銘異(3060)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　　　16.70
0
0%		16.60
-0.1
-0.6%		 15.65
-0.95
-5.72%		15.20
-0.45
-2.88%		 　15.30
0.1
0.66%		14.65
-0.65
-4.25%		14.90
0.25
1.71%		15.20
0.3
2.01%		14.60
-0.6
-3.95%		 　14.40
-0.2
-1.37%		14.45
0.05
0.35%		13.85
-0.6
-4.15%		13.70
-0.15
-1.08%		14.25
0.55
4.01%		 　14.15
-0.1
-0.7%		14.00
-0.15
-1.06%		14.00
0
0%		14.55
0.55
3.93%		13.90
-0.65
-4.47%		 14.68
2 月　13.75
-0.15
-1.08%		14.15
0.4
2.91%		13.95
-0.2
-1.41%		 　　　　　　　　　　　14.05
0.1
0.72%		14.50
0.45
3.2%		15.20
0.7
4.83%		 　　15.80
0.6
3.95%		 15.35
-0.45
-2.85%		 14.84
3 月　15.05
-0.3
-1.95%		15.20
0.15
1%		14.85
-0.35
-2.3%		14.70
-0.15
-1.01%		 　14.60
-0.1
-0.68%		14.20
-0.4
-2.74%		14.35
0.15
1.06%		14.55
0.2
1.39%		14.65
0.1
0.69%		 　15.20
0.55
3.75%		15.20
0
0%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		15.35
0.25
1.66%		 　15.30
-0.05
-0.33%		15.30
0
0%		15.20
-0.1
-0.65%		15.10
-0.1
-0.66%		15.55
0.45
2.98%		 　16.40
0.85
5.47%		16.10
-0.3
-1.83%		 15.2
4 月16.55
0.45
2.8%		 　　　16.35
-0.2
-1.21%		16.60
0.25
1.53%		16.80
0.2
1.2%		18.45
1.65
9.82%		 　20.25
1.8
9.76%		18.35
-1.9
-9.38%		17.40
-0.95
-5.18%		18.50
1.1
6.32%		18.15
-0.35
-1.89%		 　19.95
1.8
9.92%		20.15
0.2
1%		22.15
2
9.93%		24.35
2.2
9.93%		26.75
2.4
9.86%		 　29.40
2.65
9.91%		31.30
1.9
6.46%		34.40
3.1
9.9%		33.80
-0.6
-1.74%		 22.85
5 月　　32.80
-1
-2.96%		29.55
-3.25
-9.91%		29.00
-0.55
-1.86%		27.85
-1.15
-3.97%		30.60
2.75
9.87%		 　33.65
3.05
9.97%		30.30
-3.35
-9.96%		27.30
-3
-9.9%		25.70
-1.6
-5.86%		26.00
0.3
1.17%		 　23.40
-2.6
-10%		24.15
0.75
3.21%		23.00
-1.15
-4.76%		20.75
-2.25
-9.78%		22.80
2.05
9.88%		 　24.00
1.2
5.26%		26.40
2.4
10%		25.60
-0.8
-3.03%		25.00
-0.6
-2.34%		25.30
0.3
1.2%		 25.10
-0.2
-0.79%		26.52
6 月27.60
2.5
9.96%		30.35
2.75
9.96%		30.55
0.2
0.66%		29.50
-1.05
-3.44%		 　28.40
-1.1
-3.73%		29.00
0.6
2.11%		27.45
-1.55
-5.34%		28.25
0.8
2.91%		28.25
0
0%		 　　31.05
2.8
9.91%		30.05
-1
-3.22%		30.10
0.05
0.17%		30.55
0.45
1.5%		 　28.00
-2.55
-8.35%		27.90
-0.1
-0.36%		27.30
-0.6
-2.15%		27.50
0.2
0.73%		27.00
-0.5
-1.82%		 　27.15
0.15
0.56%		26.50
-0.65
-2.39%		26.80
0.3
1.13%		 28.48
7 月26.70
-0.1
-0.37%		27.45
0.75
2.81%		 　27.95
0.5
1.82%		27.35
-0.6
-2.15%		26.90
-0.45
-1.65%		27.00
0.1
0.37%		25.65
-1.35
-5%		 　25.30
-0.35
-1.36%		23.55
-1.75
-6.92%		24.70
1.15
4.88%		25.45
0.75
3.04%		25.00
-0.45
-1.77%		 　25.40
0.4
1.6%		24.45
-0.95
-3.74%		24.75
0.3
1.23%		24.05
-0.7
-2.83%		24.20
0.15
0.62%		 　25.40
1.2
4.96%		24.85
-0.55
-2.17%		24.35
-0.5
-2.01%		24.60
0.25
1.03%		24.35
-0.25
-1.02%		 25.49
8 月　24.75
0.4
1.64%		25.15
0.4
1.62%		25.35
0.2
0.8%		25.10
-0.25
-0.99%		24.85
-0.25
-1%		 　24.20
-0.65
-2.62%		23.60
-0.6
-2.48%		22.95
-0.65
-2.75%		23.45
0.5
2.18%		22.40
-1.05
-4.48%		 　21.65
-0.75
-3.35%		21.40
-0.25
-1.15%		22.70
1.3
6.07%		21.25
-1.45
-6.39%		21.20
-0.05
-0.24%		 　22.40
1.2
5.66%		22.20
-0.2
-0.89%		22.75
0.55
2.48%		22.85
0.1
0.44%		22.70
-0.15
-0.66%		 　22.70
0
0%		23.35
0.65
2.86%		23.07
9 月23.55
0.2
0.86%		22.90
-0.65
-2.76%		23.80
0.9
3.93%		 　23.40
-0.4
-1.68%		22.75
-0.65
-2.78%		22.25
-0.5
-2.2%		22.35
0.1
0.45%		22.65
0.3
1.34%		 　23.45
0.8
3.53%		23.80
0.35
1.49%		23.40
-0.4
-1.68%		23.20
-0.2
-0.85%		23.65
0.45
1.94%		 　　　22.05
-1.6
-6.77%		22.00
-0.05
-0.23%		22.20
0.2
0.91%		 　22.90
0.7
3.15%		22.35
-0.55
-2.4%		21.30
-1.05
-4.7%		21.55
0.25
1.17%		 22.71
10 月20.45
-1.1
-5.1%		 　19.50
-0.95
-4.65%		19.85
0.35
1.79%		19.50
-0.35
-1.76%		20.70
1.2
6.15%		20.60
-0.1
-0.48%		 　　19.70
-0.9
-4.37%		19.70
0
0%		19.65
-0.05
-0.25%		20.00
0.35
1.78%		 　20.30
0.3
1.5%		20.85
0.55
2.71%		20.95
0.1
0.48%		21.20
0.25
1.19%		21.00
-0.2
-0.94%		 　21.40
0.4
1.9%		21.30
-0.1
-0.47%		22.20
0.9
4.23%		22.05
-0.15
-0.68%		22.10
0.05
0.23%		 20.73
11 月22.60
0.5
2.26%		21.70
-0.9
-3.98%		22.10
0.4
1.84%		22.50
0.4
1.81%		22.70
0.2
0.89%		 　23.60
0.9
3.96%		23.65
0.05
0.21%		23.80
0.15
0.63%		26.15
2.35
9.87%		26.20
0.05
0.19%		 　25.50
-0.7
-2.67%		25.30
-0.2
-0.78%		25.35
0.05
0.2%		24.75
-0.6
-2.37%		25.80
1.05
4.24%		 　25.55
-0.25
-0.97%		24.75
-0.8
-3.13%		25.05
0.3
1.21%		25.05
0
0%		24.65
-0.4
-1.6%		 　24.15
-0.5
-2.03%		25.25
1.1
4.55%		 24.47
12 月25.65
0.4
1.58%		25.15
-0.5
-1.95%		25.25
0.1
0.4%		 　25.50
0.25
0.99%		25.05
-0.45
-1.76%		25.75
0.7
2.79%		25.20
-0.55
-2.14%		24.85
-0.35
-1.39%		 　25.70
0.85
3.42%		24.90
-0.8
-3.11%		25.20
0.3
1.2%		27.70
2.5
9.92%		28.15
0.45
1.62%		 　28.30
0.15
0.53%		26.90
-1.4
-4.95%		26.55
-0.35
-1.3%		26.40
-0.15
-0.56%		25.60
-0.8
-3.03%		 　26.20
0.6
2.34%		25.65
-0.55
-2.1%		26.00
0.35
1.36%		25.95
-0.05
-0.19%		　26.05

說明:最高漲幅:10%最低跌幅:-10% 最高價:34.40最低價:13.70平均價:22.35,灰色底表示週末,漲145天(111.9)元,跌148天(-97.55)元,平盤9天
10%=22,6%=6,5%=9,4%=13,3%=16,2%=32,1%=36,0%=20,-0%=1,-1%=2,-2%=3,-3%=4,-4%=6,-5%=10,-6%=12,-7%=13,-8%=23,-9%=36,-10%=38,

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 3060 2123892 1002 35680249 16.85 17.15 16.65 16.70 0.05 0% 16.65 96 16.70 6 0.00
2021-01-05 3060 1939953 841 32142749 16.70 16.85 16.25 16.60 0.10 -0.6% 16.55 28 16.60 14 0.00
2021-01-07 3060 1455896 694 22918352 16.00 16.15 15.05 15.65 0.00 -5.72% 15.60 34 15.65 6 0.00
2021-01-08 3060 2169884 829 33720997 15.70 15.90 15.20 15.20 0.45 -2.88% 15.20 53 15.25 8 0.00
2021-01-11 3060 830515 448 12633865 15.05 15.35 15.05 15.30 0.10 0.66% 15.30 2 15.35 46 0.00
2021-01-12 3060 1759795 773 26298535 15.30 15.35 14.65 14.65 0.65 -4.25% 14.65 10 14.70 11 0.00
2021-01-13 3060 993543 458 14897236 14.90 15.20 14.75 14.90 0.25 1.71% 14.90 47 14.95 27 0.00
2021-01-14 3060 1022386 484 15474307 14.80 15.40 14.80 15.20 0.30 2.01% 15.20 17 15.25 66 0.00
2021-01-15 3060 1896166 725 27915583 15.20 15.30 14.35 14.60 0.60 -3.95% 14.55 12 14.60 34 0.00
2021-01-18 3060 869504 450 12402696 14.60 14.60 13.95 14.40 0.20 -1.37% 14.35 56 14.40 30 0.00
2021-01-19 3060 509665 282 7416773 14.60 14.75 14.40 14.45 0.05 0.35% 14.40 35 14.45 42 0.00
2021-01-20 3060 1852740 637 26236549 14.50 14.65 13.85 13.85 0.60 -4.15% 13.85 5 13.95 5 0.00
2021-01-21 3060 1034416 433 14268362 13.75 14.10 13.60 13.70 0.15 -1.08% 13.70 8 13.75 6 0.00
2021-01-22 3060 1790549 623 25202088 13.65 14.50 13.60 14.25 0.55 4.01% 14.20 32 14.25 4 0.00
2021-01-25 3060 471999 249 6665363 14.25 14.30 14.00 14.15 0.10 -0.7% 14.10 17 14.15 4 0.00
2021-01-26 3060 822790 300 11659345 14.15 14.35 13.90 14.00 0.15 -1.06% 14.00 28 14.05 36 0.00
2021-01-27 3060 327409 203 4591326 14.25 14.25 13.95 14.00 0.00 0% 13.95 25 14.00 29 0.00
2021-01-28 3060 2463973 737 35252462 14.00 14.60 13.80 14.55 0.55 3.93% 14.55 36 14.60 77 0.00
2021-01-29 3060 3941513 1007 57517939 14.55 14.90 13.90 13.90 0.65 -4.47% 13.85 18 13.90 14 0.00
2021-02-02 3060 418528 257 5777321 13.80 13.95 13.75 13.75 0.05 -1.08% 13.70 73 13.75 33 0.00
2021-02-03 3060 4094512 765 58286146 13.85 14.40 13.85 14.15 0.40 2.91% 14.10 3 14.15 38 0.00
2021-02-04 3060 641203 360 8964903 14.15 14.20 13.85 13.95 0.20 -1.41% 13.95 39 14.00 19 0.00
2021-02-17 3060 579070 306 8185621 14.20 14.25 14.05 14.05 0.10 0.72% 14.05 46 14.10 1 0.00
2021-02-18 3060 1522156 698 22117648 14.20 14.75 14.15 14.50 0.45 3.2% 14.50 4 14.55 2 0.00
2021-02-19 3060 1771071 830 26433384 14.45 15.30 14.40 15.20 0.70 4.83% 15.15 22 15.20 29 0.00
2021-02-23 3060 11337813 2415 178125006 15.10 16.25 14.90 15.80 0.70 3.95% 15.75 11 15.80 1 0.00
2021-02-25 3060 943700 515 14565163 15.50 15.70 15.30 15.35 0.05 -2.85% 15.35 11 15.40 25 0.00
2021-03-02 3060 778406 412 11929802 15.25 15.60 15.05 15.05 0.30 -1.95% 15.05 3 15.10 1 0.00
2021-03-03 3060 1198642 408 18207314 15.15 15.35 15.00 15.20 0.15 1% 15.15 5 15.20 87 0.00
2021-03-04 3060 812601 452 12170738 15.10 15.30 14.80 14.85 0.35 -2.3% 14.85 14 14.90 45 0.00
2021-03-05 3060 509153 326 7531171 14.85 14.95 14.70 14.70 0.15 -1.01% 14.70 17 14.80 17 0.00
2021-03-08 3060 490564 384 7235401 14.90 14.95 14.55 14.60 0.10 -0.68% 14.60 1 14.65 9 0.00
2021-03-09 3060 1043771 514 14964190 14.60 14.70 14.10 14.20 0.40 -2.74% 14.20 5 14.25 9 0.00
2021-03-10 3060 452695 372 6507857 14.30 14.45 14.30 14.35 0.15 1.06% 14.35 8 14.40 11 0.00
2021-03-11 3060 369708 303 5381809 14.50 14.65 14.45 14.55 0.20 1.39% 14.55 16 14.60 17 0.00
2021-03-12 3060 416500 311 6101553 14.65 14.75 14.50 14.65 0.10 0.69% 14.65 1 14.70 34 0.00
2021-03-15 3060 869984 541 13049874 14.55 15.20 14.55 15.20 0.55 3.75% 15.15 3 15.20 9 0.00
2021-03-16 3060 2262559 649 34611582 15.10 15.45 15.05 15.20 0.00 0% 15.20 1 15.25 1 0.00
2021-03-17 3060 886837 469 13423853 15.20 15.35 14.90 15.15 0.05 -0.33% 15.00 14 15.15 17 0.00
2021-03-18 3060 677691 460 10298408 15.10 15.35 15.10 15.10 0.05 -0.33% 15.10 13 15.15 24 0.00
2021-03-19 3060 2590059 1297 40209790 15.15 15.85 15.15 15.35 0.25 1.66% 15.35 24 15.40 3 0.00
2021-03-22 3060 898725 561 13752622 15.50 15.50 15.20 15.30 0.05 -0.33% 15.30 2 15.35 6 0.00
2021-03-23 3060 2894815 1407 45541672 15.45 16.10 15.30 15.30 0.00 0% 15.30 1 15.35 9 0.00
2021-03-24 3060 799793 495 12185195 15.30 15.40 15.10 15.20 0.10 -0.65% 15.15 68 15.20 18 0.00
2021-03-25 3060 686362 376 10415603 15.20 15.35 15.05 15.10 0.10 -0.66% 15.10 15 15.15 5 0.00
2021-03-26 3060 1305997 663 20153120 15.15 15.65 15.15 15.55 0.45 2.98% 15.50 29 15.55 2 0.00
2021-03-29 3060 7853639 3639 128453746 15.75 16.75 15.65 16.40 0.85 5.47% 16.40 15 16.45 121 0.00
2021-03-30 3060 3098322 1469 50618177 16.65 16.75 16.10 16.10 0.30 -1.83% 16.10 47 16.20 5 0.00
2021-04-01 3060 2575382 1261 43122967 16.65 17.05 16.50 16.55 0.00 2.8% 16.55 80 16.60 1 0.00
2021-04-06 3060 1806438 994 29666964 16.55 16.80 16.20 16.35 0.20 -1.21% 16.35 36 16.40 50 0.00
2021-04-07 3060 1507799 802 24787995 16.40 16.65 16.25 16.60 0.25 1.53% 16.60 23 16.65 30 0.00
2021-04-08 3060 3172682 1513 53866703 16.75 17.40 16.50 16.80 0.20 1.2% 16.80 84 16.85 2 0.00
2021-04-09 3060 11734434 4589 208363293 16.90 18.45 16.70 18.45 1.65 9.82% 18.45 539 0.00 0 0.00
2021-04-12 3060 15527805 6154 311807133 19.80 20.25 19.50 20.25 1.80 9.76% 20.25 293 0.00 0 0.00
2021-04-13 3060 12764749 6128 247498996 20.70 20.80 18.25 18.35 1.90 -9.38% 18.35 45 18.40 10 0.00
2021-04-14 3060 7365593 3148 129878594 18.35 18.75 16.80 17.40 0.95 -5.18% 17.40 21 17.45 1 0.00
2021-04-15 3060 4904022 2516 89497994 17.45 18.70 17.30 18.50 1.10 6.32% 18.50 43 18.55 37 0.00
2021-04-16 3060 3673280 1723 66683412 18.50 18.55 17.80 18.15 0.35 -1.89% 18.15 9 18.25 1 0.00
2021-04-19 3060 8485836 3665 167163955 18.50 19.95 18.50 19.95 1.80 9.92% 19.95 301 0.00 0 0.00
2021-04-20 3060 8939334 4554 180664793 20.70 21.00 19.65 20.15 0.20 1% 20.15 45 20.20 25 0.00
2021-04-21 3060 5762777 2082 124974932 20.20 22.15 20.20 22.15 2.00 9.93% 22.15 30623 0.00 0 0.00
2021-04-22 3060 2070119 753 50407368 24.35 24.35 24.35 24.35 2.20 9.93% 24.35 17042 0.00 0 0.00
2021-04-23 3060 4190332 1116 112091350 26.75 26.75 26.75 26.75 2.40 9.86% 26.75 44027 0.00 0 0.00
2021-04-26 3060 6010440 1498 176706902 29.40 29.40 29.40 29.40 2.65 9.91% 29.40 16317 0.00 0 0.00
2021-04-27 3060 31552820 13028 981095526 29.70 32.30 29.60 31.30 1.90 6.46% 31.30 22 31.35 10 0.00
2021-04-28 3060 13084993 6670 441150933 31.90 34.40 31.90 34.40 3.10 9.9% 34.40 770 0.00 0 0.00
2021-04-29 3060 16924670 9062 593053778 36.05 37.35 32.00 33.80 0.60 -1.74% 33.75 4 33.80 2 0.00
2021-05-03 3060 4969909 1935 169816980 33.80 35.20 32.80 32.80 1.00 -2.96% 32.75 36 32.80 45 0.00
2021-05-04 3060 1977390 822 59865587 32.80 32.80 29.55 29.55 3.25 -9.91% 0.00 0 29.55 3098 0.00
2021-05-05 3060 5895874 1908 167879619 27.65 29.55 27.65 29.00 0.55 -1.86% 29.00 22 29.40 3 0.00
2021-05-06 3060 4232982 1464 121272666 29.75 29.95 27.40 27.85 1.15 -3.97% 27.80 5 27.85 94 0.00
2021-05-07 3060 2608428 1026 77166993 28.50 30.60 28.40 30.60 2.75 9.87% 30.60 889 0.00 0 0.00
2021-05-10 3060 3465436 1247 114523084 32.40 33.65 32.25 33.65 3.05 9.97% 33.65 882 0.00 0 0.00
2021-05-11 3060 3625877 1394 114024904 32.25 32.45 30.30 30.30 3.35 -9.96% 0.00 0 30.30 903 0.00
2021-05-12 3060 2795213 931 77664432 27.60 29.00 27.30 27.30 3.00 -9.9% 0.00 0 27.30 1297 0.00
2021-05-13 3060 3645160 1111 93244290 24.70 27.30 24.70 25.70 1.60 -5.86% 25.65 37 25.70 144 0.00
2021-05-14 3060 3132895 1041 81832644 26.60 27.05 25.00 26.00 0.30 1.17% 25.90 7 26.00 71 0.00
2021-05-17 3060 6905869 2833 164143700 23.40 25.25 23.40 23.40 2.60 -10% 0.00 0 23.40 1313 0.00
2021-05-18 3060 12613723 5809 305319666 22.60 25.70 22.45 24.15 0.75 3.21% 24.15 12 24.20 2 0.00
2021-05-19 3060 20289754 5845 482089795 23.00 24.60 22.50 23.00 1.15 -4.76% 22.80 2 23.00 94 0.00
2021-05-20 3060 9314517 4482 199272223 22.85 22.95 20.70 20.75 2.25 -9.78% 20.75 36 20.80 17 0.00
2021-05-21 3060 3424554 1171 77435219 21.80 22.80 21.70 22.80 2.05 9.88% 22.80 11042 0.00 0 0.00
2021-05-24 3060 14529631 5977 340239372 22.75 24.35 22.00 24.00 1.20 5.26% 23.95 2 24.00 12 0.00
2021-05-25 3060 18682532 7364 477887089 24.55 26.40 24.15 26.40 2.40 10% 26.40 416 0.00 0 0.00
2021-05-26 3060 11351405 5721 293987319 27.00 27.30 24.95 25.60 0.80 -3.03% 25.55 10 25.60 7 0.00
2021-05-27 3060 4320624 2164 109419647 25.50 26.15 24.95 25.00 0.60 -2.34% 25.00 71 25.05 11 0.00
2021-05-28 3060 6661242 3210 172291139 25.60 26.80 25.20 25.30 0.30 1.2% 25.30 29 25.35 5 0.00
2021-05-31 3060 5415940 2332 136452454 25.60 25.65 24.50 25.10 0.20 -0.79% 25.10 2 25.15 11 0.00
2021-06-01 3060 21424918 6957 586558492 26.00 27.60 26.00 27.60 2.50 9.96% 27.60 468 0.00 0 0.00
2021-06-02 3060 22551856 9619 667722001 29.00 30.35 28.50 30.35 2.75 9.96% 30.35 27033 0.00 0 0.00
2021-06-03 3060 32261615 14008 972694057 30.70 31.65 29.15 30.55 0.20 0.66% 30.50 6 30.55 41 0.00
2021-06-04 3060 6331268 3361 187784472 29.90 30.30 29.30 29.50 1.05 -3.44% 29.45 21 29.50 7 0.00
2021-06-07 3060 7901259 3998 231716993 30.05 30.45 28.00 28.40 1.10 -3.73% 28.40 32 28.45 3 0.00
2021-06-08 3060 9313242 4898 276166480 28.70 30.70 28.55 29.00 0.60 2.11% 29.00 38 29.05 17 0.00
2021-06-09 3060 7415368 3885 207733888 28.80 29.40 27.20 27.45 1.55 -5.34% 27.45 65 27.50 7 0.00
2021-06-10 3060 7900886 3652 217390465 27.45 28.35 26.50 28.25 0.80 2.91% 28.20 49 28.25 9 0.00
2021-06-11 3060 6345428 3248 181888356 28.30 29.50 27.80 28.25 0.00 0% 28.20 53 28.25 38 0.00
2021-06-15 3060 21208679 7175 651513305 28.60 31.05 28.55 31.05 2.80 9.91% 31.05 822 0.00 0 0.00
2021-06-16 3060 13721272 6735 417548467 31.05 31.35 29.60 30.05 1.00 -3.22% 30.05 3 30.10 1 0.00
2021-06-17 3060 6012654 3088 181448068 29.25 30.85 29.25 30.10 0.05 0.17% 30.10 23 30.15 2 0.00
2021-06-18 3060 13884381 6961 435830435 30.35 32.80 30.35 30.55 0.45 1.5% 30.55 99 30.60 11 0.00
2021-06-21 3060 10240178 4881 292379355 29.60 30.15 27.90 28.00 2.55 -8.35% 28.00 447 28.05 25 0.00
2021-06-22 3060 10340177 4306 293248829 28.40 29.10 27.55 27.90 0.10 -0.36% 27.85 47 27.90 130 0.00
2021-06-23 3060 7351557 3194 204940758 28.20 28.55 27.30 27.30 0.60 -2.15% 27.25 74 27.30 2 0.00
2021-06-24 3060 3175019 1613 87180145 27.60 27.80 27.00 27.50 0.20 0.73% 27.50 54 27.55 1 0.00
2021-06-25 3060 3247132 1596 88924076 27.85 27.85 27.00 27.00 0.50 -1.82% 27.00 332 27.05 72 0.00
2021-06-28 3060 3227419 1674 88031278 26.80 27.90 26.30 27.15 0.15 0.56% 27.15 26 27.25 10 0.00
2021-06-29 3060 3986067 1760 107509878 27.50 27.70 26.50 26.50 0.65 -2.39% 26.50 172 26.55 41 0.00
2021-06-30 3060 3800793 1774 102248991 26.60 27.50 26.40 26.80 0.30 1.13% 26.80 39 26.85 1 0.00
2021-07-01 3060 2982344 1707 81149020 27.15 27.85 26.60 26.70 0.10 -0.37% 26.70 52 26.75 1 0.00
2021-07-02 3060 2732393 1373 73829390 26.80 27.45 26.50 27.45 0.75 2.81% 27.40 128 27.45 22 0.00
2021-07-05 3060 5612224 2601 158403996 28.30 28.80 27.75 27.95 0.50 1.82% 27.95 64 28.00 4 0.00
2021-07-06 3060 2525260 1337 69780001 28.05 28.30 27.10 27.35 0.60 -2.15% 27.35 10 27.40 10 0.00
2021-07-07 3060 2630527 1318 71795284 27.35 27.70 26.80 26.90 0.45 -1.65% 26.90 59 26.95 1 0.00
2021-07-08 3060 2691053 1252 72824061 27.05 27.40 26.60 27.00 0.10 0.37% 27.00 42 27.05 1 0.00
2021-07-09 3060 4038694 2192 105684622 26.90 27.10 25.65 25.65 1.35 -5% 25.65 13 25.70 39 0.00
2021-07-12 3060 6148344 2735 155943651 25.85 26.30 24.70 25.30 0.35 -1.36% 25.30 3 25.40 8 0.00
2021-07-13 3060 5994975 2837 146825589 25.35 25.70 23.55 23.55 1.75 -6.92% 23.55 34 23.60 3 0.00
2021-07-14 3060 3869323 2065 94393016 24.10 25.30 23.45 24.70 1.15 4.88% 24.65 3 24.75 1 0.00
2021-07-15 3060 3569368 1520 89814138 24.70 25.55 24.35 25.45 0.75 3.04% 25.45 3 25.50 13 0.00
2021-07-16 3060 10441286 2693 268132929 25.40 26.05 24.90 25.00 0.45 -1.77% 24.95 25 25.00 1 0.00
2021-07-19 3060 1741199 930 43576554 24.60 25.60 24.30 25.40 0.40 1.6% 25.35 3 25.40 5 0.00
2021-07-20 3060 1392513 883 34356884 25.00 25.10 24.45 24.45 0.95 -3.74% 24.45 44 24.50 12 0.00
2021-07-21 3060 12786303 3159 324084818 24.65 25.90 24.60 24.75 0.30 1.23% 24.75 64 24.80 2 0.00
2021-07-22 3060 3092000 1425 75352500 24.80 25.25 23.85 24.05 0.70 -2.83% 24.00 38 24.05 3 0.00
2021-07-23 3060 1616766 767 39332866 24.35 24.65 24.00 24.20 0.15 0.62% 24.20 2 24.30 2 0.00
2021-07-26 3060 3362981 1581 85092544 24.55 25.80 24.40 25.40 1.20 4.96% 25.40 30 25.45 4 0.00
2021-07-27 3060 3764907 1966 97095733 25.95 26.60 24.85 24.85 0.55 -2.17% 24.85 12 24.90 13 0.00
2021-07-28 3060 8229883 1994 204561681 25.00 25.35 23.65 24.35 0.50 -2.01% 24.35 72 24.40 7 0.00
2021-07-29 3060 1144085 649 27978069 24.40 24.75 24.10 24.60 0.25 1.03% 24.55 10 24.60 14 0.00
2021-07-30 3060 2603757 860 64214922 24.65 25.00 24.30 24.35 0.25 -1.02% 24.35 24 24.40 9 0.00
2021-08-02 3060 1260989 660 30979166 24.35 24.90 24.00 24.75 0.40 1.64% 24.75 9 24.80 1 0.00
2021-08-03 3060 1190691 618 29983681 24.85 25.45 24.85 25.15 0.40 1.62% 25.15 9 25.20 34 0.00
2021-08-04 3060 2577081 1251 66532662 25.35 26.30 25.35 25.35 0.20 0.8% 25.35 24 25.40 3 0.00
2021-08-05 3060 858098 544 21809138 25.50 25.75 25.10 25.10 0.25 -0.99% 25.10 24 25.20 1 0.00
2021-08-06 3060 917055 587 23017712 25.40 25.55 24.80 24.85 0.25 -1% 24.85 11 24.90 16 0.00
2021-08-09 3060 2522843 834 62226032 24.60 25.10 24.20 24.20 0.65 -2.62% 24.20 26 24.25 5 0.00
2021-08-10 3060 1545192 735 36825455 24.40 24.45 23.50 23.60 0.60 -2.48% 23.60 27 23.65 6 0.00
2021-08-11 3060 1892287 916 43456326 23.80 23.80 22.30 22.95 0.65 -2.75% 22.70 29 22.95 4 0.00
2021-08-12 3060 1009170 501 23515624 23.00 23.60 22.95 23.45 0.50 2.18% 23.40 10 23.45 20 0.00
2021-08-13 3060 1016346 629 23221685 23.60 23.65 22.40 22.40 1.05 -4.48% 22.40 4 22.45 1 0.00
2021-08-16 3060 1899348 872 40983918 22.20 22.60 21.10 21.65 0.75 -3.35% 21.60 18 21.65 4 0.00
2021-08-17 3060 1148358 654 25042690 21.90 22.20 21.35 21.40 0.25 -1.15% 21.40 1 21.45 19 0.00
2021-08-18 3060 12026467 2000 261789966 20.90 22.70 20.90 22.70 1.30 6.07% 22.65 14 22.70 3 0.00
2021-08-19 3060 1802631 918 39209845 22.05 22.35 21.25 21.25 1.45 -6.39% 21.25 6 21.30 2 0.00
2021-08-20 3060 1162509 642 24788573 21.30 22.05 20.95 21.20 0.05 -0.24% 21.20 9 21.30 10 0.00
2021-08-23 3060 1440627 667 31782902 21.35 22.45 21.35 22.40 1.20 5.66% 22.35 15 22.40 11 0.00
2021-08-24 3060 1016606 554 22950099 22.50 23.10 22.10 22.20 0.20 -0.89% 22.15 11 22.20 6 0.00
2021-08-25 3060 1067930 524 24301010 22.30 22.95 22.30 22.75 0.55 2.48% 22.75 2 22.80 11 0.00
2021-08-26 3060 669614 344 15261658 23.10 23.10 22.60 22.85 0.10 0.44% 22.80 27 22.85 4 0.00
2021-08-27 3060 657079 366 15012045 22.85 23.20 22.60 22.70 0.15 -0.66% 22.70 12 22.80 6 0.00
2021-08-30 3060 601217 310 13707602 22.85 23.00 22.65 22.70 0.00 0% 22.70 19 22.75 5 0.00
2021-08-31 3060 859778 456 19800879 22.95 23.35 22.55 23.35 0.65 2.86% 23.35 8 23.40 23 0.00
2021-09-01 3060 671625 407 15808405 23.40 23.80 23.30 23.55 0.20 0.86% 23.50 35 23.60 14 0.00
2021-09-02 3060 708210 433 16482472 23.65 23.80 22.80 22.90 0.65 -2.76% 22.85 12 22.90 4 0.00
2021-09-03 3060 1804779 1023 42894797 22.90 24.15 22.90 23.80 0.90 3.93% 23.80 32 23.85 19 0.00
2021-09-06 3060 1256935 778 29939050 24.00 24.60 23.35 23.40 0.40 -1.68% 23.40 32 23.55 12 0.00
2021-09-07 3060 1365549 780 30841489 23.50 23.50 22.20 22.75 0.65 -2.78% 22.70 10 22.75 8 0.00
2021-09-08 3060 972703 467 21558957 22.40 22.45 22.00 22.25 0.50 -2.2% 22.25 14 22.30 5 0.00
2021-09-09 3060 1272404 614 28548874 22.35 22.75 22.20 22.35 0.10 0.45% 22.30 3 22.40 9 0.00
2021-09-10 3060 628102 381 14244461 22.90 22.90 22.55 22.65 0.30 1.34% 22.65 7 22.70 8 0.00
2021-09-13 3060 1059352 531 24631463 22.75 23.80 22.65 23.45 0.80 3.53% 23.45 1 23.50 13 0.00
2021-09-14 3060 874182 469 20730988 23.75 24.00 23.40 23.80 0.35 1.49% 23.75 10 23.80 13 0.00
2021-09-15 3060 537119 310 12702192 23.85 24.10 23.35 23.40 0.40 -1.68% 23.40 16 23.55 1 0.00
2021-09-16 3060 381831 267 8891537 23.60 23.65 23.10 23.20 0.20 -0.85% 23.15 18 23.20 4 0.00
2021-09-17 3060 503000 307 11828100 23.05 23.75 23.05 23.65 0.45 1.94% 23.65 2 23.70 30 0.00
2021-09-22 3060 1162749 827 26038947 22.90 23.00 22.05 22.05 1.60 -6.77% 22.05 25 22.10 1 0.00
2021-09-23 3060 649970 459 14345891 22.40 22.55 21.85 22.00 0.05 -0.23% 22.00 12 22.10 2 0.00
2021-09-24 3060 491948 232 10956128 22.10 22.45 22.10 22.20 0.20 0.91% 22.20 28 22.25 6 0.00
2021-09-27 3060 945202 505 21563395 22.20 23.00 22.20 22.90 0.70 3.15% 22.80 1 22.90 5 0.00
2021-09-28 3060 419966 276 9464328 22.90 23.10 22.25 22.35 0.55 -2.4% 22.35 6 22.40 6 0.00
2021-09-29 3060 1061143 719 22987840 21.80 22.05 21.30 21.30 1.05 -4.7% 21.30 45 21.35 1 0.00
2021-09-30 3060 438426 332 9399315 21.55 21.65 21.10 21.55 0.25 1.17% 21.55 8 21.60 10 0.00
2021-10-01 3060 1247374 799 25982825 21.50 21.50 20.35 20.45 1.10 -5.1% 20.40 5 20.45 5 0.00
2021-10-04 3060 1401459 895 27937910 20.70 21.20 19.00 19.50 0.95 -4.65% 19.50 13 19.55 1 0.00
2021-10-05 3060 1062817 624 20871087 19.25 20.15 19.00 19.85 0.35 1.79% 19.85 7 19.90 3 0.00
2021-10-06 3060 711646 508 14084714 20.25 20.25 19.45 19.50 0.35 -1.76% 19.50 4 19.55 12 0.00
2021-10-07 3060 911164 556 18633698 19.60 21.00 19.60 20.70 1.20 6.15% 20.65 1 20.70 13 0.00
2021-10-08 3060 675290 500 14071091 20.55 21.25 20.45 20.60 0.10 -0.48% 20.50 1 20.60 6 0.00
2021-10-12 3060 725826 566 14480562 20.60 20.60 19.70 19.70 0.90 -4.37% 19.65 25 19.70 4 0.00
2021-10-13 3060 618582 427 12114138 19.95 20.05 19.30 19.70 0.00 0% 19.65 5 19.70 7 0.00
2021-10-14 3060 444453 314 8819528 19.90 20.15 19.60 19.65 0.05 -0.25% 19.60 20 19.70 8 0.00
2021-10-15 3060 649094 355 13052939 19.95 20.40 19.85 20.00 0.35 1.78% 20.00 9 20.10 1 0.00
2021-10-18 3060 918079 525 18754837 20.25 20.80 19.65 20.30 0.30 1.5% 20.30 1 20.35 1 0.00
2021-10-19 3060 806108 480 16871474 20.80 21.15 20.50 20.85 0.55 2.71% 20.85 13 20.90 14 0.00
2021-10-20 3060 362062 285 7592541 20.85 21.25 20.75 20.95 0.10 0.48% 20.90 18 20.95 6 0.00
2021-10-21 3060 685328 417 14662449 21.10 21.75 21.00 21.20 0.25 1.19% 21.20 22 21.25 7 0.00
2021-10-22 3060 319365 240 6718021 21.45 21.45 20.80 21.00 0.20 -0.94% 21.00 2 21.05 1 0.00
2021-10-25 3060 365366 245 7761574 20.75 21.55 20.75 21.40 0.40 1.9% 21.40 1 21.45 4 0.00
2021-10-26 3060 519798 292 11107298 21.45 21.55 21.15 21.30 0.10 -0.47% 21.30 11 21.35 8 0.00
2021-10-27 3060 983014 553 21538338 21.30 22.35 21.30 22.20 0.90 4.23% 22.15 9 22.20 1 0.00
2021-10-28 3060 1289698 722 28901748 22.25 23.10 21.70 22.05 0.15 -0.68% 21.85 6 22.05 1 0.00
2021-10-29 3060 410137 269 9023603 22.40 22.40 21.80 22.10 0.05 0.23% 22.00 8 22.10 7 0.00
2021-11-01 3060 700526 407 15787112 22.10 22.70 22.10 22.60 0.50 2.26% 22.60 9 22.65 10 0.00
2021-11-02 3060 947742 598 20974132 22.90 22.90 21.60 21.70 0.90 -3.98% 21.70 39 21.80 4 0.00
2021-11-03 3060 510115 381 11284154 21.65 22.35 21.65 22.10 0.40 1.84% 22.10 15 22.25 2 0.00
2021-11-04 3060 777847 643 17580045 22.55 22.90 22.35 22.50 0.40 1.81% 22.50 3 22.55 37 0.00
2021-11-05 3060 546943 340 12380038 22.95 22.95 22.30 22.70 0.20 0.89% 22.70 4 22.75 11 0.00
2021-11-08 3060 1804168 1122 42617436 22.95 24.15 22.75 23.60 0.90 3.96% 23.55 8 23.60 19 0.00
2021-11-09 3060 1713944 1047 40993761 23.80 24.60 23.25 23.65 0.05 0.21% 23.60 30 23.70 22 0.00
2021-11-10 3060 1143374 701 27417499 23.95 24.30 23.65 23.80 0.15 0.63% 23.80 11 23.90 18 0.00
2021-11-11 3060 6007816 2071 156018040 24.90 26.15 24.55 26.15 2.35 9.87% 26.15 839 0.00 0 65.38
2021-11-12 3060 8646503 4199 225928063 26.30 27.20 25.05 26.20 0.05 0.19% 26.15 10 26.20 122 65.50
2021-11-15 3060 5428373 2669 143485349 26.40 27.15 25.35 25.50 0.70 -2.67% 25.50 16 25.55 2 63.75
2021-11-16 3060 1562565 1137 39986177 25.65 26.15 25.20 25.30 0.20 -0.78% 25.30 1 25.35 6 63.25
2021-11-17 3060 1757817 1018 44526326 25.05 25.85 24.80 25.35 0.05 0.2% 25.35 1 25.40 1 63.38
2021-11-18 3060 1491231 883 37318592 25.35 25.55 24.70 24.75 0.60 -2.37% 24.75 22 24.80 3 61.88
2021-11-19 3060 2303643 1311 58855686 24.90 26.00 24.80 25.80 1.05 4.24% 25.75 9 25.80 19 64.50
2021-11-22 3060 2174909 1357 56234757 25.85 26.40 25.45 25.55 0.25 -0.97% 25.55 26 25.60 3 63.88
2021-11-23 3060 1535076 913 38398486 25.45 25.45 24.75 24.75 0.80 -3.13% 24.75 22 24.80 2 61.88
2021-11-24 3060 998698 625 25150963 24.85 25.50 24.85 25.05 0.30 1.21% 25.00 37 25.05 1 62.62
2021-11-25 3060 525819 340 13196633 25.05 25.35 24.95 25.05 0.00 0% 25.05 6 25.15 1 62.62
2021-11-26 3060 1726981 974 41904860 25.00 25.10 23.35 24.65 0.40 -1.6% 24.45 2 24.65 7 61.62
2021-11-29 3060 1742380 797 42391641 24.00 24.85 23.60 24.15 0.50 -2.03% 24.15 2 24.20 12 60.38
2021-11-30 3060 1464213 733 36585422 24.35 25.50 24.35 25.25 1.10 4.55% 25.25 7 25.30 6 63.12
2021-12-01 3060 1051512 725 26777266 25.00 25.75 24.75 25.65 0.40 1.58% 25.60 2 25.65 7 64.12
2021-12-02 3060 868389 789 21870153 25.40 25.70 24.90 25.15 0.50 -1.95% 25.10 13 25.15 1 62.88
2021-12-03 3060 1187044 715 30436757 25.60 26.05 25.15 25.25 0.10 0.4% 25.25 7 25.30 7 63.12
2021-12-06 3060 760552 429 19277527 25.30 25.70 25.10 25.50 0.25 0.99% 25.40 1 25.50 3 63.75
2021-12-07 3060 824840 538 20897610 25.50 25.80 25.05 25.05 0.45 -1.76% 25.05 36 25.10 1 62.62
2021-12-08 3060 1382546 766 35413202 25.25 25.95 25.10 25.75 0.70 2.79% 25.70 7 25.75 16 64.38
2021-12-09 3060 2244259 1352 58278208 26.50 26.60 25.20 25.20 0.55 -2.14% 25.20 52 25.25 10 63.00
2021-12-10 3060 1016299 820 25400604 25.30 25.35 24.80 24.85 0.35 -1.39% 24.85 8 24.90 12 62.12
2021-12-13 3060 1691585 901 43060255 25.20 25.95 24.80 25.70 0.85 3.42% 25.70 11 25.75 36 64.25
2021-12-14 3060 1037473 741 26016283 25.70 25.70 24.75 24.90 0.80 -3.11% 24.90 20 24.95 2 62.25
2021-12-15 3060 783102 508 19904899 24.95 25.70 24.95 25.20 0.30 1.2% 25.20 2 25.30 14 63.00
2021-12-16 3060 9154745 3552 248157367 25.20 27.70 25.20 27.70 2.50 9.92% 27.70 11603 0.00 0 69.25
2021-12-17 3060 23428107 10598 652279519 27.50 28.85 26.65 28.15 0.45 1.62% 28.10 4 28.20 51 70.38
2021-12-20 3060 11269486 5934 320762131 28.15 29.50 27.30 28.30 0.15 0.53% 28.30 36 28.40 7 70.75
2021-12-21 3060 8929976 4919 251007579 29.00 29.40 26.90 26.90 1.40 -4.95% 26.90 60 27.00 5 67.25
2021-12-22 3060 4982535 2744 133681487 27.00 27.40 26.40 26.55 0.35 -1.3% 26.55 96 26.60 48 66.38
2021-12-23 3060 2632644 1563 70396151 26.90 27.30 26.40 26.40 0.15 -0.56% 26.40 12 26.45 29 66.00
2021-12-24 3060 3567075 1947 92515384 26.65 26.75 25.50 25.60 0.80 -3.03% 25.55 121 25.60 5 64.00
2021-12-27 3060 2141179 1180 55889850 26.00 26.45 25.65 26.20 0.60 2.34% 26.20 16 26.25 13 65.50
2021-12-28 3060 1781891 1042 46181658 26.60 26.60 25.60 25.65 0.55 -2.1% 25.65 2 25.70 3 64.12
2021-12-29 3060 1059635 682 27464773 25.65 26.20 25.55 26.00 0.35 1.36% 26.00 30 26.05 20 65.00
2021-12-30 3060 1001629 717 25935657 26.20 26.20 25.70 25.95 0.05 -0.19% 25.90 22 25.95 1 64.88