2021-09-15 3050 3291725 960 51341188 15.35 15.95 15.15 15.80 0.45 2.93% 15.75 74 15.80 58 18.81
2021-09-16 3050 1080036 502 17054727 15.80 16.10 15.50 15.50 0.30 -1.9% 15.50 22 15.55 25 18.45
2021-09-17 3050 1755000 469 27550200 15.45 15.95 15.45 15.60 0.10 0.65% 15.55 20 15.60 10 18.57
2021-09-22 3050 2026307 456 31006295 15.20 15.65 15.00 15.50 0.10 -0.64% 15.50 10 15.55 4 18.45
2021-09-23 3050 1919277 547 30292126 15.65 16.00 15.55 15.75 0.25 1.61% 15.75 3 15.80 3 18.75
2021-09-24 3050 2650423 595 41859772 15.75 16.05 15.45 15.80 0.05 0.32% 15.80 9 15.85 14 18.81
2021-09-27 3050 924110 392 14560326 15.80 16.00 15.55 15.55 0.25 -1.58% 15.55 131 15.60 9 18.51
2021-09-28 3050 1967307 540 30701297 15.50 15.90 15.35 15.50 0.05 -0.32% 15.50 8 15.55 25 18.45
2021-09-29 3050 928848 448 14029533 15.30 15.30 14.95 14.95 0.55 -3.55% 14.95 54 15.00 23 17.80
2021-09-30 3050 1226745 353 18499922 14.95 15.25 14.85 15.05 0.10 0.67% 15.05 8 15.10 15 17.92
2021-10-01 3050 1279673 487 18948169 15.00 15.25 14.50 14.60 0.45 -2.99% 14.55 32 14.60 1 17.38
2021-10-04 3050 2070727 479 29639897 14.65 14.85 13.90 13.95 0.65 -4.45% 13.90 23 13.95 2 16.61
2021-10-05 3050 285525 143 3990833 13.55 14.25 13.55 14.25 0.30 2.15% 14.20 2 14.25 11 16.96
2021-10-06 3050 1375137 275 19751755 14.25 14.55 14.10 14.20 0.05 -0.35% 14.20 3 14.25 20 16.90
2021-10-07 3050 1687032 271 24724467 14.40 14.90 14.40 14.75 0.55 3.87% 14.75 2 14.80 16 17.56
2021-10-08 3050 1977620 464 29847512 15.00 15.30 14.75 15.20 0.45 3.05% 15.20 18 15.25 37 18.10
2021-10-12 3050 1865640 408 28597769 15.25 15.55 15.15 15.15 0.05 -0.33% 15.10 18 15.15 46 18.04
2021-10-13 3050 1620144 290 24844898 15.15 15.55 15.10 15.10 0.05 -0.33% 15.10 8 15.15 14 17.98
2021-10-14 3050 2762370 601 42766804 15.10 15.75 14.95 15.65 0.55 3.64% 15.65 63 15.70 23 18.63
2021-10-15 3050 2843455 664 43720447 15.80 15.80 15.05 15.20 0.45 -2.88% 15.15 40 15.20 19 18.10
2021-10-18 3050 3347425 775 52123838 15.30 15.80 15.20 15.80 0.60 3.95% 15.80 1 15.85 26 18.81
2021-10-19 3050 994108 432 15445686 15.55 15.75 15.35 15.40 0.40 -2.53% 15.35 34 15.40 7 18.33
2021-10-20 3050 2683273 456 41957086 15.50 15.85 15.35 15.60 0.20 1.3% 15.60 16 15.65 2 18.57
2021-10-21 3050 2103693 687 33013514 15.70 16.15 15.35 15.50 0.10 -0.64% 15.50 20 15.55 1 18.45
2021-10-22 3050 1979616 466 31129920 15.70 15.95 15.55 15.55 0.05 0.32% 15.55 14 15.60 6 18.51
2021-10-25 3050 5078915 1594 82712889 15.55 16.95 15.45 16.85 1.30 8.36% 16.80 12 16.85 14 20.06
2021-10-26 3050 4195844 1888 68094011 16.85 16.95 15.80 15.80 1.05 -6.23% 15.80 75 15.85 13 18.81
2021-10-27 3050 3040983 862 49248654 15.75 16.50 15.75 16.15 0.35 2.22% 16.15 93 16.20 3 19.23
2021-10-28 3050 10253722 3795 175022057 16.15 17.70 16.00 16.50 0.35 2.17% 16.50 12 16.60 18 19.64
2021-10-29 3050 5667006 1714 95010797 16.50 17.20 16.15 17.10 0.60 3.64% 17.10 6 17.15 24 20.36
2021-11-01 3050 5520760 1987 96693616 17.10 18.00 16.90 17.20 0.10 0.58% 17.15 44 17.20 49 20.48
2021-11-02 3050 3900967 1364 68332100 17.25 17.80 17.10 17.70 0.50 2.91% 17.70 7 17.75 25 21.07
2021-11-03 3050 2351392 1009 41722615 17.70 18.10 17.55 17.55 0.15 -0.85% 17.55 25 17.60 6 20.89
2021-11-04 3050 3959169 1302 71291973 17.80 18.25 17.65 18.00 0.45 2.56% 17.95 26 18.00 13 21.43
2021-11-05 3050 2014606 743 35803748 18.15 18.15 17.55 17.60 0.40 -2.22% 17.60 150 17.65 20 20.95
2021-11-08 3050 2047922 735 36088514 17.85 17.95 17.35 17.45 0.15 -0.85% 17.45 10 17.50 3 20.77
2021-11-09 3050 3188611 842 56311833 17.45 18.00 17.35 17.60 0.15 0.86% 17.60 2 17.65 4 20.95
2021-11-10 3050 5764101 2102 104154218 17.60 18.40 17.45 18.00 0.40 2.27% 17.95 80 18.00 32 21.43
2021-11-11 3050 3892716 1425 69850733 17.85 18.35 17.60 18.05 0.05 0.28% 17.95 4 18.05 45 21.49
2021-11-12 3050 3454809 1030 61357285 18.00 18.05 17.45 17.85 0.20 -1.11% 17.85 17 17.90 5 19.62
2021-11-15 3050 1610389 619 28803245 18.00 18.20 17.60 17.60 0.25 -1.4% 17.55 142 17.60 3 19.34
2021-11-16 3050 1669209 594 29364596 17.75 17.85 17.40 17.50 0.10 -0.57% 17.45 80 17.50 2 19.23
2021-11-17 3050 893061 376 15760562 17.65 17.80 17.50 17.60 0.10 0.57% 17.60 4 17.70 8 19.34
2021-11-18 3050 681226 320 11966799 17.70 17.80 17.40 17.40 0.20 -1.14% 17.40 46 17.45 6 19.12
2021-11-19 3050 3246464 1037 58096451 17.50 18.15 17.50 17.80 0.40 2.3% 17.80 10 17.85 8 19.56
2021-11-22 3050 3641977 1094 65506088 18.00 18.25 17.70 17.95 0.15 0.84% 17.95 21 18.00 15 19.73
2021-11-23 3050 1985098 707 35172253 18.05 18.05 17.50 17.50 0.45 -2.51% 17.50 9 17.55 3 19.23
2021-11-24 3050 588461 270 10418732 17.55 17.85 17.55 17.80 0.30 1.71% 17.75 11 17.80 12 19.56
2021-11-25 3050 764551 380 13685776 17.90 18.10 17.60 17.60 0.20 -1.12% 17.60 43 17.70 6 19.34
2021-11-26 3050 1945041 769 34517463 17.60 18.05 17.45 17.50 0.10 -0.57% 17.50 52 17.55 1 19.23
2021-11-29 3050 2180662 784 36902288 17.20 17.35 16.35 17.10 0.40 -2.29% 17.05 10 17.10 40 18.79
2021-11-30 3050 2119856 779 37550656 17.10 18.05 17.10 17.70 0.60 3.51% 17.70 14 17.80 38 19.45
2021-12-01 3050 830569 318 14796845 17.70 18.00 17.60 17.85 0.15 0.85% 17.80 8 17.85 1 19.62
2021-12-02 3050 1416764 458 25200752 17.85 18.00 17.60 17.65 0.20 -1.12% 17.60 23 17.65 1 19.40
2021-12-03 3050 1843214 900 33254992 18.05 18.20 17.90 17.90 0.25 1.42% 17.90 30 18.00 34 19.67
2021-12-06 3050 2590062 829 46702075 17.90 18.50 17.75 17.85 0.05 -0.28% 17.85 21 17.90 10 19.62
2021-12-07 3050 4441071 1704 81927871 17.85 18.80 17.85 18.70 0.85 4.76% 18.65 86 18.70 98 20.55
2021-12-08 3050 3890183 1625 70221199 18.60 18.80 17.65 17.75 0.95 -5.08% 17.75 83 17.80 2 19.51
2021-12-09 3050 3580997 1062 64730497 17.80 18.40 17.65 17.80 0.05 0.28% 17.80 62 17.85 70 19.56
2021-12-10 3050 4841497 1870 88593324 17.90 18.60 17.60 18.20 0.40 2.25% 18.15 9 18.20 51 20.00
2021-12-13 3050 1973124 883 35283916 18.00 18.20 17.75 17.85 0.35 -1.92% 17.85 12 17.90 24 19.62
2021-12-14 3050 3078088 886 54967403 17.85 18.20 17.55 17.85 0.00 0% 17.85 16 17.90 4 19.62
2021-12-15 3050 2449637 601 43713517 17.75 18.15 17.65 17.95 0.10 0.56% 17.95 14 18.00 23 19.73
2021-12-16 3050 5518644 1638 101320054 18.05 18.80 18.00 18.10 0.15 0.84% 18.05 49 18.15 2 19.89
2021-12-17 3050 2947445 837 53167716 18.15 18.40 17.75 18.15 0.05 0.28% 18.15 34 18.20 8 19.95
2021-12-20 3050 16843887 6810 323334781 18.15 19.80 18.10 19.00 0.85 4.68% 18.95 105 19.05 19 20.88
2021-12-21 3050 4767225 2277 87705742 18.80 19.10 18.10 18.10 0.90 -4.74% 18.10 110 18.15 17 19.89
2021-12-22 3050 4472697 1166 81964067 18.10 18.60 18.00 18.50 0.40 2.21% 18.45 1 18.50 57 20.33
2021-12-23 3050 1084250 688 19908683 18.50 18.60 18.25 18.25 0.25 -1.35% 18.25 16 18.30 2 20.05
2021-12-24 3050 5711941 2050 107094557 18.45 19.10 18.25 18.80 0.55 3.01% 18.80 51 18.85 6 20.66
2021-12-27 3050 3422751 1291 64014538 18.80 19.00 18.45 19.00 0.20 1.06% 18.95 37 19.00 35 20.88
2021-12-28 3050 12213664 4289 233379672 19.10 19.45 18.75 18.95 0.05 -0.26% 18.95 113 19.00 36 20.82
2021-12-29 3050 4686960 1981 89103563 18.90 19.35 18.70 18.70 0.25 -1.32% 18.70 8 18.80 5 20.55
2021-12-30 3050 2780403 1157 51495789 18.80 18.90 18.30 18.40 0.30 -1.6% 18.40 16 18.45 3 20.22