緯創(3231)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　　　30.80
0
0%		30.50
-0.3
-0.97%		 30.50
0
0%		31.00
0.5
1.64%		 　31.00
0
0%		30.85
-0.15
-0.48%		30.90
0.05
0.16%		31.65
0.75
2.43%		31.00
-0.65
-2.05%		 　30.65
-0.35
-1.13%		30.75
0.1
0.33%		30.00
-0.75
-2.44%		29.90
-0.1
-0.33%		30.70
0.8
2.68%		 　31.20
0.5
1.63%		30.85
-0.35
-1.12%		32.35
1.5
4.86%		32.70
0.35
1.08%		31.25
-1.45
-4.43%		 30.97
2 月　31.15
-0.1
-0.32%		31.10
-0.05
-0.16%		30.75
-0.35
-1.13%		 　　　　　　　　　　　31.00
0.25
0.81%		30.80
-0.2
-0.65%		31.15
0.35
1.14%		 　　31.80
0.65
2.09%		 31.70
-0.1
-0.31%		 31.3
3 月　31.35
-0.35
-1.1%		31.40
0.05
0.16%		31.35
-0.05
-0.16%		31.65
0.3
0.96%		 　31.80
0.15
0.47%		32.00
0.2
0.63%		32.10
0.1
0.31%		32.25
0.15
0.47%		32.40
0.15
0.47%		 　32.60
0.2
0.62%		32.60
0
0%		32.65
0.05
0.15%		33.85
1.2
3.68%		33.85
0
0%		 　34.35
0.5
1.48%		34.75
0.4
1.16%		33.75
-1
-2.88%		33.20
-0.55
-1.63%		33.45
0.25
0.75%		 　33.55
0.1
0.3%		33.85
0.3
0.89%		 32.86
4 月33.40
-0.45
-1.33%		 　　　33.40
0
0%		33.45
0.05
0.15%		33.55
0.1
0.3%		33.70
0.15
0.45%		 　33.40
-0.3
-0.89%		33.15
-0.25
-0.75%		33.00
-0.15
-0.45%		32.85
-0.15
-0.45%		32.95
0.1
0.3%		 　33.05
0.1
0.3%		33.10
0.05
0.15%		33.00
-0.1
-0.3%		32.55
-0.45
-1.36%		32.45
-0.1
-0.31%		 　32.80
0.35
1.08%		32.60
-0.2
-0.61%		32.70
0.1
0.31%		32.70
0
0%		 32.95
5 月　　31.65
-1.05
-3.21%		31.15
-0.5
-1.58%		30.80
-0.35
-1.12%		30.75
-0.05
-0.16%		31.15
0.4
1.3%		 　31.20
0.05
0.16%		30.50
-0.7
-2.24%		30.00
-0.5
-1.64%		29.70
-0.3
-1%		29.55
-0.15
-0.51%		 　27.90
-1.65
-5.58%		28.70
0.8
2.87%		29.15
0.45
1.57%		29.20
0.05
0.17%		29.10
-0.1
-0.34%		 　29.30
0.2
0.69%		29.55
0.25
0.85%		29.70
0.15
0.51%		29.55
-0.15
-0.51%		30.55
1
3.38%		 30.75
0.2
0.65%		29.99
6 月31.40
0.65
2.11%		31.35
-0.05
-0.16%		31.25
-0.1
-0.32%		30.95
-0.3
-0.96%		 　30.55
-0.4
-1.29%		30.65
0.1
0.33%		30.20
-0.45
-1.47%		30.25
0.05
0.17%		30.15
-0.1
-0.33%		 　　30.15
0
0%		30.60
0.45
1.49%		30.60
0
0%		30.65
0.05
0.16%		 　30.30
-0.35
-1.14%		30.40
0.1
0.33%		30.40
0
0%		30.40
0
0%		30.80
0.4
1.32%		 　30.80
0
0%		30.75
-0.05
-0.16%		31.00
0.25
0.81%		 30.63
7 月31.05
0.05
0.16%		32.35
1.3
4.19%		 　32.55
0.2
0.62%		32.70
0.15
0.46%		32.75
0.05
0.15%		32.80
0.05
0.15%		32.70
-0.1
-0.3%		 　32.65
-0.05
-0.15%		32.20
-0.45
-1.38%		32.10
-0.1
-0.31%		31.95
-0.15
-0.47%		31.75
-0.2
-0.63%		 　31.65
-0.1
-0.31%		31.20
-0.45
-1.42%		28.05
-3.15
-10.1%		28.20
0.15
0.53%		28.10
-0.1
-0.35%		 　28.10
0
0%		28.15
0.05
0.18%		28.05
-0.1
-0.36%		28.00
-0.05
-0.18%		27.75
-0.25
-0.89%		 30.64
8 月　27.60
-0.15
-0.54%		27.40
-0.2
-0.72%		27.30
-0.1
-0.36%		27.10
-0.2
-0.73%		27.70
0.6
2.21%		 　27.30
-0.4
-1.44%		27.20
-0.1
-0.37%		27.20
0
0%		27.35
0.15
0.55%		27.15
-0.2
-0.73%		 　26.70
-0.45
-1.66%		26.75
0.05
0.19%		27.00
0.25
0.93%		26.70
-0.3
-1.11%		26.90
0.2
0.75%		 　26.95
0.05
0.19%		27.60
0.65
2.41%		27.75
0.15
0.54%		27.35
-0.4
-1.44%		27.50
0.15
0.55%		 　27.65
0.15
0.55%		27.40
-0.25
-0.9%		27.24
9 月27.55
0.15
0.55%		27.50
-0.05
-0.18%		27.55
0.05
0.18%		 　27.55
0
0%		27.45
-0.1
-0.36%		27.20
-0.25
-0.91%		27.10
-0.1
-0.37%		27.15
0.05
0.18%		 　27.05
-0.1
-0.37%		27.20
0.15
0.55%		27.75
0.55
2.02%		27.70
-0.05
-0.18%		27.70
0
0%		 　　　27.40
-0.3
-1.08%		27.75
0.35
1.28%		27.70
-0.05
-0.18%		 　27.60
-0.1
-0.36%		27.70
0.1
0.36%		27.25
-0.45
-1.62%		27.50
0.25
0.92%		 27.46
10 月27.45
-0.05
-0.18%		 　27.15
-0.3
-1.09%		27.40
0.25
0.92%		27.55
0.15
0.55%		28.35
0.8
2.9%		28.40
0.05
0.18%		 　　28.70
0.3
1.06%		28.70
0
0%		28.40
-0.3
-1.05%		28.70
0.3
1.06%		 　28.35
-0.35
-1.22%		28.50
0.15
0.53%		28.90
0.4
1.4%		29.10
0.2
0.69%		29.25
0.15
0.52%		 　29.20
-0.05
-0.17%		29.30
0.1
0.34%		29.35
0.05
0.17%		29.35
0
0%		29.20
-0.15
-0.51%		 28.57
11 月29.10
-0.1
-0.34%		29.20
0.1
0.34%		29.30
0.1
0.34%		29.80
0.5
1.71%		29.55
-0.25
-0.84%		 　28.45
-1.1
-3.72%		28.85
0.4
1.41%		28.95
0.1
0.35%		28.65
-0.3
-1.04%		28.80
0.15
0.52%		 　28.75
-0.05
-0.17%		29.05
0.3
1.04%		28.80
-0.25
-0.86%		28.80
0
0%		29.20
0.4
1.39%		 　29.40
0.2
0.68%		29.10
-0.3
-1.02%		29.35
0.25
0.86%		29.65
0.3
1.02%		29.15
-0.5
-1.69%		 　29.30
0.15
0.51%		28.60
-0.7
-2.39%		 29.07
12 月29.30
0.7
2.45%		29.15
-0.15
-0.51%		29.15
0
0%		 　29.30
0.15
0.51%		29.35
0.05
0.17%		29.20
-0.15
-0.51%		29.15
-0.05
-0.17%		29.25
0.1
0.34%		 　29.00
-0.25
-0.85%		29.00
0
0%		29.00
0
0%		29.05
0.05
0.17%		28.85
-0.2
-0.69%		 　28.90
0.05
0.17%		28.95
0.05
0.17%		28.95
0
0%		28.95
0
0%		29.10
0.15
0.52%		 　29.20
0.1
0.34%		29.20
0
0%		29.25
0.05
0.17%		29.15
-0.1
-0.34%		　29.11

說明:最高漲幅:4.86%最低跌幅:-10.1% 最高價:34.75最低價:26.70平均價:30.02,灰色底表示週末,漲136天(35.4)元,跌134天(-43.5)元,平盤32天
5%=1,4%=2,3%=4,2%=14,1%=62,0%=85,-0%=1,-1%=2,-2%=3,-3%=4,-4%=11,-5%=51,-6%=62,

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 3231 12625686 5339 389679913 31.05 31.10 30.65 30.80 0.20 0% 30.80 248 30.85 192 9.33
2021-01-05 3231 14688798 6001 447218633 30.75 30.75 30.30 30.50 0.30 -0.97% 30.50 472 30.55 153 9.24
2021-01-07 3231 8011615 3584 244324916 30.35 30.65 30.20 30.50 0.15 0% 30.50 92 30.55 49 9.24
2021-01-08 3231 18171856 7122 559044942 30.70 31.00 30.50 31.00 0.50 1.64% 30.95 137 31.00 32 9.39
2021-01-11 3231 12355027 5839 380897354 30.90 31.00 30.60 31.00 0.00 0% 30.95 169 31.00 38 9.39
2021-01-12 3231 12861309 5113 395206370 31.00 31.05 30.55 30.85 0.15 -0.48% 30.80 2 30.85 218 9.35
2021-01-13 3231 16488672 6489 510867873 30.85 31.20 30.70 30.90 0.05 0.16% 30.85 298 30.90 103 9.36
2021-01-14 3231 28736243 14222 904276657 31.00 31.80 30.85 31.65 0.75 2.43% 31.60 161 31.65 150 9.59
2021-01-15 3231 23892096 9871 751584078 31.85 32.15 30.90 31.00 0.65 -2.05% 31.00 176 31.05 48 9.39
2021-01-18 3231 10799401 4787 331538084 31.00 31.15 30.30 30.65 0.35 -1.13% 30.65 230 30.70 22 9.29
2021-01-19 3231 9750297 4763 301356040 30.70 31.15 30.70 30.75 0.10 0.33% 30.75 82 30.80 1 9.32
2021-01-20 3231 19922905 8389 603167213 31.00 31.10 30.00 30.00 0.75 -2.44% 30.00 649 30.05 114 9.09
2021-01-21 3231 14103571 6884 423630154 30.05 30.30 29.80 29.90 0.10 -0.33% 29.90 40 30.00 34 9.06
2021-01-22 3231 16745272 7043 512588202 30.00 30.85 29.90 30.70 0.80 2.68% 30.70 83 30.75 8 9.30
2021-01-25 3231 18312553 7469 569504190 30.70 31.30 30.65 31.20 0.50 1.63% 31.20 74 31.25 280 9.45
2021-01-26 3231 14395378 8015 448865643 31.30 31.50 30.80 30.85 0.35 -1.12% 30.85 93 30.90 62 9.35
2021-01-27 3231 43522427 18896 1397313324 31.15 32.50 31.10 32.35 1.50 4.86% 32.30 168 32.35 295 9.80
2021-01-28 3231 45133769 18805 1470068611 31.80 33.20 31.30 32.70 0.35 1.08% 32.65 138 32.70 59 9.91
2021-01-29 3231 40054528 17995 1271678805 32.70 32.80 30.90 31.25 1.45 -4.43% 31.20 12 31.25 5 9.47
2021-02-02 3231 13647345 5835 426242862 31.05 31.50 30.95 31.15 0.05 -0.32% 31.10 108 31.15 91 9.44
2021-02-03 3231 9749538 3266 303211272 31.30 31.30 30.90 31.10 0.05 -0.16% 31.05 92 31.10 35 9.42
2021-02-04 3231 11389933 5061 350962288 30.80 31.00 30.70 30.75 0.35 -1.13% 30.75 94 30.80 99 9.32
2021-02-17 3231 17569635 7352 544986897 31.00 31.30 30.80 31.00 0.20 0.81% 30.95 66 31.00 497 9.39
2021-02-18 3231 16756252 5904 517619847 31.00 31.10 30.80 30.80 0.20 -0.65% 30.80 964 30.85 14 9.33
2021-02-19 3231 14362963 5069 443823340 30.80 31.30 30.70 31.15 0.35 1.14% 31.10 171 31.15 11 9.44
2021-02-23 3231 13719491 6464 435364817 31.60 31.90 31.50 31.80 0.50 2.09% 31.80 403 31.85 180 9.64
2021-02-25 3231 15902426 6176 505288655 32.00 32.20 31.50 31.70 0.20 -0.31% 31.70 69 31.75 92 9.61
2021-03-02 3231 21436767 8060 678025758 32.15 32.20 31.35 31.35 0.65 -1.1% 31.35 173 31.40 223 9.50
2021-03-03 3231 14969070 5223 468405356 31.35 31.50 31.15 31.40 0.05 0.16% 31.40 112 31.45 150 9.52
2021-03-04 3231 15229296 5348 474640718 31.30 31.40 31.00 31.35 0.05 -0.16% 31.30 149 31.35 82 9.50
2021-03-05 3231 13826312 4656 433923493 31.05 31.65 31.00 31.65 0.30 0.96% 31.60 16 31.65 186 9.59
2021-03-08 3231 11908107 4513 378195948 31.75 31.95 31.60 31.80 0.15 0.47% 31.75 80 31.80 119 9.64
2021-03-09 3231 11096916 4267 353728478 31.75 32.00 31.70 32.00 0.20 0.63% 31.95 143 32.00 251 9.70
2021-03-10 3231 11440770 4634 368503342 32.30 32.45 32.05 32.10 0.10 0.31% 32.10 68 32.15 157 9.73
2021-03-11 3231 10144024 4455 326654391 32.30 32.35 32.10 32.25 0.15 0.47% 32.20 245 32.25 608 9.77
2021-03-12 3231 14480141 6497 468703099 32.35 32.60 32.20 32.40 0.15 0.47% 32.40 73 32.45 208 9.82
2021-03-15 3231 18366672 6980 600185446 32.60 32.90 32.50 32.60 0.20 0.62% 32.60 22 32.65 78 9.88
2021-03-16 3231 12695863 5250 413601952 32.55 32.70 32.45 32.60 0.00 0% 32.55 125 32.60 163 9.88
2021-03-17 3231 11832859 5001 385947848 32.70 32.80 32.50 32.65 0.05 0.15% 32.65 40 32.70 662 9.89
2021-03-18 3231 46965167 18402 1583757068 32.85 34.15 32.85 33.85 1.20 3.68% 33.80 577 33.85 3 10.26
2021-03-19 3231 49518172 16282 1679907396 33.70 34.35 33.40 33.85 0.00 0% 33.85 426 33.90 22 10.26
2021-03-22 3231 27311106 9383 933727826 34.50 34.50 33.80 34.35 0.50 1.48% 34.30 32 34.35 266 10.41
2021-03-23 3231 33826022 12002 1159923247 34.40 34.80 33.80 34.75 0.40 1.16% 34.70 149 34.75 163 10.53
2021-03-24 3231 61638225 20751 2086965518 33.80 34.25 33.60 33.75 1.00 -2.88% 33.75 149 33.80 142 10.23
2021-03-25 3231 34440539 14156 1143014862 33.65 33.65 32.85 33.20 0.55 -1.63% 33.15 30 33.20 3876 10.64
2021-03-26 3231 16405743 6523 546011146 33.35 33.45 33.15 33.45 0.25 0.75% 33.35 211 33.45 133 10.72
2021-03-29 3231 17726538 7146 592525962 33.45 33.60 33.15 33.55 0.10 0.3% 33.55 580 33.60 601 10.75
2021-03-30 3231 15552960 5577 524288010 33.60 33.85 33.50 33.85 0.30 0.89% 33.80 155 33.85 117 10.85
2021-04-01 3231 11362397 4434 380348840 33.55 33.65 33.35 33.40 0.10 -1.33% 33.40 793 33.45 42 10.71
2021-04-06 3231 11127774 4622 372367048 33.55 33.60 33.40 33.40 0.00 0% 33.40 1991 33.45 21 10.71
2021-04-07 3231 19283626 7848 646237736 33.45 33.90 33.40 33.45 0.05 0.15% 33.40 2718 33.45 20 10.72
2021-04-08 3231 14586290 5005 489737790 33.50 33.65 33.45 33.55 0.10 0.3% 33.55 1358 33.60 33 10.75
2021-04-09 3231 14092055 5409 475285932 33.75 33.90 33.65 33.70 0.15 0.45% 33.70 52 33.75 253 10.80
2021-04-12 3231 21730755 8048 727820199 33.70 33.75 33.40 33.40 0.30 -0.89% 33.40 3269 33.45 59 10.71
2021-04-13 3231 18210854 8499 607584450 33.45 33.60 33.15 33.15 0.25 -0.75% 33.15 29 33.20 105 10.62
2021-04-14 3231 24690415 11100 811439560 33.15 33.25 32.35 33.00 0.15 -0.45% 33.00 152 33.05 82 10.58
2021-04-15 3231 13486399 6075 442375868 33.00 33.00 32.70 32.85 0.15 -0.45% 32.85 170 32.90 180 10.53
2021-04-16 3231 13853918 6647 456299568 32.85 33.10 32.80 32.95 0.10 0.3% 32.90 76 32.95 14 10.56
2021-04-19 3231 17597969 6642 582165980 33.00 33.15 33.00 33.05 0.10 0.3% 33.05 717 33.10 105 10.59
2021-04-20 3231 15736615 5716 520994592 33.10 33.30 33.00 33.10 0.05 0.15% 33.10 714 33.15 20 10.61
2021-04-21 3231 20227391 9343 668379402 33.10 33.20 32.90 33.00 0.10 -0.3% 33.00 254 33.05 6 10.58
2021-04-22 3231 29127618 13528 952883764 33.10 33.15 32.50 32.55 0.45 -1.36% 32.55 78 32.60 219 10.43
2021-04-23 3231 17029846 6605 549533043 32.50 32.50 32.10 32.45 0.10 -0.31% 32.40 78 32.45 81 10.40
2021-04-26 3231 15955356 7429 521973265 32.50 32.90 32.40 32.80 0.35 1.08% 32.75 17 32.80 43 10.51
2021-04-27 3231 13992657 5827 457211039 32.85 32.95 32.60 32.60 0.20 -0.61% 32.60 360 32.65 12 10.45
2021-04-28 3231 11802923 4211 385463165 32.65 32.70 32.60 32.70 0.10 0.31% 32.65 312 32.70 443 10.48
2021-04-29 3231 13616701 5695 443497656 32.70 32.70 32.45 32.70 0.00 0% 32.65 12 32.70 439 10.48
2021-05-03 3231 28445990 12383 904853002 32.35 32.35 31.60 31.65 1.05 -3.21% 31.60 843 31.65 21 10.14
2021-05-04 3231 29222828 13872 904424752 31.45 31.45 30.60 31.15 0.50 -1.58% 31.10 190 31.15 71 9.98
2021-05-05 3231 18491875 9308 571439639 30.90 31.10 30.65 30.80 0.35 -1.12% 30.80 1087 30.85 75 9.87
2021-05-06 3231 15804307 7363 487313280 30.85 31.20 30.65 30.75 0.05 -0.16% 30.75 168 30.80 166 9.86
2021-05-07 3231 11879618 4147 368695420 30.85 31.20 30.80 31.15 0.40 1.3% 31.10 160 31.15 59 9.98
2021-05-10 3231 20130468 9316 620041380 30.70 31.25 30.35 31.20 0.05 0.16% 31.20 30 31.25 313 10.99
2021-05-11 3231 20806953 8889 638184121 30.95 30.95 30.40 30.50 0.70 -2.24% 30.45 166 30.50 164 10.74
2021-05-12 3231 33007819 16354 980836199 30.30 30.50 28.50 30.00 0.50 -1.64% 30.00 228 30.05 18 10.56
2021-05-13 3231 20765013 10957 618045080 29.60 30.10 29.15 29.70 0.30 -1% 29.70 200 29.75 30 10.46
2021-05-14 3231 14837870 6985 440587831 29.85 30.15 29.30 29.55 0.15 -0.51% 29.55 142 29.60 73 10.40
2021-05-17 3231 23348989 11398 660125619 28.25 28.85 27.80 27.90 1.65 -5.58% 27.90 155 27.95 20 9.82
2021-05-18 3231 20142029 8963 575414825 28.05 28.85 28.05 28.70 0.80 2.87% 28.70 239 28.75 20 10.11
2021-05-19 3231 13534384 5468 392549643 29.20 29.25 28.75 29.15 0.45 1.57% 29.15 108 29.20 300 10.26
2021-05-20 3231 13752411 4579 402703793 29.30 29.50 29.10 29.20 0.05 0.17% 29.20 982 29.25 172 10.28
2021-05-21 3231 17675270 7088 515889744 29.40 29.70 29.00 29.10 0.10 -0.34% 29.10 303 29.15 1 10.25
2021-05-24 3231 10848302 4123 315715596 28.90 29.35 28.70 29.30 0.20 0.69% 29.25 35 29.30 99 10.32
2021-05-25 3231 12209105 5150 361407285 29.35 29.80 29.35 29.55 0.25 0.85% 29.55 74 29.60 144 10.40
2021-05-26 3231 12131516 5188 361705903 29.55 30.05 29.55 29.70 0.15 0.51% 29.70 72 29.75 35 10.46
2021-05-27 3231 54902815 7519 1623587320 29.70 29.80 29.30 29.55 0.15 -0.51% 29.55 737 29.60 2 10.40
2021-05-28 3231 17234176 7457 522357072 29.75 30.60 29.75 30.55 1.00 3.38% 30.50 18 30.55 99 10.76
2021-05-31 3231 15647523 6198 479703799 30.55 30.85 30.20 30.75 0.20 0.65% 30.75 18 30.80 70 10.83
2021-06-01 3231 17702488 7048 553635537 30.90 31.60 30.90 31.40 0.65 2.11% 31.40 180 31.45 78 11.06
2021-06-02 3231 15999217 7178 502032912 31.50 31.70 31.10 31.35 0.05 -0.16% 31.30 266 31.35 91 11.04
2021-06-03 3231 8757601 4036 273889818 31.40 31.60 31.15 31.25 0.10 -0.32% 31.25 11 31.30 139 11.00
2021-06-04 3231 9341855 5009 288755187 31.10 31.10 30.70 30.95 0.30 -0.96% 30.90 96 30.95 177 10.90
2021-06-07 3231 10058085 4586 307022731 30.95 30.95 30.20 30.55 0.40 -1.29% 30.55 30 30.60 74 10.76
2021-06-08 3231 6754306 2684 207447243 30.55 30.90 30.55 30.65 0.10 0.33% 30.65 31 30.70 17 10.79
2021-06-09 3231 12569602 6943 380243029 30.50 30.50 30.10 30.20 0.45 -1.47% 30.20 47 30.25 102 10.63
2021-06-10 3231 15418916 6002 463966141 30.25 30.40 29.90 30.25 0.05 0.17% 30.25 49 30.30 151 10.65
2021-06-11 3231 8545319 3807 258512539 30.35 30.45 30.15 30.15 0.10 -0.33% 30.10 469 30.15 10 10.62
2021-06-15 3231 11939998 5228 360579267 30.20 30.35 30.05 30.15 0.00 0% 30.15 209 30.20 15 10.62
2021-06-16 3231 13808416 6825 423835535 30.15 31.00 30.15 30.60 0.45 1.49% 30.60 431 30.65 2 10.77
2021-06-17 3231 10012441 3973 307641904 30.50 31.00 30.45 30.60 0.00 0% 30.60 470 30.70 86 10.77
2021-06-18 3231 14625067 3761 449353359 30.60 30.95 30.60 30.65 0.05 0.16% 30.65 220 30.70 5 10.79
2021-06-21 3231 12163285 5667 371497136 30.70 30.90 30.30 30.30 0.35 -1.14% 30.30 558 30.35 2 10.67
2021-06-22 3231 6600330 2714 201395922 30.75 30.75 30.40 30.40 0.10 0.33% 30.40 99 30.50 2 10.70
2021-06-23 3231 8541360 4150 260388991 30.45 30.65 30.30 30.40 0.00 0% 30.40 610 30.55 3 10.70
2021-06-24 3231 8367405 3176 254925617 30.40 30.60 30.40 30.40 0.00 0% 30.40 344 30.45 59 10.70
2021-06-25 3231 12940846 5702 399353491 30.50 31.00 30.50 30.80 0.40 1.32% 30.80 544 30.85 7 10.85
2021-06-28 3231 15114450 8893 466184068 30.95 31.00 30.45 30.80 0.00 0% 30.75 193 30.80 193 10.85
2021-06-29 3231 9968313 4905 306356475 30.80 30.90 30.60 30.75 0.05 -0.16% 30.70 563 30.75 20 10.83
2021-06-30 3231 8472925 3537 262570946 30.90 31.10 30.85 31.00 0.25 0.81% 30.95 143 31.00 170 10.92
2021-07-01 3231 10695558 4106 333844072 31.10 31.45 31.05 31.05 0.05 0.16% 31.05 160 31.10 10 10.93
2021-07-02 3231 26176969 11406 838724982 31.40 32.50 31.35 32.35 1.30 4.19% 32.30 225 32.35 10 11.39
2021-07-05 3231 18187528 7940 593465233 32.90 32.90 32.40 32.55 0.20 0.62% 32.55 41 32.60 339 11.46
2021-07-06 3231 11582730 4938 378142641 32.55 32.80 32.40 32.70 0.15 0.46% 32.65 71 32.70 255 11.51
2021-07-07 3231 10559592 4515 345489668 32.70 32.80 32.50 32.75 0.05 0.15% 32.75 120 32.80 816 11.53
2021-07-08 3231 16521727 6646 544185420 32.85 33.15 32.80 32.80 0.05 0.15% 32.80 282 32.85 119 11.55
2021-07-09 3231 12373563 5227 404160732 32.75 32.75 32.50 32.70 0.10 -0.3% 32.65 271 32.70 101 11.51
2021-07-12 3231 11053899 4863 361662615 32.85 32.90 32.60 32.65 0.05 -0.15% 32.65 77 32.70 125 11.50
2021-07-13 3231 18000130 7535 584390066 32.65 32.80 32.15 32.20 0.45 -1.38% 32.15 167 32.20 182 11.34
2021-07-14 3231 14031290 5548 452578081 32.25 32.50 32.10 32.10 0.10 -0.31% 32.10 687 32.15 39 11.30
2021-07-15 3231 19858522 7007 637698195 32.25 32.45 31.90 31.95 0.15 -0.47% 31.95 302 32.00 1351 11.25
2021-07-16 3231 19226672 5368 611215646 31.90 31.90 31.60 31.75 0.20 -0.63% 31.75 242 31.80 128 11.18
2021-07-19 3231 23564467 7020 743906300 31.55 31.75 31.35 31.65 0.10 -0.31% 31.60 447 31.65 207 11.14
2021-07-20 3231 37507886 12312 1174938061 31.55 31.55 31.20 31.20 0.45 -1.42% 31.20 1060 31.25 52 10.99
2021-07-21 3231 96771910 39389 2147483647 28.90 28.90 28.00 28.05 0.00 -10.1% 28.00 5284 28.05 941 9.88
2021-07-22 3231 22431000 10531 633467450 28.45 28.65 28.05 28.20 0.15 0.53% 28.15 249 28.20 27 9.93
2021-07-23 3231 13798643 6120 388916149 28.40 28.45 28.00 28.10 0.10 -0.35% 28.10 787 28.15 40 9.89
2021-07-26 3231 14529254 7014 409509755 28.25 28.50 28.05 28.10 0.00 0% 28.10 1638 28.15 57 9.89
2021-07-27 3231 9995588 4590 281573908 28.15 28.30 28.10 28.15 0.05 0.18% 28.15 205 28.20 97 9.91
2021-07-28 3231 16670866 7414 465501026 28.10 28.15 27.75 28.05 0.10 -0.36% 28.05 34 28.10 94 9.88
2021-07-29 3231 9367150 4341 262580680 28.25 28.30 27.95 28.00 0.05 -0.18% 28.00 295 28.05 281 9.86
2021-07-30 3231 19389240 8586 540134477 28.00 28.05 27.75 27.75 0.25 -0.89% 27.75 789 27.80 116 9.77
2021-08-02 3231 15642904 8870 431018572 27.75 27.85 27.40 27.60 0.15 -0.54% 27.55 180 27.60 129 9.72
2021-08-03 3231 17891381 10020 487573110 27.60 27.65 27.10 27.40 0.20 -0.72% 27.35 174 27.40 136 9.65
2021-08-04 3231 11486454 6207 312689262 27.45 27.50 27.15 27.30 0.10 -0.36% 27.30 170 27.35 126 9.61
2021-08-05 3231 14864030 7583 403440135 27.30 27.30 27.05 27.10 0.20 -0.73% 27.10 695 27.15 95 9.54
2021-08-06 3231 27880203 10812 766036279 27.70 27.70 27.20 27.70 0.60 2.21% 27.65 303 27.70 105 8.39
2021-08-09 3231 10688236 5452 292047724 27.65 27.65 27.15 27.30 0.40 -1.44% 27.30 13 27.35 134 8.27
2021-08-10 3231 13538485 5581 367550611 27.30 27.35 27.05 27.20 0.10 -0.37% 27.20 159 27.25 139 8.24
2021-08-11 3231 14558744 6007 396717395 27.20 27.40 27.15 27.20 0.00 0% 27.20 111 27.25 156 8.24
2021-08-12 3231 9235560 4466 251882802 27.30 27.40 27.20 27.35 0.15 0.55% 27.30 8 27.35 184 8.29
2021-08-13 3231 14364634 5445 389575626 27.30 27.30 27.00 27.15 0.20 -0.73% 27.15 141 27.20 110 8.23
2021-08-16 3231 19181127 9644 514693689 27.15 27.15 26.70 26.70 0.45 -1.66% 26.70 669 26.75 187 8.09
2021-08-17 3231 8640602 3849 231610287 26.70 27.00 26.70 26.75 0.05 0.19% 26.75 139 26.80 152 8.11
2021-08-18 3231 8198896 3994 219877248 26.75 27.00 26.55 27.00 0.25 0.93% 27.00 37 27.05 100 8.18
2021-08-19 3231 12407542 6210 331134505 27.00 27.00 26.60 26.70 0.30 -1.11% 26.65 113 26.70 2 8.09
2021-08-20 3231 8016067 3810 215363945 26.95 26.95 26.70 26.90 0.20 0.75% 26.90 490 26.95 123 8.15
2021-08-23 3231 9738697 4178 262833971 27.05 27.10 26.80 26.95 0.05 0.19% 26.95 142 27.00 21 8.17
2021-08-24 3231 10511745 4532 288797253 27.10 27.60 27.10 27.60 0.65 2.41% 27.55 40 27.60 304 8.36
2021-08-25 3231 9755792 5169 270449411 27.75 27.90 27.50 27.75 0.15 0.54% 27.65 5 27.75 237 8.41
2021-08-26 3231 8211582 4132 224868131 27.80 27.85 27.25 27.35 0.40 -1.44% 27.35 56 27.40 4 8.29
2021-08-27 3231 5136849 2859 141027900 27.35 27.50 27.35 27.50 0.15 0.55% 27.45 113 27.50 20 8.33
2021-08-30 3231 6462125 3077 177752898 27.60 27.65 27.45 27.65 0.15 0.55% 27.60 3 27.65 96 8.38
2021-08-31 3231 11236215 3421 308263629 27.60 27.60 27.40 27.40 0.25 -0.9% 27.40 520 27.45 130 8.30
2021-09-01 3231 5677460 2790 156626776 27.40 27.75 27.40 27.55 0.15 0.55% 27.55 132 27.60 53 8.35
2021-09-02 3231 4673445 2934 128994019 27.65 27.70 27.50 27.50 0.05 -0.18% 27.50 104 27.55 22 8.33
2021-09-03 3231 3722578 2020 102691721 27.65 27.70 27.55 27.55 0.05 0.18% 27.50 596 27.55 8 8.35
2021-09-06 3231 6882029 3512 190559848 27.55 27.80 27.55 27.55 0.00 0% 27.55 197 27.60 86 8.35
2021-09-07 3231 4370804 2706 120082438 27.60 27.65 27.35 27.45 0.10 -0.36% 27.45 90 27.50 11 8.32
2021-09-08 3231 8825823 4396 240204784 27.50 27.50 27.10 27.20 0.25 -0.91% 27.20 10 27.25 196 8.24
2021-09-09 3231 5139276 3052 139361506 27.15 27.25 27.00 27.10 0.10 -0.37% 27.10 143 27.15 5 8.21
2021-09-10 3231 5314603 3181 144258942 27.10 27.30 27.05 27.15 0.05 0.18% 27.15 20 27.20 52 8.23
2021-09-13 3231 9819036 5250 265390932 27.15 27.20 26.90 27.05 0.10 -0.37% 27.05 101 27.10 88 8.20
2021-09-14 3231 7626870 4121 208030873 27.15 27.40 27.10 27.20 0.15 0.55% 27.20 236 27.25 3 8.24
2021-09-15 3231 16536301 7129 457816911 27.30 27.90 27.20 27.75 0.55 2.02% 27.75 292 27.80 41 8.41
2021-09-16 3231 7531631 4082 207999033 27.85 27.95 27.35 27.70 0.05 -0.18% 27.65 17 27.70 95 8.39
2021-09-17 3231 13264000 4269 367318900 27.70 27.80 27.55 27.70 0.00 0% 27.70 31 27.75 548 8.39
2021-09-22 3231 11705535 5861 320185887 27.40 27.65 27.15 27.40 0.30 -1.08% 27.40 68 27.45 98 8.30
2021-09-23 3231 7421886 3440 205506437 27.50 27.80 27.45 27.75 0.35 1.28% 27.70 144 27.75 128 8.41
2021-09-24 3231 7180117 2883 199277675 27.85 27.90 27.65 27.70 0.05 -0.18% 27.65 161 27.70 49 8.39
2021-09-27 3231 8120739 3448 224815215 27.75 27.80 27.60 27.60 0.10 -0.36% 27.60 691 27.65 22 8.36
2021-09-28 3231 5057369 2520 139738870 27.60 27.80 27.50 27.70 0.10 0.36% 27.65 33 27.70 106 8.39
2021-09-29 3231 11974322 5648 326184258 27.55 27.55 27.10 27.25 0.45 -1.62% 27.20 244 27.25 190 8.26
2021-09-30 3231 6196372 2304 169575249 27.25 27.50 27.15 27.50 0.25 0.92% 27.45 78 27.50 379 8.33
2021-10-01 3231 9080254 3460 248149849 27.35 27.50 27.20 27.45 0.05 -0.18% 27.40 9 27.45 22 8.32
2021-10-04 3231 7847744 3283 213750136 27.45 27.45 27.10 27.15 0.30 -1.09% 27.10 488 27.15 48 8.23
2021-10-05 3231 6917262 3282 188099994 27.10 27.40 27.00 27.40 0.25 0.92% 27.30 8 27.40 58 8.30
2021-10-06 3231 9687710 3531 266086745 27.50 27.60 27.25 27.55 0.15 0.55% 27.50 31 27.55 295 8.35
2021-10-07 3231 24558026 10396 694063748 27.60 28.45 27.60 28.35 0.80 2.9% 28.30 186 28.35 218 8.59
2021-10-08 3231 11869418 5764 337207691 28.50 28.65 28.20 28.40 0.05 0.18% 28.40 79 28.45 296 8.61
2021-10-12 3231 13408349 5721 381803691 28.10 28.70 27.90 28.70 0.30 1.06% 28.65 40 28.70 568 8.70
2021-10-13 3231 9882162 4782 283706087 28.80 29.00 28.50 28.70 0.00 0% 28.65 15 28.70 31 8.70
2021-10-14 3231 6299685 3136 179812363 28.80 28.85 28.35 28.40 0.30 -1.05% 28.40 91 28.45 9 8.61
2021-10-15 3231 8368585 3575 239137051 28.60 28.70 28.30 28.70 0.30 1.06% 28.65 76 28.70 617 8.70
2021-10-18 3231 6660198 2968 189658572 28.60 28.70 28.20 28.35 0.35 -1.22% 28.35 35 28.40 52 8.59
2021-10-19 3231 7018723 2557 199394480 28.40 28.50 28.25 28.50 0.15 0.53% 28.45 129 28.50 431 8.64
2021-10-20 3231 12095777 5191 348257037 28.60 28.90 28.45 28.90 0.40 1.4% 28.85 99 28.90 56 8.76
2021-10-21 3231 17816208 6076 519348907 29.00 29.30 28.95 29.10 0.20 0.69% 29.05 115 29.10 230 8.82
2021-10-22 3231 10089934 3752 294575370 29.30 29.35 29.00 29.25 0.15 0.52% 29.20 106 29.25 85 8.86
2021-10-25 3231 4820909 1990 140731906 29.25 29.30 29.10 29.20 0.05 -0.17% 29.15 43 29.20 513 8.85
2021-10-26 3231 5729397 2659 167364553 29.25 29.30 29.05 29.30 0.10 0.34% 29.25 63 29.30 530 8.88
2021-10-27 3231 4938191 2207 144471304 29.25 29.35 29.10 29.35 0.05 0.17% 29.30 92 29.35 21 8.89
2021-10-28 3231 4399843 2273 128947595 29.35 29.40 29.20 29.35 0.00 0% 29.30 45 29.35 1184 8.89
2021-10-29 3231 6933150 3084 202279592 29.40 29.45 29.05 29.20 0.15 -0.51% 29.15 32 29.20 22 8.85
2021-11-01 3231 6495822 3449 188424559 29.20 29.30 28.80 29.10 0.10 -0.34% 29.10 148 29.15 67 8.82
2021-11-02 3231 5509028 2721 160655713 29.20 29.30 29.05 29.20 0.10 0.34% 29.20 23 29.25 500 8.85
2021-11-03 3231 6596518 2517 192581198 29.20 29.30 29.10 29.30 0.10 0.34% 29.25 68 29.30 952 8.88
2021-11-04 3231 21853002 7651 649157684 29.35 30.05 29.25 29.80 0.50 1.71% 29.75 9 29.80 215 9.03
2021-11-05 3231 10681923 5278 314891183 29.80 29.80 29.25 29.55 0.25 -0.84% 29.55 183 29.60 152 11.32
2021-11-08 3231 21886981 11142 624642158 29.20 29.20 28.25 28.45 1.10 -3.72% 28.40 170 28.45 2 10.90
2021-11-09 3231 9742574 3851 279365016 28.55 28.85 28.45 28.85 0.40 1.41% 28.80 104 28.85 317 11.05
2021-11-10 3231 6272229 2801 180205503 28.85 28.95 28.50 28.95 0.10 0.35% 28.90 78 28.95 260 11.09
2021-11-11 3231 4531616 2328 129929445 28.85 28.85 28.50 28.65 0.30 -1.04% 28.65 24 28.70 95 10.98
2021-11-12 3231 3710988 1882 106611830 28.65 28.80 28.55 28.80 0.15 0.52% 28.75 135 28.80 162 11.03
2021-11-15 3231 4885702 2642 140572897 28.70 28.90 28.70 28.75 0.05 -0.17% 28.75 79 28.80 1077 11.02
2021-11-16 3231 8108905 3348 234182072 28.75 29.05 28.65 29.05 0.30 1.04% 29.00 12 29.05 233 11.13
2021-11-17 3231 6029513 2930 174298406 29.15 29.15 28.80 28.80 0.25 -0.86% 28.80 309 28.85 6 11.03
2021-11-18 3231 6091952 2586 175308503 28.80 28.95 28.70 28.80 0.00 0% 28.80 17 28.85 106 11.03
2021-11-19 3231 9714276 4041 282711992 28.80 29.20 28.80 29.20 0.40 1.39% 29.15 43 29.20 424 11.19
2021-11-22 3231 7538811 3666 220954006 29.20 29.45 29.10 29.40 0.20 0.68% 29.35 103 29.40 23 11.26
2021-11-23 3231 5150770 3563 149758856 29.40 29.40 29.00 29.10 0.30 -1.02% 29.05 40 29.10 33 11.15
2021-11-24 3231 5405709 2266 157864931 29.05 29.40 29.00 29.35 0.25 0.86% 29.30 9 29.35 213 11.25
2021-11-25 3231 8426885 4198 248964099 29.40 29.70 29.30 29.65 0.30 1.02% 29.60 179 29.65 45 11.36
2021-11-26 3231 6593467 4013 193449750 29.65 29.70 29.10 29.15 0.50 -1.69% 29.10 244 29.15 3 11.17
2021-11-29 3231 8985918 3701 261425044 28.85 29.40 28.65 29.30 0.15 0.51% 29.25 6 29.30 5 11.23
2021-11-30 3231 34428828 8004 1000417324 29.40 29.90 28.60 28.60 0.70 -2.39% 28.60 605 28.65 2 10.96
2021-12-01 3231 12627040 5227 367932052 28.95 29.35 28.85 29.30 0.70 2.45% 29.25 109 29.30 108 11.23
2021-12-02 3231 5249540 3003 153156646 29.10 29.35 29.05 29.15 0.15 -0.51% 29.10 211 29.15 7 11.17
2021-12-03 3231 7009529 3295 204772588 29.10 29.35 28.90 29.15 0.00 0% 29.15 57 29.20 73 11.17
2021-12-06 3231 6790743 3436 197972105 29.05 29.35 28.80 29.30 0.15 0.51% 29.25 59 29.30 105 11.23
2021-12-07 3231 8118481 3364 237266194 29.30 29.35 29.10 29.35 0.05 0.17% 29.30 21 29.35 125 11.25
2021-12-08 3231 6112428 3024 178614892 29.40 29.40 29.05 29.20 0.15 -0.51% 29.20 269 29.25 79 11.19
2021-12-09 3231 8833158 4775 257250251 29.25 29.40 28.95 29.15 0.05 -0.17% 29.10 31 29.15 93 11.17
2021-12-10 3231 6129810 3043 179072278 29.15 29.35 29.05 29.25 0.10 0.34% 29.20 56 29.25 140 11.21
2021-12-13 3231 11067724 4632 322780949 29.30 29.55 28.95 29.00 0.25 -0.85% 28.95 423 29.00 97 11.11
2021-12-14 3231 5256550 2940 152228799 29.00 29.10 28.90 29.00 0.00 0% 28.95 44 29.00 60 11.11
2021-12-15 3231 5245891 2740 151662200 29.00 29.00 28.85 29.00 0.00 0% 28.95 1 29.00 289 11.11
2021-12-16 3231 6965312 3107 201593337 29.00 29.10 28.80 29.05 0.05 0.17% 29.00 4 29.05 371 11.13
2021-12-17 3231 10544075 3541 304550749 29.05 29.15 28.80 28.85 0.20 -0.69% 28.85 192 28.90 1 11.05
2021-12-20 3231 10485140 4014 302425485 28.85 29.00 28.70 28.90 0.05 0.17% 28.90 109 28.95 41 11.07
2021-12-21 3231 11126772 4268 322955627 28.90 29.20 28.90 28.95 0.05 0.17% 28.95 440 29.00 2 11.09
2021-12-22 3231 7436534 3217 215496657 29.10 29.20 28.90 28.95 0.00 0% 28.95 81 29.00 39 11.09
2021-12-23 3231 7932640 2151 230019171 29.10 29.15 28.95 28.95 0.00 0% 28.95 779 29.00 60 11.09
2021-12-24 3231 6087660 2566 177309396 29.15 29.20 29.00 29.10 0.15 0.52% 29.10 73 29.15 55 11.15
2021-12-27 3231 3871244 1812 112744019 29.15 29.20 29.05 29.20 0.10 0.34% 29.15 18 29.20 379 11.19
2021-12-28 3231 7279508 2666 212180568 29.20 29.20 29.05 29.20 0.00 0% 29.15 126 29.20 128 11.19
2021-12-29 3231 4276834 1945 125018878 29.25 29.30 29.15 29.25 0.05 0.17% 29.20 275 29.25 76 11.21
2021-12-30 3231 5847249 1971 170660184 29.25 29.25 29.15 29.15 0.10 -0.34% 29.15 294 29.20 49 11.17