全科(3209)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　　　23.20
0
0%		23.25
0.05
0.22%		 22.90
-0.35
-1.51%		22.95
0.05
0.22%		 　23.05
0.1
0.44%		22.60
-0.45
-1.95%		22.75
0.15
0.66%		22.85
0.1
0.44%		22.65
-0.2
-0.88%		 　22.60
-0.05
-0.22%		22.60
0
0%		22.10
-0.5
-2.21%		22.15
0.05
0.23%		22.15
0
0%		 　22.20
0.05
0.23%		22.25
0.05
0.23%		22.50
0.25
1.12%		22.25
-0.25
-1.11%		22.10
-0.15
-0.67%		 22.55
2 月　22.00
-0.1
-0.45%		22.85
0.85
3.86%		23.00
0.15
0.66%		 　　　　　　　　　　　23.25
0.25
1.09%		23.35
0.1
0.43%		23.45
0.1
0.43%		 　　24.60
1.15
4.9%		 24.50
-0.1
-0.41%		 23.94
3 月　24.60
0.1
0.41%		24.80
0.2
0.81%		25.45
0.65
2.62%		25.10
-0.35
-1.38%		 　24.70
-0.4
-1.59%		25.15
0.45
1.82%		25.05
-0.1
-0.4%		25.40
0.35
1.4%		26.55
1.15
4.53%		 　26.95
0.4
1.51%		26.50
-0.45
-1.67%		27.25
0.75
2.83%		26.60
-0.65
-2.39%		26.80
0.2
0.75%		 　26.80
0
0%		26.90
0.1
0.37%		27.00
0.1
0.37%		27.15
0.15
0.56%		27.15
0
0%		 　27.15
0
0%		27.50
0.35
1.29%		 26.3
4 月27.65
0.15
0.55%		 　　　28.20
0.55
1.99%		29.70
1.5
5.32%		29.50
-0.2
-0.67%		29.05
-0.45
-1.53%		 　29.10
0.05
0.17%		28.50
-0.6
-2.06%		28.30
-0.2
-0.7%		28.80
0.5
1.77%		28.95
0.15
0.52%		 　29.00
0.05
0.17%		29.10
0.1
0.34%		29.30
0.2
0.69%		28.70
-0.6
-2.05%		28.90
0.2
0.7%		 　29.55
0.65
2.25%		29.10
-0.45
-1.52%		29.50
0.4
1.37%		29.40
-0.1
-0.34%		 28.93
5 月　　28.55
-0.85
-2.89%		27.80
-0.75
-2.63%		27.95
0.15
0.54%		27.80
-0.15
-0.54%		29.05
1.25
4.5%		 　29.50
0.45
1.55%		28.85
-0.65
-2.2%		27.25
-1.6
-5.55%		27.35
0.1
0.37%		27.50
0.15
0.55%		 　26.00
-1.5
-5.45%		27.40
1.4
5.38%		27.90
0.5
1.82%		27.75
-0.15
-0.54%		28.00
0.25
0.9%		 　28.00
0
0%		28.25
0.25
0.89%		28.25
0
0%		28.15
-0.1
-0.35%		28.45
0.3
1.07%		 28.20
-0.25
-0.88%		27.99
6 月28.55
0.35
1.24%		28.50
-0.05
-0.18%		28.50
0
0%		28.35
-0.15
-0.53%		 　28.20
-0.15
-0.53%		28.20
0
0%		28.15
-0.05
-0.18%		28.15
0
0%		28.25
0.1
0.36%		 　　28.45
0.2
0.71%		28.60
0.15
0.53%		29.05
0.45
1.57%		28.85
-0.2
-0.69%		 　28.50
-0.35
-1.21%		28.30
-0.2
-0.7%		28.35
0.05
0.18%		28.60
0.25
0.88%		28.65
0.05
0.17%		 　28.80
0.15
0.52%		28.80
0
0%		29.00
0.2
0.69%		 28.54
7 月29.20
0.2
0.69%		29.25
0.05
0.17%		 　29.40
0.15
0.51%		29.35
-0.05
-0.17%		29.70
0.35
1.19%		29.30
-0.4
-1.35%		29.30
0
0%		 　29.70
0.4
1.37%		29.70
0
0%		29.85
0.15
0.51%		30.55
0.7
2.35%		31.35
0.8
2.62%		 　31.95
0.6
1.91%		30.90
-1.05
-3.29%		30.20
-0.7
-2.27%		30.40
0.2
0.66%		30.75
0.35
1.15%		 　31.20
0.45
1.46%		30.90
-0.3
-0.96%		31.90
1
3.24%		30.95
-0.95
-2.98%		30.60
-0.35
-1.13%		 30.34
8 月　30.50
-0.1
-0.33%		30.70
0.2
0.66%		30.55
-0.15
-0.49%		30.80
0.25
0.82%		31.40
0.6
1.95%		 　31.00
-0.4
-1.27%		30.45
-0.55
-1.77%		29.95
-0.5
-1.64%		30.70
0.75
2.5%		30.20
-0.5
-1.63%		 　29.80
-0.4
-1.32%		29.20
-0.6
-2.01%		29.80
0.6
2.05%		29.10
-0.7
-2.35%		29.25
0.15
0.52%		 　30.20
0.95
3.25%		30.40
0.2
0.66%		30.65
0.25
0.82%		30.90
0.25
0.82%		30.80
-0.1
-0.32%		 　31.30
0.5
1.62%		31.45
0.15
0.48%		30.44
9 月31.50
0.05
0.16%		31.40
-0.1
-0.32%		28.80
-2.6
-8.28%		 　28.50
-0.3
-1.04%		29.05
0.55
1.93%		28.90
-0.15
-0.52%		29.95
1.05
3.63%		29.95
0
0%		 　30.50
0.55
1.84%		30.30
-0.2
-0.66%		30.35
0.05
0.17%		30.00
-0.35
-1.15%		29.85
-0.15
-0.5%		 　　　29.50
-0.35
-1.17%		29.40
-0.1
-0.34%		29.45
0.05
0.17%		 　29.45
0
0%		29.45
0
0%		29.10
-0.35
-1.19%		29.20
0.1
0.34%		 29.64
10 月28.50
-0.7
-2.4%		 　28.10
-0.4
-1.4%		28.35
0.25
0.89%		28.05
-0.3
-1.06%		29.10
1.05
3.74%		28.95
-0.15
-0.52%		 　　29.00
0.05
0.17%		28.80
-0.2
-0.69%		28.65
-0.15
-0.52%		29.00
0.35
1.22%		 　29.00
0
0%		29.30
0.3
1.03%		29.20
-0.1
-0.34%		28.95
-0.25
-0.86%		29.00
0.05
0.17%		 　29.05
0.05
0.17%		29.45
0.4
1.38%		29.70
0.25
0.85%		29.85
0.15
0.51%		30.25
0.4
1.34%		 29.08
11 月30.30
0.05
0.17%		30.45
0.15
0.5%		30.80
0.35
1.15%		30.55
-0.25
-0.81%		30.40
-0.15
-0.49%		 　29.55
-0.85
-2.8%		29.40
-0.15
-0.51%		29.90
0.5
1.7%		29.70
-0.2
-0.67%		29.50
-0.2
-0.67%		 　29.50
0
0%		29.25
-0.25
-0.85%		29.40
0.15
0.51%		29.40
0
0%		29.25
-0.15
-0.51%		 　29.30
0.05
0.17%		29.20
-0.1
-0.34%		29.35
0.15
0.51%		29.45
0.1
0.34%		29.05
-0.4
-1.36%		 　28.80
-0.25
-0.86%		29.10
0.3
1.04%		 29.55
12 月29.20
0.1
0.34%		28.90
-0.3
-1.03%		28.95
0.05
0.17%		 　28.90
-0.05
-0.17%		29.05
0.15
0.52%		29.05
0
0%		29.15
0.1
0.34%		28.80
-0.35
-1.2%		 　28.85
0.05
0.17%		28.60
-0.25
-0.87%		28.65
0.05
0.17%		28.70
0.05
0.17%		28.70
0
0%		 　29.00
0.3
1.05%		28.90
-0.1
-0.34%		29.00
0.1
0.35%		29.00
0
0%		28.90
-0.1
-0.34%		 　29.15
0.25
0.87%		29.40
0.25
0.86%		29.45
0.05
0.17%		29.40
-0.05
-0.17%		　28.98

說明:最高漲幅:5.38%最低跌幅:-8.28% 最高價:31.95最低價:22.00平均價:28.17,灰色底表示週末,漲160天(48.45)元,跌113天(-41.8)元,平盤29天
5%=6,4%=3,3%=7,2%=23,1%=65,0%=85,-0%=1,-1%=1,-2%=2,-3%=8,-4%=21,-5%=27,-6%=53,

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 3209 926852 480 21495421 23.25 23.30 23.15 23.20 0.05 0% 23.15 21 23.20 13 10.00
2021-01-05 3209 648680 313 15091177 23.25 23.35 23.15 23.25 0.05 0.22% 23.25 68 23.30 4 10.02
2021-01-07 3209 858710 394 19689286 22.90 23.10 22.85 22.90 0.05 -1.51% 22.90 49 22.95 5 9.87
2021-01-08 3209 932107 438 21461578 23.00 23.20 22.90 22.95 0.05 0.22% 22.90 171 22.95 37 9.89
2021-01-11 3209 694733 280 15965904 22.95 23.05 22.85 23.05 0.10 0.44% 23.05 6 23.10 34 9.94
2021-01-12 3209 2173664 929 49379758 22.80 22.90 22.55 22.60 0.45 -1.95% 22.60 19 22.65 32 9.74
2021-01-13 3209 645382 382 14695492 22.70 22.85 22.70 22.75 0.15 0.66% 22.75 15 22.80 31 9.81
2021-01-14 3209 515412 276 11792920 22.80 22.95 22.80 22.85 0.10 0.44% 22.85 47 22.90 23 9.85
2021-01-15 3209 741937 382 16889696 22.90 23.00 22.60 22.65 0.20 -0.88% 22.60 129 22.65 12 9.76
2021-01-18 3209 1010790 499 22583179 22.65 22.70 22.05 22.60 0.05 -0.22% 22.60 2 22.65 46 9.74
2021-01-19 3209 473171 268 10743070 22.65 22.85 22.55 22.60 0.00 0% 22.60 2 22.65 18 9.74
2021-01-20 3209 1476378 659 32834795 22.60 22.65 22.05 22.10 0.50 -2.21% 22.10 10 22.15 5 9.53
2021-01-21 3209 950997 385 21098431 22.10 22.30 22.05 22.15 0.05 0.23% 22.15 15 22.20 22 9.55
2021-01-22 3209 511997 265 11309875 22.20 22.20 22.05 22.15 0.00 0% 22.10 9 22.15 18 9.55
2021-01-25 3209 639757 308 14147655 22.10 22.40 21.95 22.20 0.05 0.23% 22.20 34 22.25 13 9.57
2021-01-26 3209 483884 231 10762309 22.15 22.40 22.15 22.25 0.05 0.23% 22.15 28 22.25 14 9.59
2021-01-27 3209 653140 300 14677547 22.25 22.55 22.25 22.50 0.25 1.12% 22.50 15 22.55 27 9.70
2021-01-28 3209 436962 229 9747879 22.15 22.55 22.10 22.25 0.25 -1.11% 22.25 28 22.30 2 9.59
2021-01-29 3209 578444 319 12808229 22.25 22.35 22.05 22.10 0.15 -0.67% 22.05 25 22.10 14 9.53
2021-02-02 3209 284559 203 6268914 22.00 22.15 21.90 22.00 0.00 -0.45% 22.00 7 22.05 10 9.48
2021-02-03 3209 2495061 1338 57134759 22.65 23.15 22.60 22.85 0.85 3.86% 22.85 17 22.90 5 9.85
2021-02-04 3209 894251 485 20540511 22.85 23.10 22.85 23.00 0.15 0.66% 22.95 3 23.00 41 9.91
2021-02-17 3209 1136973 563 26465309 23.40 23.40 23.15 23.25 0.30 1.09% 23.25 16 23.30 32 10.02
2021-02-18 3209 1554681 669 36358259 23.40 23.50 23.25 23.35 0.10 0.43% 23.35 12 23.40 59 10.06
2021-02-19 3209 1269756 566 29774900 23.40 23.55 23.40 23.45 0.10 0.43% 23.45 1 23.50 108 10.11
2021-02-23 3209 3190776 1384 76986460 23.80 24.60 23.60 24.60 0.90 4.9% 24.55 20 24.60 2 10.60
2021-02-25 3209 2997669 1507 73677889 24.80 24.90 24.45 24.50 0.45 -0.41% 24.50 42 24.55 2 10.56
2021-03-02 3209 2176332 1039 53771947 24.60 24.95 24.55 24.60 0.30 0.41% 24.55 29 24.60 3 10.60
2021-03-03 3209 1806449 799 44768174 24.80 24.95 24.50 24.80 0.20 0.81% 24.80 5 24.85 30 10.69
2021-03-04 3209 3135971 1503 78726797 24.80 25.45 24.75 25.45 0.65 2.62% 25.40 13 25.45 97 10.97
2021-03-05 3209 2417148 1118 60496290 24.90 25.20 24.80 25.10 0.35 -1.38% 25.10 36 25.15 14 10.82
2021-03-08 3209 2240825 1013 55700756 25.25 25.30 24.65 24.70 0.40 -1.59% 24.65 100 24.70 6 10.65
2021-03-09 3209 2118174 995 52558501 24.70 25.25 24.45 25.15 0.45 1.82% 25.15 14 25.20 129 10.84
2021-03-10 3209 1174177 690 29375489 25.15 25.20 24.90 25.05 0.10 -0.4% 25.05 26 25.10 53 10.80
2021-03-11 3209 4410227 2024 112053995 25.10 25.65 25.10 25.40 0.35 1.4% 25.35 32 25.40 3 10.95
2021-03-12 3209 6668502 3035 173934620 25.60 26.70 25.45 26.55 1.15 4.53% 26.50 65 26.55 29 11.44
2021-03-15 3209 6160775 3176 164079676 26.75 27.05 26.10 26.95 0.40 1.51% 26.90 37 26.95 13 11.62
2021-03-16 3209 3537549 1994 94113665 26.90 26.95 26.40 26.50 0.45 -1.67% 26.45 44 26.50 22 11.42
2021-03-17 3209 3742937 1798 100566349 26.65 27.25 26.40 27.25 0.75 2.83% 27.20 13 27.25 10 11.75
2021-03-18 3209 10083019 4542 268410559 27.00 27.05 26.20 26.60 0.65 -2.39% 26.60 27 26.65 62 11.47
2021-03-19 3209 2221269 1201 59245402 26.60 26.85 26.30 26.80 0.20 0.75% 26.80 26 26.85 89 11.55
2021-03-22 3209 1886389 962 50500447 26.90 26.90 26.55 26.80 0.00 0% 26.75 62 26.80 3 11.55
2021-03-23 3209 2311948 1005 62134598 26.80 27.10 26.75 26.90 0.10 0.37% 26.85 28 26.90 30 11.59
2021-03-24 3209 1881229 1033 50900046 26.90 27.25 26.80 27.00 0.10 0.37% 27.00 5 27.05 38 11.07
2021-03-25 3209 1557737 795 42163373 27.05 27.20 26.90 27.15 0.15 0.56% 27.10 11 27.15 25 11.13
2021-03-26 3209 1400286 804 38111049 27.25 27.40 27.10 27.15 0.00 0% 27.10 89 27.15 8 11.13
2021-03-29 3209 1603758 856 43453200 27.20 27.20 27.00 27.15 0.00 0% 27.15 9 27.20 89 11.13
2021-03-30 3209 1792885 918 49006921 27.20 27.55 27.10 27.50 0.35 1.29% 27.45 6 27.50 93 11.27
2021-04-01 3209 1162268 635 32079702 27.65 27.75 27.50 27.65 0.00 0.55% 27.60 8 27.65 17 11.33
2021-04-06 3209 2543797 1065 70949762 27.70 28.20 27.70 28.20 0.55 1.99% 28.15 3 28.20 56 11.56
2021-04-07 3209 10362054 4727 304761730 29.00 30.00 29.00 29.70 1.50 5.32% 29.70 26 29.75 75 12.17
2021-04-08 3209 3358483 1747 98838769 29.50 29.65 29.25 29.50 0.20 -0.67% 29.45 26 29.50 34 12.09
2021-04-09 3209 2991952 1555 86891968 29.45 29.45 28.80 29.05 0.45 -1.53% 29.05 18 29.10 27 11.91
2021-04-12 3209 1479297 832 43118291 29.20 29.30 29.00 29.10 0.05 0.17% 29.05 47 29.10 3 11.93
2021-04-13 3209 2470101 1379 71287638 29.25 29.25 28.45 28.50 0.60 -2.06% 28.45 63 28.50 37 11.68
2021-04-14 3209 3507241 1623 98324813 28.60 28.85 27.35 28.30 0.20 -0.7% 28.30 16 28.35 9 11.60
2021-04-15 3209 1454809 643 41636842 28.30 28.80 28.30 28.80 0.50 1.77% 28.75 1 28.80 46 11.80
2021-04-16 3209 1501660 617 43439757 29.00 29.15 28.75 28.95 0.15 0.52% 28.95 15 29.00 35 11.86
2021-04-19 3209 1930828 931 56063914 29.00 29.25 28.85 29.00 0.05 0.17% 29.00 129 29.10 19 11.89
2021-04-20 3209 1415703 739 41230290 29.15 29.25 28.85 29.10 0.10 0.34% 29.10 16 29.15 12 11.93
2021-04-21 3209 1529755 858 44912131 29.10 29.50 29.10 29.30 0.20 0.69% 29.30 31 29.35 10 12.01
2021-04-22 3209 2826655 1485 82035549 29.50 29.55 28.50 28.70 0.60 -2.05% 28.70 17 28.75 3 11.76
2021-04-23 3209 1167772 714 33547015 28.55 28.95 28.50 28.90 0.20 0.7% 28.85 28 28.90 13 11.84
2021-04-26 3209 2280937 1245 66939364 28.95 29.60 28.95 29.55 0.65 2.25% 29.55 3 29.60 22 12.11
2021-04-27 3209 1501368 841 43814208 29.40 29.40 29.05 29.10 0.45 -1.52% 29.10 3 29.15 1 11.93
2021-04-28 3209 1663611 776 48680980 29.05 29.50 29.05 29.50 0.40 1.37% 29.45 6 29.50 28 12.09
2021-04-29 3209 3356197 1340 99248665 29.55 29.90 29.20 29.40 0.10 -0.34% 29.35 26 29.40 2 12.05
2021-05-03 3209 2405291 1159 69514946 29.45 29.45 28.50 28.55 0.85 -2.89% 28.55 31 28.65 23 11.70
2021-05-04 3209 2907002 1447 80665534 28.55 28.75 26.90 27.80 0.75 -2.63% 27.70 2 27.80 4 11.39
2021-05-05 3209 840953 476 23580068 27.65 28.25 27.60 27.95 0.15 0.54% 27.95 23 28.00 3 11.45
2021-05-06 3209 1065694 572 29804266 28.10 28.45 27.50 27.80 0.15 -0.54% 27.80 11 27.85 5 11.39
2021-05-07 3209 2658654 1386 77154285 29.20 29.30 28.65 29.05 1.25 4.5% 29.05 5 29.10 30 11.91
2021-05-10 3209 3032891 1472 89152472 29.20 29.55 29.15 29.50 0.45 1.55% 29.45 66 29.50 63 12.09
2021-05-11 3209 2618214 1443 76340417 29.30 29.75 28.55 28.85 0.65 -2.2% 28.80 19 28.85 22 11.82
2021-05-12 3209 4570932 2118 125884016 28.60 28.80 26.60 27.25 1.60 -5.55% 27.20 71 27.25 12 11.17
2021-05-13 3209 2326759 1228 63347020 26.70 28.00 26.20 27.35 0.10 0.37% 27.35 39 27.40 2 9.43
2021-05-14 3209 1415777 857 39249834 27.60 28.30 27.05 27.50 0.15 0.55% 27.45 1 27.50 15 9.48
2021-05-17 3209 3098079 1447 81386604 26.00 27.20 25.70 26.00 1.50 -5.45% 25.95 33 26.00 1 8.97
2021-05-18 3209 1334117 680 36178616 26.40 27.50 26.30 27.40 1.40 5.38% 27.40 19 27.45 24 9.45
2021-05-19 3209 1168962 624 32310642 27.20 27.95 27.05 27.90 0.50 1.82% 27.90 8 27.95 9 9.62
2021-05-20 3209 635436 360 17735863 27.90 28.15 27.65 27.75 0.15 -0.54% 27.75 31 27.85 6 9.57
2021-05-21 3209 636952 344 17825076 28.30 28.30 27.80 28.00 0.25 0.9% 27.95 25 28.00 2 9.66
2021-05-24 3209 556453 349 15631566 27.90 28.30 27.80 28.00 0.00 0% 27.95 14 28.00 21 9.66
2021-05-25 3209 834073 467 23608049 28.15 28.50 28.10 28.25 0.25 0.89% 28.25 5 28.30 13 9.74
2021-05-26 3209 350571 230 9900379 28.30 28.40 28.10 28.25 0.00 0% 28.25 4 28.30 9 9.74
2021-05-27 3209 422342 271 11874323 28.15 28.20 28.00 28.15 0.10 -0.35% 28.10 15 28.15 28 9.71
2021-05-28 3209 712444 361 20262726 28.30 28.55 28.25 28.45 0.30 1.07% 28.40 32 28.45 7 9.81
2021-05-31 3209 1352198 637 38262924 28.50 28.55 28.15 28.20 0.25 -0.88% 28.20 70 28.25 29 9.72
2021-06-01 3209 931457 442 26480814 28.35 28.60 28.25 28.55 0.35 1.24% 28.50 12 28.55 9 9.84
2021-06-02 3209 829687 417 23630692 28.75 28.75 28.30 28.50 0.05 -0.18% 28.50 10 28.55 44 9.83
2021-06-03 3209 467575 239 13316965 28.55 28.60 28.40 28.50 0.00 0% 28.50 48 28.55 2 9.83
2021-06-04 3209 427366 235 12121537 28.45 28.45 28.30 28.35 0.15 -0.53% 28.35 3 28.40 20 9.78
2021-06-07 3209 913306 433 25710631 28.40 28.45 27.95 28.20 0.15 -0.53% 28.20 22 28.25 9 9.72
2021-06-08 3209 544250 298 15361127 28.45 28.45 28.05 28.20 0.00 0% 28.15 14 28.20 5 9.72
2021-06-09 3209 310243 188 8754150 28.20 28.40 28.05 28.15 0.05 -0.18% 28.15 6 28.20 21 9.71
2021-06-10 3209 353973 176 9976908 28.15 28.25 28.10 28.15 0.00 0% 28.15 58 28.20 56 9.71
2021-06-11 3209 638144 319 17995285 28.10 28.30 28.10 28.25 0.10 0.36% 28.25 3 28.30 47 9.74
2021-06-15 3209 525487 334 14931855 28.30 28.50 28.25 28.45 0.20 0.71% 28.40 97 28.45 21 9.81
2021-06-16 3209 893898 471 25489235 28.35 28.65 28.35 28.60 0.15 0.53% 28.60 21 28.65 58 9.86
2021-06-17 3209 2366948 1234 68289342 28.75 29.10 28.65 29.05 0.45 1.57% 29.05 17 29.10 123 10.02
2021-06-18 3209 836815 521 24202886 29.10 29.10 28.80 28.85 0.20 -0.69% 28.80 69 28.90 10 9.95
2021-06-21 3209 842326 474 23931513 28.70 28.70 28.25 28.50 0.35 -1.21% 28.50 6 28.55 5 9.83
2021-06-22 3209 588022 358 16720783 28.55 28.70 28.30 28.30 0.20 -0.7% 28.30 47 28.35 7 9.76
2021-06-23 3209 466465 242 13258475 28.30 28.60 28.30 28.35 0.05 0.18% 28.35 19 28.40 4 9.78
2021-06-24 3209 457082 295 13072889 28.55 28.70 28.50 28.60 0.25 0.88% 28.60 6 28.65 2 9.86
2021-06-25 3209 564455 312 16225097 28.75 28.85 28.60 28.65 0.05 0.17% 28.65 11 28.70 15 9.88
2021-06-28 3209 672807 327 19297985 28.80 28.80 28.55 28.80 0.15 0.52% 28.75 24 28.80 48 9.93
2021-06-29 3209 772951 427 22249065 28.80 28.90 28.65 28.80 0.00 0% 28.80 8 28.85 25 9.93
2021-06-30 3209 680183 463 19747896 29.15 29.15 28.90 29.00 0.20 0.69% 29.00 34 29.05 24 10.00
2021-07-01 3209 895377 587 26155930 29.25 29.35 28.95 29.20 0.20 0.69% 29.15 5 29.20 22 10.07
2021-07-02 3209 498892 354 14592681 29.30 29.40 29.20 29.25 0.05 0.17% 29.20 25 29.25 6 10.09
2021-07-05 3209 929716 489 27290507 29.35 29.45 29.25 29.40 0.15 0.51% 29.35 81 29.40 17 10.14
2021-07-06 3209 651821 376 19154166 29.55 29.60 29.25 29.35 0.05 -0.17% 29.35 6 29.40 26 10.12
2021-07-07 3209 1760634 878 52165583 29.35 29.80 29.35 29.70 0.35 1.19% 29.70 21 29.75 69 10.24
2021-07-08 3209 1926525 998 56456067 29.65 29.65 29.15 29.30 0.40 -1.35% 29.30 2 29.35 26 10.10
2021-07-09 3209 901932 545 26424260 29.20 29.55 29.15 29.30 0.00 0% 29.30 13 29.35 22 10.10
2021-07-12 3209 1270970 653 37500814 29.35 29.70 29.35 29.70 0.40 1.37% 29.65 8 29.70 28 10.24
2021-07-13 3209 1721468 775 51283550 29.90 30.00 29.60 29.70 0.00 0% 29.70 15 29.75 2 10.24
2021-07-14 3209 1321962 748 39504491 29.75 30.00 29.70 29.85 0.15 0.51% 29.80 26 29.85 40 10.29
2021-07-15 3209 4931692 2440 151015501 30.00 31.20 30.00 30.55 0.70 2.35% 30.55 18 30.60 27 10.53
2021-07-16 3209 4566679 2317 142456493 30.60 31.55 30.55 31.35 0.80 2.62% 31.35 19 31.40 32 10.81
2021-07-19 3209 2952926 1695 93596884 31.60 31.95 31.35 31.95 0.60 1.91% 31.90 9 31.95 48 11.02
2021-07-20 3209 2375766 1283 73960489 31.55 31.55 30.85 30.90 1.05 -3.29% 30.90 32 31.00 6 10.66
2021-07-21 3209 2131026 1228 65008020 31.25 31.40 30.10 30.20 0.70 -2.27% 30.20 20 30.25 25 10.41
2021-07-22 3209 937000 536 28684850 30.55 30.90 30.30 30.40 0.20 0.66% 30.35 41 30.40 49 10.48
2021-07-23 3209 758227 432 23327827 30.45 30.95 30.45 30.75 0.35 1.15% 30.70 12 30.75 7 10.60
2021-07-26 3209 1090763 564 34032607 30.85 31.40 30.85 31.20 0.45 1.46% 31.15 14 31.20 19 10.76
2021-07-27 3209 1008189 627 31518906 31.40 31.70 30.90 30.90 0.30 -0.96% 30.90 10 30.95 11 10.66
2021-07-28 3209 9660070 5045 305116352 30.85 32.30 30.10 31.90 1.00 3.24% 31.85 19 31.90 1 11.00
2021-07-29 3209 5728033 3295 178722134 32.40 32.50 30.70 30.95 0.95 -2.98% 30.95 2 31.00 23 10.67
2021-07-30 3209 1297117 780 39793638 31.00 31.00 30.55 30.60 0.35 -1.13% 30.60 64 30.65 6 10.55
2021-08-02 3209 860678 569 26204768 30.65 30.70 30.30 30.50 0.10 -0.33% 30.50 11 30.55 5 10.52
2021-08-03 3209 559974 384 17181877 30.50 30.95 30.50 30.70 0.20 0.66% 30.65 28 30.70 4 10.59
2021-08-04 3209 736363 501 22547148 30.85 30.85 30.50 30.55 0.15 -0.49% 30.55 24 30.60 7 10.53
2021-08-05 3209 648990 415 19874638 30.55 30.90 30.35 30.80 0.25 0.82% 30.80 22 30.85 7 10.62
2021-08-06 3209 2120413 1297 66613361 31.05 31.80 31.00 31.40 0.60 1.95% 31.35 19 31.40 7 10.83
2021-08-09 3209 1015416 658 31732893 31.65 31.65 30.90 31.00 0.40 -1.27% 30.95 13 31.10 12 10.69
2021-08-10 3209 1022555 612 31249816 31.30 31.30 30.40 30.45 0.55 -1.77% 30.40 640 30.50 82 10.50
2021-08-11 3209 1641253 1035 49359234 30.50 30.70 29.70 29.95 0.50 -1.64% 29.90 442 29.95 1 10.33
2021-08-12 3209 2083111 1074 64855903 32.15 32.15 30.65 30.70 0.75 2.5% 30.70 13 30.75 4 10.59
2021-08-13 3209 815152 542 24723271 30.65 30.75 30.15 30.20 0.50 -1.63% 30.20 7 30.25 10 8.83
2021-08-16 3209 1381208 854 41116238 30.10 30.30 29.40 29.80 0.40 -1.32% 29.80 8 29.85 12 8.71
2021-08-17 3209 1413696 836 41706776 30.10 30.10 29.10 29.20 0.60 -2.01% 29.20 55 29.25 25 8.54
2021-08-18 3209 968712 590 28341620 29.20 29.80 28.90 29.80 0.60 2.05% 29.80 14 29.85 5 8.71
2021-08-19 3209 851048 537 24952047 29.55 29.70 29.05 29.10 0.70 -2.35% 29.10 41 29.15 2 8.51
2021-08-20 3209 910434 527 26648458 29.30 29.55 28.85 29.25 0.15 0.52% 29.20 19 29.30 5 8.55
2021-08-23 3209 587577 382 17608428 29.55 30.20 29.55 30.20 0.95 3.25% 30.15 7 30.20 15 8.83
2021-08-24 3209 600997 383 18201586 30.35 30.45 30.05 30.40 0.20 0.66% 30.35 6 30.40 16 8.89
2021-08-25 3209 717802 432 21954504 30.40 30.80 30.25 30.65 0.25 0.82% 30.60 10 30.65 14 8.96
2021-08-26 3209 725199 460 22377888 30.75 31.10 30.65 30.90 0.25 0.82% 30.85 5 30.90 8 9.04
2021-08-27 3209 885789 573 27356768 30.90 31.10 30.70 30.80 0.10 -0.32% 30.80 6 30.85 26 9.01
2021-08-30 3209 1364899 721 42593886 30.85 31.35 30.85 31.30 0.50 1.62% 31.30 12 31.35 20 9.15
2021-08-31 3209 1787081 851 56159653 31.50 31.60 31.30 31.45 0.15 0.48% 31.40 19 31.45 43 9.20
2021-09-01 3209 1902403 876 59901401 31.50 31.60 31.35 31.50 0.05 0.16% 31.45 66 31.50 68 9.21
2021-09-02 3209 3400008 1542 106674985 31.50 31.50 31.25 31.40 0.10 -0.32% 31.35 89 31.40 49 9.18
2021-09-03 3209 2490856 1448 71400750 28.40 28.85 28.40 28.80 0.00 -8.28% 28.75 34 28.80 6 8.42
2021-09-06 3209 1582582 795 45267461 28.90 28.90 28.45 28.50 0.30 -1.04% 28.50 20 28.55 4 8.33
2021-09-07 3209 1304734 773 37649512 28.70 29.30 28.55 29.05 0.55 1.93% 29.05 4 29.10 15 8.49
2021-09-08 3209 1149884 610 33417774 29.25 29.30 28.85 28.90 0.15 -0.52% 28.90 19 28.95 5 8.45
2021-09-09 3209 1362465 716 40124717 28.90 29.95 28.70 29.95 1.05 3.63% 29.90 7 29.95 29 8.76
2021-09-10 3209 2823258 1217 84875112 30.00 30.45 29.60 29.95 0.00 0% 29.95 24 30.00 20 8.76
2021-09-13 3209 3039937 1458 92537914 30.00 30.80 29.95 30.50 0.55 1.84% 30.50 27 30.55 2 8.92
2021-09-14 3209 808122 588 24558731 30.50 30.65 30.20 30.30 0.20 -0.66% 30.30 51 30.35 7 8.86
2021-09-15 3209 470868 374 14285151 30.50 30.50 30.15 30.35 0.05 0.17% 30.30 1 30.35 22 8.87
2021-09-16 3209 576894 405 17358439 30.45 30.45 30.00 30.00 0.35 -1.15% 30.00 51 30.05 8 8.77
2021-09-17 3209 510000 319 15216500 30.00 30.00 29.65 29.85 0.15 -0.5% 29.85 3 29.90 3 8.73
2021-09-22 3209 644258 379 18938259 29.45 29.65 29.20 29.50 0.35 -1.17% 29.50 13 29.55 5 8.63
2021-09-23 3209 466100 321 13717286 29.55 29.70 29.20 29.40 0.10 -0.34% 29.40 21 29.45 4 8.60
2021-09-24 3209 556192 355 16365328 29.60 29.70 29.30 29.45 0.05 0.17% 29.40 3 29.45 5 8.61
2021-09-27 3209 462703 302 13603952 29.55 29.55 29.30 29.45 0.00 0% 29.40 17 29.50 25 8.61
2021-09-28 3209 322270 199 9459805 29.40 29.45 29.30 29.45 0.00 0% 29.45 1 29.50 21 8.61
2021-09-29 3209 859406 565 25034703 29.30 29.30 28.95 29.10 0.35 -1.19% 29.05 22 29.10 3 8.51
2021-09-30 3209 365453 254 10648182 29.00 29.30 29.00 29.20 0.10 0.34% 29.20 5 29.25 3 8.54
2021-10-01 3209 1504870 922 43095552 29.20 29.20 28.40 28.50 0.70 -2.4% 28.50 2 28.55 2 8.33
2021-10-04 3209 1219700 556 34335848 28.50 28.80 27.90 28.10 0.40 -1.4% 28.05 28 28.10 15 8.22
2021-10-05 3209 662688 374 18578072 27.90 28.40 27.70 28.35 0.25 0.89% 28.35 3 28.40 5 8.29
2021-10-06 3209 447932 287 12648865 28.35 28.50 28.05 28.05 0.30 -1.06% 28.00 51 28.05 7 8.20
2021-10-07 3209 1070247 626 31183665 28.80 29.40 28.70 29.10 1.05 3.74% 29.05 16 29.10 15 8.51
2021-10-08 3209 433771 279 12606188 29.00 29.30 28.90 28.95 0.15 -0.52% 28.95 14 29.00 5 8.46
2021-10-12 3209 423638 323 12250033 28.90 29.10 28.60 29.00 0.05 0.17% 29.00 1 29.05 8 8.48
2021-10-13 3209 649060 507 18755497 29.10 29.25 28.50 28.80 0.20 -0.69% 28.75 12 28.85 1 8.42
2021-10-14 3209 427321 312 12287583 29.00 29.10 28.50 28.65 0.15 -0.52% 28.60 16 28.65 2 8.38
2021-10-15 3209 531981 378 15414862 28.80 29.10 28.80 29.00 0.35 1.22% 29.00 5 29.05 16 8.48
2021-10-18 3209 585976 474 16934878 29.15 29.15 28.70 29.00 0.00 0% 28.95 2 29.00 2 8.48
2021-10-19 3209 498502 329 14549160 28.95 29.30 28.95 29.30 0.30 1.03% 29.25 4 29.30 18 8.57
2021-10-20 3209 416951 258 12222728 29.30 29.50 29.15 29.20 0.10 -0.34% 29.20 2 29.25 4 8.54
2021-10-21 3209 1096630 411 31847867 29.20 29.30 28.95 28.95 0.25 -0.86% 28.95 20 29.00 30 8.46
2021-10-22 3209 428701 775 12402732 29.00 29.05 28.80 29.00 0.05 0.17% 28.95 8 29.00 35 8.48
2021-10-25 3209 342911 517 9950093 29.00 29.10 28.85 29.05 0.05 0.17% 29.05 6 29.10 6 8.49
2021-10-26 3209 1052813 891 31085832 29.10 29.95 29.10 29.45 0.40 1.38% 29.45 6 29.50 9 8.61
2021-10-27 3209 554668 436 16379123 29.60 29.70 29.35 29.70 0.25 0.85% 29.65 11 29.70 48 8.68
2021-10-28 3209 848418 576 25278161 29.70 30.10 29.60 29.85 0.15 0.51% 29.85 24 29.90 30 8.73
2021-10-29 3209 1409874 928 42438781 29.95 30.40 29.65 30.25 0.40 1.34% 30.25 11 30.30 21 8.84
2021-11-01 3209 1035167 618 31415717 30.50 30.50 30.20 30.30 0.05 0.17% 30.25 36 30.30 39 8.86
2021-11-02 3209 1290792 1124 39483034 30.45 30.90 30.30 30.45 0.15 0.5% 30.40 17 30.45 13 8.90
2021-11-03 3209 1107982 1525 34023870 30.50 30.95 30.40 30.80 0.35 1.15% 30.80 45 30.85 25 9.01
2021-11-04 3209 792392 700 24308022 31.00 31.00 30.50 30.55 0.25 -0.81% 30.50 60 30.60 3 8.93
2021-11-05 3209 723076 705 21923445 30.65 30.65 30.20 30.40 0.15 -0.49% 30.35 2 30.40 30 8.89
2021-11-08 3209 2187702 1338 64401041 30.00 30.00 28.95 29.55 0.85 -2.8% 29.55 11 29.60 12 8.64
2021-11-09 3209 791201 604 23326262 29.55 29.70 29.35 29.40 0.15 -0.51% 29.40 13 29.45 13 8.60
2021-11-10 3209 587978 441 17484677 29.45 29.90 29.40 29.90 0.50 1.7% 29.85 9 29.90 15 8.74
2021-11-11 3209 788986 521 23646525 29.90 30.30 29.70 29.70 0.20 -0.67% 29.70 38 29.75 7 8.68
2021-11-12 3209 976070 729 28818322 29.70 29.70 29.35 29.50 0.20 -0.67% 29.50 39 29.55 24 8.26
2021-11-15 3209 478040 381 14132747 29.50 29.75 29.40 29.50 0.00 0% 29.50 52 29.55 8 8.26
2021-11-16 3209 984726 640 28892101 29.45 29.60 29.10 29.25 0.25 -0.85% 29.20 50 29.25 18 8.19
2021-11-17 3209 407916 347 11966233 29.30 29.50 29.25 29.40 0.15 0.51% 29.35 10 29.40 6 8.24
2021-11-18 3209 414354 333 12159666 29.50 29.50 29.25 29.40 0.00 0% 29.35 5 29.40 2 8.24
2021-11-19 3209 512599 383 15013855 29.45 29.50 29.20 29.25 0.15 -0.51% 29.20 76 29.25 1 8.19
2021-11-22 3209 299103 241 8755503 29.30 29.35 29.20 29.30 0.05 0.17% 29.25 39 29.30 14 8.21
2021-11-23 3209 517351 350 15143268 29.30 29.40 29.15 29.20 0.10 -0.34% 29.20 17 29.30 6 8.18
2021-11-24 3209 302117 271 8853085 29.20 29.35 29.20 29.35 0.15 0.51% 29.30 20 29.40 18 8.22
2021-11-25 3209 412270 323 12137073 29.35 29.55 29.35 29.45 0.10 0.34% 29.45 3 29.50 28 8.25
2021-11-26 3209 656744 449 19145627 29.50 29.50 29.05 29.05 0.40 -1.36% 29.05 54 29.10 13 8.14
2021-11-29 3209 734660 528 21129793 28.75 28.95 28.50 28.80 0.25 -0.86% 28.80 1 28.85 7 8.07
2021-11-30 3209 316025 267 9210046 28.95 29.30 28.95 29.10 0.30 1.04% 29.10 4 29.15 12 8.15
2021-12-01 3209 252826 255 7358984 29.10 29.25 28.95 29.20 0.10 0.34% 29.15 7 29.20 6 8.18
2021-12-02 3209 580379 435 16789436 29.00 29.15 28.85 28.90 0.30 -1.03% 28.85 34 28.90 5 8.10
2021-12-03 3209 318274 537 9221943 28.95 29.05 28.95 28.95 0.05 0.17% 28.95 2 29.00 13 8.11
2021-12-06 3209 281887 350 8145481 29.00 29.00 28.70 28.90 0.05 -0.17% 28.90 14 28.95 4 8.10
2021-12-07 3209 286684 190 8317595 28.90 29.10 28.90 29.05 0.15 0.52% 29.00 14 29.05 5 8.14
2021-12-08 3209 439834 289 12790964 29.15 29.20 29.00 29.05 0.00 0% 29.00 103 29.05 3 8.14
2021-12-09 3209 324171 235 9446312 29.25 29.25 29.05 29.15 0.10 0.34% 29.10 12 29.15 20 8.17
2021-12-10 3209 1166013 721 33523168 28.80 28.85 28.60 28.80 0.35 -1.2% 28.75 54 28.80 52 8.07
2021-12-13 3209 448113 244 12913152 28.85 28.95 28.75 28.85 0.05 0.17% 28.80 1 28.85 8 8.08
2021-12-14 3209 468332 371 13418054 28.75 28.75 28.60 28.60 0.25 -0.87% 28.60 104 28.65 11 8.01
2021-12-15 3209 215659 169 6174606 28.60 28.70 28.50 28.65 0.05 0.17% 28.65 20 28.70 5 8.03
2021-12-16 3209 385834 276 11073967 28.65 28.85 28.65 28.70 0.05 0.17% 28.65 76 28.70 23 8.04
2021-12-17 3209 359944 243 10324946 28.70 28.80 28.60 28.70 0.00 0% 28.70 6 28.75 5 8.04
2021-12-20 3209 479913 279 13852721 28.70 29.05 28.70 29.00 0.30 1.05% 29.00 5 29.05 20 8.12
2021-12-21 3209 239933 258 6943903 29.00 29.00 28.90 28.90 0.10 -0.34% 28.90 11 29.00 57 8.10
2021-12-22 3209 205857 168 5963066 28.95 29.00 28.90 29.00 0.10 0.35% 28.95 4 29.00 53 8.12
2021-12-23 3209 308433 195 8952998 29.05 29.20 28.95 29.00 0.00 0% 29.00 19 29.05 13 8.12
2021-12-24 3209 375398 226 10881504 29.05 29.10 28.90 28.90 0.10 -0.34% 28.90 82 29.00 25 8.10
2021-12-27 3209 661258 369 19265978 28.90 29.35 28.80 29.15 0.25 0.87% 29.15 27 29.20 11 8.17
2021-12-28 3209 736881 641 21725682 29.40 29.70 29.35 29.40 0.25 0.86% 29.35 7 29.40 7 8.24
2021-12-29 3209 307705 431 9059651 29.40 29.55 29.40 29.45 0.05 0.17% 29.45 7 29.50 64 8.25
2021-12-30 3209 330752 347 9720803 29.55 29.55 29.30 29.40 0.05 -0.17% 29.35 11 29.40 15 8.24