明泰(3380)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　　　32.20
0
0%		35.40
3.2
9.94%		 39.50
4.1
11.58%		38.50
-1
-2.53%		 　38.95
0.45
1.17%		37.50
-1.45
-3.72%		37.80
0.3
0.8%		38.35
0.55
1.46%		38.60
0.25
0.65%		 　38.50
-0.1
-0.26%		37.45
-1.05
-2.73%		35.75
-1.7
-4.54%		34.75
-1
-2.8%		35.15
0.4
1.15%		 　35.35
0.2
0.57%		34.65
-0.7
-1.98%		35.30
0.65
1.88%		36.00
0.7
1.98%		34.55
-1.45
-4.03%		 36.55
2 月　33.60
-0.95
-2.75%		32.95
-0.65
-1.93%		33.10
0.15
0.46%		 　　　　　　　　　　　33.30
0.2
0.6%		34.15
0.85
2.55%		35.40
1.25
3.66%		 　　36.15
0.75
2.12%		 34.85
-1.3
-3.6%		 34.26
3 月　34.10
-0.75
-2.15%		34.40
0.3
0.88%		35.05
0.65
1.89%		35.45
0.4
1.14%		 　34.90
-0.55
-1.55%		35.40
0.5
1.43%		35.35
-0.05
-0.14%		35.75
0.4
1.13%		36.80
1.05
2.94%		 　37.55
0.75
2.04%		36.65
-0.9
-2.4%		36.10
-0.55
-1.5%		36.30
0.2
0.55%		36.15
-0.15
-0.41%		 　35.10
-1.05
-2.9%		35.25
0.15
0.43%		35.40
0.15
0.43%		35.60
0.2
0.56%		35.65
0.05
0.14%		 　36.55
0.9
2.52%		36.55
0
0%		 35.82
4 月37.05
0.5
1.37%		 　　　36.55
-0.5
-1.35%		36.20
-0.35
-0.96%		36.40
0.2
0.55%		38.40
2
5.49%		 　37.50
-0.9
-2.34%		37.00
-0.5
-1.33%		35.80
-1.2
-3.24%		35.95
0.15
0.42%		36.05
0.1
0.28%		 　36.05
0
0%		36.30
0.25
0.69%		35.80
-0.5
-1.38%		34.00
-1.8
-5.03%		33.15
-0.85
-2.5%		 　33.65
0.5
1.51%		33.25
-0.4
-1.19%		33.50
0.25
0.75%		35.00
1.5
4.48%		 35.61
5 月　　34.40
-0.6
-1.71%		31.35
-3.05
-8.87%		30.10
-1.25
-3.99%		29.20
-0.9
-2.99%		30.40
1.2
4.11%		 　29.95
-0.45
-1.48%		27.95
-2
-6.68%		25.75
-2.2
-7.87%		26.60
0.85
3.3%		26.10
-0.5
-1.88%		 　24.00
-2.1
-8.05%		26.15
2.15
8.96%		26.35
0.2
0.76%		25.85
-0.5
-1.9%		26.50
0.65
2.51%		 　26.75
0.25
0.94%		27.25
0.5
1.87%		27.40
0.15
0.55%		27.40
0
0%		27.80
0.4
1.46%		 27.85
0.05
0.18%		27.75
6 月28.55
0.7
2.51%		28.95
0.4
1.4%		28.85
-0.1
-0.35%		28.10
-0.75
-2.6%		 　28.00
-0.1
-0.36%		27.80
-0.2
-0.71%		27.85
0.05
0.18%		28.45
0.6
2.15%		28.20
-0.25
-0.88%		 　　28.55
0.35
1.24%		28.10
-0.45
-1.58%		28.95
0.85
3.02%		29.20
0.25
0.86%		 　28.25
-0.95
-3.25%		27.90
-0.35
-1.24%		28.85
0.95
3.41%		29.15
0.3
1.04%		29.15
0
0%		 　29.25
0.1
0.34%		28.60
-0.65
-2.22%		28.55
-0.05
-0.17%		 28.52
7 月28.10
-0.45
-1.58%		28.60
0.5
1.78%		 　29.10
0.5
1.75%		28.75
-0.35
-1.2%		28.40
-0.35
-1.22%		28.15
-0.25
-0.88%		27.95
-0.2
-0.71%		 　28.25
0.3
1.07%		28.45
0.2
0.71%		29.05
0.6
2.11%		31.65
2.6
8.95%		31.15
-0.5
-1.58%		 　30.35
-0.8
-2.57%		29.05
-1.3
-4.28%		28.55
-0.5
-1.72%		29.15
0.6
2.1%		29.55
0.4
1.37%		 　29.55
0
0%		29.15
-0.4
-1.35%		28.60
-0.55
-1.89%		28.50
-0.1
-0.35%		28.10
-0.4
-1.4%		 29.02
8 月　28.20
0.1
0.36%		28.05
-0.15
-0.53%		27.10
-0.95
-3.39%		27.20
0.1
0.37%		27.20
0
0%		 　26.70
-0.5
-1.84%		26.05
-0.65
-2.43%		25.75
-0.3
-1.15%		26.00
0.25
0.97%		25.15
-0.85
-3.27%		 　24.75
-0.4
-1.59%		24.55
-0.2
-0.81%		25.65
1.1
4.48%		25.20
-0.45
-1.75%		25.30
0.1
0.4%		 　26.35
1.05
4.15%		26.10
-0.25
-0.95%		26.70
0.6
2.3%		26.95
0.25
0.94%		26.15
-0.8
-2.97%		 　26.20
0.05
0.19%		26.00
-0.2
-0.76%		26.2
9 月26.65
0.65
2.5%		26.05
-0.6
-2.25%		25.80
-0.25
-0.96%		 　24.75
-1.05
-4.07%		24.65
-0.1
-0.4%		24.15
-0.5
-2.03%		24.35
0.2
0.83%		24.35
0
0%		 　24.25
-0.1
-0.41%		24.20
-0.05
-0.21%		24.10
-0.1
-0.41%		24.20
0.1
0.41%		24.90
0.7
2.89%		 　　　24.40
-0.5
-2.01%		25.00
0.6
2.46%		25.40
0.4
1.6%		 　25.85
0.45
1.77%		26.00
0.15
0.58%		25.45
-0.55
-2.12%		25.80
0.35
1.38%		 24.98
10 月25.00
-0.8
-3.1%		 　24.55
-0.45
-1.8%		25.00
0.45
1.83%		24.80
-0.2
-0.8%		25.85
1.05
4.23%		25.70
-0.15
-0.58%		 　　25.00
-0.7
-2.72%		24.85
-0.15
-0.6%		25.15
0.3
1.21%		25.60
0.45
1.79%		 　25.50
-0.1
-0.39%		26.05
0.55
2.16%		25.95
-0.1
-0.38%		25.95
0
0%		26.20
0.25
0.96%		 　26.60
0.4
1.53%		26.65
0.05
0.19%		28.30
1.65
6.19%		27.80
-0.5
-1.77%		27.00
-0.8
-2.88%		 25.91
11 月27.25
0.25
0.93%		26.50
-0.75
-2.75%		27.00
0.5
1.89%		28.60
1.6
5.93%		28.20
-0.4
-1.4%		 　28.10
-0.1
-0.35%		27.75
-0.35
-1.25%		27.90
0.15
0.54%		28.10
0.2
0.72%		27.85
-0.25
-0.89%		 　28.05
0.2
0.72%		29.15
1.1
3.92%		32.05
2.9
9.95%		30.10
-1.95
-6.08%		29.80
-0.3
-1%		 　30.85
1.05
3.52%		29.80
-1.05
-3.4%		30.10
0.3
1.01%		29.55
-0.55
-1.83%		28.30
-1.25
-4.23%		 　28.45
0.15
0.53%		29.20
0.75
2.64%		 28.78
12 月28.85
-0.35
-1.2%		29.05
0.2
0.69%		29.35
0.3
1.03%		 　29.05
-0.3
-1.02%		30.15
1.1
3.79%		30.30
0.15
0.5%		32.20
1.9
6.27%		33.80
1.6
4.97%		 　33.65
-0.15
-0.44%		34.10
0.45
1.34%		34.15
0.05
0.15%		33.85
-0.3
-0.88%		32.65
-1.2
-3.55%		 　32.70
0.05
0.15%		32.80
0.1
0.31%		32.55
-0.25
-0.76%		32.80
0.25
0.77%		33.40
0.6
1.83%		 　33.30
-0.1
-0.3%		34.00
0.7
2.1%		34.15
0.15
0.44%		33.55
-0.6
-1.76%		　32.27

說明:最高漲幅:11.58%最低跌幅:-8.87% 最高價:39.50最低價:24.00平均價:30.33,灰色底表示週末,漲145天(84.85)元,跌146天(-92)元,平盤11天
12%=2,10%=2,9%=2,6%=3,5%=2,4%=11,3%=12,2%=29,1%=57,0%=36,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=10,-6%=23,-7%=26,-8%=36,-9%=43,

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 3380 6983954 3268 223055572 31.40 32.35 31.35 32.20 0.95 0% 32.15 27 32.20 132 44.72
2021-01-05 3380 14046165 5333 486010410 32.70 35.40 32.70 35.40 3.20 9.94% 35.40 20574 0.00 0 49.17
2021-01-07 3380 54278347 26277 2144425735 40.50 40.95 38.10 39.50 0.60 11.58% 39.45 43 39.50 5 54.86
2021-01-08 3380 15277145 7826 587363287 39.30 39.45 37.80 38.50 1.00 -2.53% 38.50 4 38.55 35 53.47
2021-01-11 3380 11238486 6113 437391609 38.70 39.80 38.10 38.95 0.45 1.17% 38.90 26 38.95 66 54.10
2021-01-12 3380 16015820 8854 602173340 39.15 39.60 36.40 37.50 1.45 -3.72% 37.45 5 37.50 3 52.08
2021-01-13 3380 7331588 4123 275306563 37.80 37.95 37.10 37.80 0.30 0.8% 37.80 14 37.85 48 52.50
2021-01-14 3380 8177228 4695 313242416 38.00 39.30 37.30 38.35 0.55 1.46% 38.35 47 38.45 5 53.26
2021-01-15 3380 30610440 15974 1207976775 38.35 41.35 37.50 38.60 0.25 0.65% 38.60 45 38.65 4 53.61
2021-01-18 3380 9745443 5644 371365088 38.80 39.25 36.70 38.50 0.10 -0.26% 38.50 5 38.60 25 53.47
2021-01-19 3380 8367228 4704 318584578 38.50 39.30 37.45 37.45 1.05 -2.73% 37.45 45 37.50 19 52.01
2021-01-20 3380 9533602 5466 347353251 37.45 37.85 35.65 35.75 1.70 -4.54% 35.75 41 35.80 7 49.65
2021-01-21 3380 8045098 4487 284498217 35.80 36.80 34.50 34.75 1.00 -2.8% 34.75 41 34.80 34 48.26
2021-01-22 3380 5690412 3074 198292927 35.00 35.65 34.30 35.15 0.40 1.15% 35.15 7 35.20 12 48.82
2021-01-25 3380 3033483 1751 106939496 35.00 35.65 34.60 35.35 0.20 0.57% 35.30 47 35.35 24 49.10
2021-01-26 3380 4016427 2262 141210769 35.15 35.90 34.50 34.65 0.70 -1.98% 34.65 22 34.70 6 48.12
2021-01-27 3380 2542025 1593 89435372 34.75 35.65 34.75 35.30 0.65 1.88% 35.25 21 35.35 13 49.03
2021-01-28 3380 7446472 3977 266453875 34.35 36.50 34.25 36.00 0.70 1.98% 35.95 15 36.00 14 50.00
2021-01-29 3380 20456133 10235 744102383 36.90 37.90 34.55 34.55 1.45 -4.03% 34.55 40 34.60 4 47.99
2021-02-02 3380 2893611 1659 97306427 33.50 34.10 33.40 33.60 0.10 -2.75% 33.55 38 33.60 41 46.67
2021-02-03 3380 4583743 2575 152352621 33.50 34.10 32.90 32.95 0.65 -1.93% 32.95 118 33.00 34 45.76
2021-02-04 3380 2810396 1719 93478914 33.15 33.70 32.95 33.10 0.15 0.46% 33.10 3 33.15 4 45.97
2021-02-17 3380 3460560 1987 114827989 33.20 33.70 32.65 33.30 0.60 0.6% 33.25 31 33.30 36 46.25
2021-02-18 3380 3981488 2215 135473042 33.85 34.35 33.60 34.15 0.85 2.55% 34.15 5 34.20 16 47.43
2021-02-19 3380 7616850 4054 269119397 34.80 36.10 34.60 35.40 1.25 3.66% 35.40 28 35.45 28 49.17
2021-02-23 3380 4295969 2265 153664394 35.45 36.40 35.15 36.15 0.65 2.12% 36.10 39 36.15 104 50.21
2021-02-25 3380 2858098 1890 100195482 35.60 35.60 34.80 34.85 0.25 -3.6% 34.85 93 34.90 6 48.40
2021-03-02 3380 3186338 1955 110719623 35.15 35.40 34.10 34.10 1.00 -2.15% 34.10 18 34.15 6 47.36
2021-03-03 3380 1669626 1064 57095296 34.30 34.60 33.60 34.40 0.30 0.88% 34.35 21 34.40 40 47.78
2021-03-04 3380 7089350 3823 250159324 34.90 35.90 34.75 35.05 0.65 1.89% 35.05 42 35.10 26 48.68
2021-03-05 3380 5858182 3278 207487656 35.05 35.85 34.80 35.45 0.40 1.14% 35.40 126 35.45 21 49.24
2021-03-08 3380 4423957 2582 157003297 36.05 36.20 34.85 34.90 0.55 -1.55% 34.90 132 34.95 25 48.47
2021-03-09 3380 6536622 3530 232896023 35.35 36.10 35.25 35.40 0.50 1.43% 35.40 3 35.45 2 49.17
2021-03-10 3380 1905749 1270 67737228 35.70 35.90 35.30 35.35 0.05 -0.14% 35.35 59 35.45 17 49.10
2021-03-11 3380 2510679 1462 89397765 35.45 35.85 35.35 35.75 0.40 1.13% 35.70 40 35.75 2 49.65
2021-03-12 3380 9427073 5343 343283671 35.95 36.90 35.75 36.80 1.05 2.94% 36.80 67 36.85 33 51.11
2021-03-15 3380 10933538 6541 409965753 37.50 37.85 37.10 37.55 0.75 2.04% 37.55 96 37.60 112 52.15
2021-03-16 3380 6267665 4058 231224411 37.65 37.65 36.55 36.65 0.90 -2.4% 36.60 80 36.65 9 50.90
2021-03-17 3380 3526681 2336 127791114 36.70 36.80 36.00 36.10 0.55 -1.5% 36.05 102 36.10 34 50.14
2021-03-18 3380 2240589 1391 81473688 36.30 36.70 36.15 36.30 0.20 0.55% 36.30 13 36.40 17 50.42
2021-03-19 3380 5426513 2510 197641003 36.10 37.30 36.00 36.15 0.15 -0.41% 36.15 233 36.30 2 50.21
2021-03-22 3380 6855433 4219 242164881 36.30 36.30 34.95 35.10 1.05 -2.9% 35.10 75 35.15 11 48.75
2021-03-23 3380 4651547 2663 165118756 35.70 36.00 35.10 35.25 0.15 0.43% 35.25 51 35.30 6 34.22
2021-03-24 3380 1951933 1259 69417630 35.60 35.80 35.30 35.40 0.15 0.43% 35.40 1 35.45 6 34.37
2021-03-25 3380 6432458 3671 232432172 36.00 36.80 35.40 35.60 0.20 0.56% 35.55 23 35.60 7 34.56
2021-03-26 3380 2204329 1415 78281001 35.60 35.80 35.35 35.65 0.05 0.14% 35.60 11 35.65 41 34.61
2021-03-29 3380 5649731 3328 206162103 36.25 36.75 36.15 36.55 0.90 2.52% 36.50 28 36.55 35 35.49
2021-03-30 3380 3233987 1949 117889840 36.70 37.00 36.10 36.55 0.00 0% 36.55 77 36.60 61 35.49
2021-04-01 3380 9172642 5475 343609377 37.80 38.10 37.00 37.05 0.30 1.37% 37.05 52 37.10 15 35.97
2021-04-06 3380 4724419 3020 173498666 37.15 37.45 36.50 36.55 0.50 -1.35% 36.55 14 36.60 125 35.49
2021-04-07 3380 4978383 2893 180337306 36.55 36.55 36.05 36.20 0.35 -0.96% 36.15 157 36.25 5 35.15
2021-04-08 3380 3316931 1891 120827697 36.15 36.75 36.10 36.40 0.20 0.55% 36.35 32 36.40 10 35.34
2021-04-09 3380 19922060 10737 759104833 36.90 39.25 36.60 38.40 2.00 5.49% 38.35 2 38.40 119 37.28
2021-04-12 3380 11723240 6337 444818256 38.40 38.90 37.40 37.50 0.90 -2.34% 37.50 180 37.55 8 36.41
2021-04-13 3380 7543747 4262 278545554 37.50 37.80 36.00 37.00 0.50 -1.33% 36.60 1 37.00 29 35.92
2021-04-14 3380 4844828 2912 174813816 37.00 37.15 34.80 35.80 1.20 -3.24% 35.80 4 35.85 39 34.76
2021-04-15 3380 2352387 1350 84712870 36.20 36.40 35.80 35.95 0.15 0.42% 35.95 20 36.00 15 34.90
2021-04-16 3380 3031779 1563 109167217 36.05 36.25 35.85 36.05 0.10 0.28% 36.00 115 36.05 6 35.00
2021-04-19 3380 2981641 1784 107758255 36.15 36.80 35.90 36.05 0.00 0% 36.00 234 36.05 111 35.00
2021-04-20 3380 2963752 1706 107963952 36.60 36.70 36.20 36.30 0.25 0.69% 36.30 53 36.35 13 35.24
2021-04-21 3380 3790332 2202 135964172 36.30 36.30 35.65 35.80 0.50 -1.38% 35.75 177 35.80 59 34.76
2021-04-22 3380 8565946 5176 298831009 35.75 35.80 33.85 34.00 1.80 -5.03% 34.00 85 34.05 12 33.01
2021-04-23 3380 7161327 4014 237959608 34.00 34.10 33.00 33.15 0.85 -2.5% 33.15 70 33.20 33 32.18
2021-04-26 3380 4142630 2436 138297507 33.45 33.75 33.10 33.65 0.50 1.51% 33.65 2 33.70 14 32.67
2021-04-27 3380 3035307 1873 101101980 33.70 33.70 33.10 33.25 0.40 -1.19% 33.25 3 33.30 30 32.28
2021-04-28 3380 3122710 1742 104311690 33.35 33.60 33.20 33.50 0.25 0.75% 33.50 32 33.55 12 32.52
2021-04-29 3380 10716453 5993 370569369 33.50 35.30 33.25 35.00 1.50 4.48% 35.00 132 35.05 29 33.98
2021-05-03 3380 8872221 4745 311048547 34.80 35.80 34.10 34.40 0.60 -1.71% 34.35 10 34.40 120 33.40
2021-05-04 3380 5703544 3350 182185099 34.40 34.65 31.00 31.35 3.05 -8.87% 31.35 21 31.45 3 30.44
2021-05-05 3380 4870003 2805 149316265 31.05 31.70 29.70 30.10 1.25 -3.99% 30.05 77 30.10 20 29.22
2021-05-06 3380 5597883 3290 165091257 30.35 30.50 28.70 29.20 0.90 -2.99% 29.15 64 29.20 6 28.35
2021-05-07 3380 2578714 1519 77187220 29.50 30.50 29.20 30.40 1.20 4.11% 30.30 5 30.40 12 29.51
2021-05-10 3380 2137076 1275 64677352 30.55 30.85 29.90 29.95 0.45 -1.48% 29.95 10 30.00 10 29.08
2021-05-11 3380 4280101 2613 121763986 29.65 29.65 27.00 27.95 2.00 -6.68% 27.95 28 28.00 8 18.89
2021-05-12 3380 6331193 3268 164962912 27.80 27.90 25.20 25.75 2.20 -7.87% 25.70 22 25.75 7 17.40
2021-05-13 3380 4689743 2796 122255661 24.20 27.30 24.10 26.60 0.85 3.3% 26.55 27 26.60 42 17.97
2021-05-14 3380 2625141 1596 69743185 27.00 27.45 26.00 26.10 0.50 -1.88% 26.05 3 26.10 5 17.64
2021-05-17 3380 3220451 1872 79216365 23.65 25.95 23.65 24.00 2.10 -8.05% 24.00 24 24.05 4 16.22
2021-05-18 3380 2613412 1427 66800692 24.30 26.20 24.30 26.15 2.15 8.96% 26.15 3 26.20 37 17.67
2021-05-19 3380 2091293 1169 54856125 26.15 26.80 25.60 26.35 0.20 0.76% 26.35 8 26.40 1 17.80
2021-05-20 3380 2058173 1167 54313957 26.40 27.20 25.80 25.85 0.50 -1.9% 25.80 43 25.85 36 17.47
2021-05-21 3380 1425145 734 37700385 26.50 26.95 26.10 26.50 0.65 2.51% 26.45 3 26.55 31 17.91
2021-05-24 3380 978522 696 26031269 26.50 27.00 26.10 26.75 0.25 0.94% 26.70 19 26.75 5 18.07
2021-05-25 3380 1971670 1195 54055440 27.25 27.80 27.15 27.25 0.50 1.87% 27.25 11 27.40 18 18.41
2021-05-26 3380 837412 544 22832138 27.25 27.45 27.00 27.40 0.15 0.55% 27.35 2 27.40 10 18.51
2021-05-27 3380 935618 518 25536135 27.40 27.50 27.10 27.40 0.00 0% 27.35 5 27.40 11 18.51
2021-05-28 3380 1101174 718 30582414 27.70 27.90 27.50 27.80 0.40 1.46% 27.75 26 27.80 7 18.78
2021-05-31 3380 1211808 746 33921994 28.00 28.30 27.70 27.85 0.05 0.18% 27.85 12 27.90 24 18.82
2021-06-01 3380 1411488 795 40149977 27.90 28.70 27.90 28.55 0.70 2.51% 28.50 17 28.55 30 19.29
2021-06-02 3380 2997070 1801 86480782 28.90 29.20 28.30 28.95 0.40 1.4% 28.90 21 28.95 17 19.56
2021-06-03 3380 2325189 1406 67238227 29.25 29.25 28.60 28.85 0.10 -0.35% 28.80 156 28.85 4 19.49
2021-06-04 3380 1729023 1090 48933599 28.80 28.80 28.00 28.10 0.75 -2.6% 28.10 2 28.15 4 18.99
2021-06-07 3380 1122001 629 31370241 28.50 28.50 27.45 28.00 0.10 -0.36% 28.00 4 28.05 23 18.92
2021-06-08 3380 861712 476 24080391 28.10 28.30 27.80 27.80 0.20 -0.71% 27.80 31 27.95 3 18.78
2021-06-09 3380 772037 509 21468272 27.80 28.10 27.60 27.85 0.05 0.18% 27.80 2 27.85 2 18.82
2021-06-10 3380 1433673 875 40680088 28.10 28.75 27.85 28.45 0.60 2.15% 28.45 3 28.50 50 19.22
2021-06-11 3380 799806 585 22740814 28.70 28.90 28.10 28.20 0.25 -0.88% 28.15 8 28.20 5 19.05
2021-06-15 3380 1055411 668 30014883 28.30 28.75 28.15 28.55 0.35 1.24% 28.55 9 28.60 5 19.29
2021-06-16 3380 1006148 722 28516937 28.65 28.75 28.00 28.10 0.45 -1.58% 28.10 2 28.20 20 18.99
2021-06-17 3380 1741758 970 49981031 28.00 28.95 27.80 28.95 0.85 3.02% 28.90 20 28.95 25 19.56
2021-06-18 3380 2185828 915 63377670 28.95 29.20 28.60 29.20 0.25 0.86% 29.15 1 29.20 20 19.73
2021-06-21 3380 1602099 955 45463265 28.90 29.00 28.15 28.25 0.95 -3.25% 28.25 24 28.30 10 19.09
2021-06-22 3380 1228998 784 34592115 28.50 28.65 27.75 27.90 0.35 -1.24% 27.85 25 27.90 18 18.85
2021-06-23 3380 1847567 1142 52890246 28.20 28.95 28.00 28.85 0.95 3.41% 28.80 6 28.85 14 19.49
2021-06-24 3380 2330563 1485 68196545 29.25 29.60 29.00 29.15 0.30 1.04% 29.10 19 29.15 7 19.70
2021-06-25 3380 1599691 945 46631597 29.30 29.50 29.00 29.15 0.00 0% 29.10 29 29.20 26 19.70
2021-06-28 3380 1286212 787 37407518 29.30 29.30 28.80 29.25 0.10 0.34% 29.20 7 29.25 19 19.76
2021-06-29 3380 1266066 833 36552556 29.40 29.45 28.60 28.60 0.65 -2.22% 28.60 43 28.65 7 19.32
2021-06-30 3380 819862 612 23472221 28.65 29.00 28.55 28.55 0.05 -0.17% 28.55 52 28.60 21 19.29
2021-07-01 3380 1632572 1042 46522602 28.55 29.10 28.10 28.10 0.45 -1.58% 28.05 43 28.10 7 18.99
2021-07-02 3380 1749734 1039 50235259 28.55 29.10 28.20 28.60 0.50 1.78% 28.60 29 28.75 5 19.32
2021-07-05 3380 2113854 1106 61136736 28.70 29.35 28.40 29.10 0.50 1.75% 29.10 16 29.15 4 19.66
2021-07-06 3380 1238641 670 35850053 29.35 29.35 28.75 28.75 0.35 -1.2% 28.75 56 28.80 3 19.43
2021-07-07 3380 1202677 731 34366489 28.80 28.90 28.30 28.40 0.35 -1.22% 28.40 11 28.45 29 19.19
2021-07-08 3380 1235810 782 34887762 28.60 28.60 28.10 28.15 0.25 -0.88% 28.15 95 28.20 8 19.02
2021-07-09 3380 1235121 731 34595189 28.00 28.25 27.80 27.95 0.20 -0.71% 27.95 21 28.00 24 18.89
2021-07-12 3380 1587456 733 44652279 28.15 28.50 27.80 28.25 0.30 1.07% 28.20 34 28.25 3 19.09
2021-07-13 3380 3127220 1813 90208458 28.35 29.35 28.35 28.45 0.20 0.71% 28.45 7 28.50 10 19.22
2021-07-14 3380 2505391 1451 72741985 28.60 29.40 28.60 29.05 0.60 2.11% 29.05 12 29.10 27 19.63
2021-07-15 3380 11701697 6572 356906419 29.45 31.75 29.20 31.65 2.60 8.95% 31.65 11 31.70 90 21.39
2021-07-16 3380 6085601 3691 187601022 30.80 31.25 30.20 31.15 0.50 -1.58% 31.10 70 31.15 29 21.05
2021-07-19 3380 3309482 2077 100936003 31.15 31.15 30.20 30.35 0.80 -2.57% 30.35 8 30.40 26 20.51
2021-07-20 3380 3081336 1945 90576636 29.80 29.95 29.00 29.05 1.30 -4.28% 29.05 96 29.10 16 19.63
2021-07-21 3380 2551111 1687 73660457 29.45 29.85 28.25 28.55 0.50 -1.72% 28.50 12 28.55 1 19.29
2021-07-22 3380 1389000 851 40495050 28.80 29.35 28.80 29.15 0.60 2.1% 29.15 3 29.20 19 19.70
2021-07-23 3380 1209838 778 35709474 29.20 29.80 29.20 29.55 0.40 1.37% 29.50 44 29.55 12 19.97
2021-07-26 3380 1306501 797 38725915 29.80 29.95 29.30 29.55 0.00 0% 29.55 20 29.60 3 19.97
2021-07-27 3380 1506101 939 44654499 29.90 30.15 29.15 29.15 0.40 -1.35% 29.15 27 29.20 21 19.70
2021-07-28 3380 1540254 975 43978866 29.15 29.20 27.90 28.60 0.55 -1.89% 28.60 20 28.65 1 19.32
2021-07-29 3380 1032312 606 29539117 28.95 29.00 28.50 28.50 0.10 -0.35% 28.50 99 28.60 9 19.26
2021-07-30 3380 1269430 827 35921146 28.50 28.55 28.10 28.10 0.40 -1.4% 28.10 70 28.15 14 18.99
2021-08-02 3380 784789 524 22095358 28.35 28.35 28.00 28.20 0.10 0.36% 28.20 9 28.25 9 19.05
2021-08-03 3380 622829 418 17549206 28.30 28.45 28.05 28.05 0.15 -0.53% 28.05 60 28.10 8 18.95
2021-08-04 3380 3535598 2176 96461801 27.80 27.85 27.00 27.10 0.95 -3.39% 27.10 176 27.25 6 18.31
2021-08-05 3380 1001957 641 27241676 27.30 27.45 27.00 27.20 0.10 0.37% 27.15 17 27.25 3 18.38
2021-08-06 3380 581995 396 15821357 27.40 27.40 27.05 27.20 0.00 0% 27.15 6 27.20 14 18.38
2021-08-09 3380 1089739 717 29294737 27.30 27.30 26.70 26.70 0.50 -1.84% 26.70 43 26.75 7 18.04
2021-08-10 3380 1224057 885 32110184 26.70 26.70 26.00 26.05 0.65 -2.43% 26.05 1 26.10 6 17.60
2021-08-11 3380 1122968 579 29132152 26.20 26.35 25.60 25.75 0.30 -1.15% 25.70 5 25.75 5 19.81
2021-08-12 3380 593275 383 15331814 25.75 26.05 25.60 26.00 0.25 0.97% 25.90 9 26.00 2 20.00
2021-08-13 3380 1304510 833 33140809 26.00 26.00 25.15 25.15 0.85 -3.27% 25.15 23 25.20 3 19.35
2021-08-16 3380 912687 527 22653893 25.05 25.25 24.65 24.75 0.40 -1.59% 24.70 41 24.75 1 19.04
2021-08-17 3380 959146 525 23889470 25.15 25.25 24.50 24.55 0.20 -0.81% 24.55 7 24.60 5 18.88
2021-08-18 3380 1242981 702 30914294 24.45 25.65 24.20 25.65 1.10 4.48% 25.60 10 25.70 17 19.73
2021-08-19 3380 877960 592 22143501 25.30 25.65 25.10 25.20 0.45 -1.75% 25.15 14 25.20 2 19.38
2021-08-20 3380 637033 377 16047821 25.20 25.50 24.80 25.30 0.10 0.4% 25.25 7 25.30 14 19.46
2021-08-23 3380 949515 509 24814602 25.75 26.40 25.70 26.35 1.05 4.15% 26.30 28 26.35 7 20.27
2021-08-24 3380 426267 291 11145540 26.50 26.50 25.95 26.10 0.25 -0.95% 26.10 4 26.20 3 20.08
2021-08-25 3380 990644 493 26413882 26.35 27.00 26.25 26.70 0.60 2.3% 26.70 13 26.75 14 20.54
2021-08-26 3380 934766 509 25088038 26.90 27.05 26.55 26.95 0.25 0.94% 26.90 28 26.95 5 20.73
2021-08-27 3380 1227842 659 32509439 26.20 26.95 26.15 26.15 0.00 -2.97% 26.15 11 26.30 2 20.12
2021-08-30 3380 384064 260 10100151 26.30 26.50 26.15 26.20 0.05 0.19% 26.15 19 26.20 5 20.15
2021-08-31 3380 550088 395 14305418 26.20 26.40 25.85 26.00 0.20 -0.76% 26.00 21 26.15 106 20.00
2021-09-01 3380 733131 496 19421906 26.00 26.70 26.00 26.65 0.65 2.5% 26.60 17 26.65 8 20.50
2021-09-02 3380 1720325 604 45600933 26.65 27.00 26.00 26.05 0.60 -2.25% 26.00 54 26.05 5 20.04
2021-09-03 3380 912904 571 23558768 25.90 26.00 25.70 25.80 0.25 -0.96% 25.80 1 25.85 18 19.85
2021-09-06 3380 2361662 936 59203742 25.80 25.80 24.75 24.75 1.05 -4.07% 24.75 10 24.90 1 19.04
2021-09-07 3380 642008 415 15785523 24.80 24.80 24.45 24.65 0.10 -0.4% 24.60 8 24.65 4 18.96
2021-09-08 3380 1334865 643 32729875 24.65 24.95 24.15 24.15 0.50 -2.03% 24.15 5 24.20 1 18.58
2021-09-09 3380 376500 245 9169458 24.20 24.55 24.00 24.35 0.20 0.83% 24.30 4 24.35 8 18.73
2021-09-10 3380 334496 209 8132375 24.60 24.60 24.20 24.35 0.00 0% 24.30 7 24.35 13 18.73
2021-09-13 3380 265814 212 6459989 24.35 24.45 24.20 24.25 0.10 -0.41% 24.25 5 24.30 4 18.65
2021-09-14 3380 445067 265 10806361 24.35 24.40 24.20 24.20 0.05 -0.21% 24.20 7 24.25 3 18.62
2021-09-15 3380 512259 405 12400479 24.20 24.45 24.05 24.10 0.10 -0.41% 24.10 29 24.15 1 18.54
2021-09-16 3380 378886 248 9182866 24.40 24.40 24.15 24.20 0.10 0.41% 24.20 10 24.30 2 18.62
2021-09-17 3380 654000 402 16131250 24.20 24.90 24.20 24.90 0.70 2.89% 24.85 6 24.90 11 19.15
2021-09-22 3380 1286614 591 31728265 24.60 25.00 24.20 24.40 0.50 -2.01% 24.40 35 24.55 2 18.77
2021-09-23 3380 707212 446 17590928 24.60 25.50 24.50 25.00 0.60 2.46% 25.00 34 25.05 4 19.23
2021-09-24 3380 858875 540 21861062 25.30 25.65 25.20 25.40 0.40 1.6% 25.40 6 25.45 1 19.54
2021-09-27 3380 791215 504 20407526 25.40 26.05 25.30 25.85 0.45 1.77% 25.80 7 25.85 1 19.88
2021-09-28 3380 671767 464 17398787 26.05 26.15 25.55 26.00 0.15 0.58% 25.95 7 26.00 7 20.00
2021-09-29 3380 866532 647 22132864 25.50 25.95 25.30 25.45 0.55 -2.12% 25.40 18 25.45 14 19.58
2021-09-30 3380 649352 480 16740167 25.50 26.10 25.30 25.80 0.35 1.38% 25.75 6 25.80 8 19.85
2021-10-01 3380 911410 561 23083570 25.75 25.90 25.00 25.00 0.80 -3.1% 25.00 27 25.10 2 19.23
2021-10-04 3380 672182 531 16735363 25.05 25.25 24.55 24.55 0.45 -1.8% 24.50 45 24.55 4 18.88
2021-10-05 3380 614691 426 15313120 25.10 25.30 24.25 25.00 0.45 1.83% 24.95 8 25.05 10 19.23
2021-10-06 3380 487293 415 12251348 25.35 25.40 24.80 24.80 0.20 -0.8% 24.80 1 24.85 8 19.08
2021-10-07 3380 1107200 760 28548673 25.15 26.00 25.15 25.85 1.05 4.23% 25.80 10 25.85 5 19.88
2021-10-08 3380 564137 418 14525239 26.10 26.10 25.55 25.70 0.15 -0.58% 25.70 5 25.75 10 19.77
2021-10-12 3380 1266438 601 31859645 25.40 25.90 25.00 25.00 0.70 -2.72% 24.95 16 25.00 194 19.23
2021-10-13 3380 848097 498 21128021 25.30 25.30 24.60 24.85 0.15 -0.6% 24.80 10 24.85 3 19.12
2021-10-14 3380 288324 281 7206671 25.00 25.20 24.65 25.15 0.30 1.21% 25.05 4 25.15 6 19.35
2021-10-15 3380 556138 413 14193967 25.40 25.70 25.20 25.60 0.45 1.79% 25.50 4 25.60 1 19.69
2021-10-18 3380 243661 190 6228262 25.80 25.80 25.40 25.50 0.10 -0.39% 25.45 4 25.50 3 19.62
2021-10-19 3380 747153 499 19352676 25.80 26.05 25.65 26.05 0.55 2.16% 26.00 7 26.05 7 20.04
2021-10-20 3380 551498 488 14364776 26.10 26.20 25.90 25.95 0.10 -0.38% 25.95 9 26.00 5 19.96
2021-10-21 3380 717505 485 18817376 25.95 26.45 25.90 25.95 0.00 0% 25.95 3 26.00 7 19.96
2021-10-22 3380 386933 307 10108981 26.20 26.40 25.80 26.20 0.25 0.96% 26.20 1 26.30 9 20.15
2021-10-25 3380 586940 497 15524943 26.40 26.65 26.05 26.60 0.40 1.53% 26.55 12 26.60 4 20.46
2021-10-26 3380 569116 352 15156037 26.70 26.75 26.40 26.65 0.05 0.19% 26.60 18 26.65 3 20.50
2021-10-27 3380 5094908 2736 142054907 26.95 28.50 26.75 28.30 1.65 6.19% 28.25 29 28.30 19 21.77
2021-10-28 3380 7466231 3045 211080267 28.45 28.75 27.70 27.80 0.50 -1.77% 27.80 28 27.90 5 21.38
2021-10-29 3380 2178442 1525 59236516 27.80 27.80 26.85 27.00 0.80 -2.88% 27.00 6 27.05 5 20.77
2021-11-01 3380 1010829 637 27335083 27.00 27.35 26.60 27.25 0.25 0.93% 27.20 1 27.25 11 20.96
2021-11-02 3380 1372614 1021 37122438 27.50 27.75 26.45 26.50 0.75 -2.75% 26.50 16 26.55 3 20.38
2021-11-03 3380 4595651 2546 126124365 26.50 28.15 26.50 27.00 0.50 1.89% 27.00 46 27.10 24 20.77
2021-11-04 3380 11120672 4445 315022937 27.10 28.65 27.05 28.60 1.60 5.93% 28.60 36 28.65 62 22.00
2021-11-05 3380 7891605 3562 225503174 28.70 28.85 28.20 28.20 0.40 -1.4% 28.20 141 28.25 1 21.69
2021-11-08 3380 2862359 1707 80961784 28.45 28.65 28.00 28.10 0.10 -0.35% 28.05 79 28.10 2 21.62
2021-11-09 3380 3985818 1413 110944061 28.05 28.15 27.60 27.75 0.35 -1.25% 27.75 29 27.80 14 26.18
2021-11-10 3380 1771640 1061 49584821 27.80 28.35 27.55 27.90 0.15 0.54% 27.90 19 27.95 6 26.32
2021-11-11 3380 5925197 2876 169205000 28.10 29.00 28.05 28.10 0.20 0.72% 28.10 63 28.15 4 26.51
2021-11-12 3380 1204767 945 33643053 28.25 28.30 27.75 27.85 0.25 -0.89% 27.85 8 27.90 13 26.27
2021-11-15 3380 2078843 1090 58641917 27.75 28.70 27.70 28.05 0.20 0.72% 28.05 38 28.15 21 26.46
2021-11-16 3380 5514803 2607 158859902 28.35 29.30 28.20 29.15 1.10 3.92% 29.10 65 29.15 4 27.50
2021-11-17 3380 39854073 14093 1267675861 31.00 32.05 30.80 32.05 2.90 9.95% 32.05 20589 0.00 0 30.24
2021-11-18 3380 15215529 7886 470260110 32.00 32.00 30.10 30.10 1.95 -6.08% 30.05 150 30.10 4 28.40
2021-11-19 3380 4669779 2770 140179909 29.50 30.90 29.50 29.80 0.30 -1% 29.80 35 29.85 2 28.11
2021-11-22 3380 9553606 5028 296475659 30.00 31.70 30.00 30.85 1.05 3.52% 30.85 13 30.90 14 29.10
2021-11-23 3380 4976617 2081 150160092 30.85 30.85 29.65 29.80 1.05 -3.4% 29.75 54 29.80 5 28.11
2021-11-24 3380 3839234 1653 114145213 29.35 30.45 29.30 30.10 0.30 1.01% 30.00 1 30.10 16 28.40
2021-11-25 3380 2447051 1279 72624367 29.70 30.30 29.45 29.55 0.55 -1.83% 29.55 12 29.60 2 27.88
2021-11-26 3380 2773587 1769 79291261 29.50 29.50 28.15 28.30 1.25 -4.23% 28.25 10 28.30 12 26.70
2021-11-29 3380 4097756 2148 115627129 27.50 28.75 27.50 28.45 0.15 0.53% 28.40 4 28.45 2 26.84
2021-11-30 3380 2085885 1089 60551239 28.65 29.45 28.65 29.20 0.75 2.64% 28.80 2 29.20 14 27.55
2021-12-01 3380 923180 633 26513956 28.65 29.15 28.35 28.85 0.35 -1.2% 28.80 11 28.90 19 27.22
2021-12-02 3380 2198591 1305 63873860 29.20 29.45 28.50 29.05 0.20 0.69% 29.00 47 29.10 8 27.41
2021-12-03 3380 3975107 2235 116525306 29.40 29.80 28.90 29.35 0.30 1.03% 29.35 1 29.40 41 27.69
2021-12-06 3380 1150772 767 33461267 29.35 29.40 28.90 29.05 0.30 -1.02% 29.05 12 29.10 7 27.41
2021-12-07 3380 7455278 3418 223491975 29.05 30.35 28.90 30.15 1.10 3.79% 30.15 71 30.20 53 28.44
2021-12-08 3380 4875980 2487 147611408 30.20 30.55 30.00 30.30 0.15 0.5% 30.30 55 30.35 77 28.58
2021-12-09 3380 34063531 13818 1119635033 32.20 33.30 32.00 32.20 1.90 6.27% 32.20 58 32.25 9 30.38
2021-12-10 3380 32196133 16650 1085936969 32.90 34.80 32.55 33.80 1.60 4.97% 33.75 21 33.80 63 31.89
2021-12-13 3380 15348046 8046 514539825 33.95 34.25 33.00 33.65 0.15 -0.44% 33.65 33 33.70 48 31.75
2021-12-14 3380 33093331 17105 1165029778 34.60 36.85 33.65 34.10 0.45 1.34% 34.05 32 34.10 5 32.17
2021-12-15 3380 10778877 6147 359679079 32.85 34.15 32.85 34.15 0.05 0.15% 34.10 9 34.15 73 32.22
2021-12-16 3380 9017369 4750 306351320 34.10 34.60 33.60 33.85 0.30 -0.88% 33.85 43 33.90 11 31.93
2021-12-17 3380 4674617 2653 154454607 33.85 33.85 32.55 32.65 1.20 -3.55% 32.65 70 32.70 8 30.80
2021-12-20 3380 3445535 1866 113180013 32.70 33.25 32.30 32.70 0.05 0.15% 32.70 13 32.75 6 30.85
2021-12-21 3380 2478756 1343 81214467 32.90 33.05 32.25 32.80 0.10 0.31% 32.80 31 32.85 45 30.94
2021-12-22 3380 1894006 1263 62113181 33.45 33.45 32.50 32.55 0.25 -0.76% 32.55 17 32.60 18 30.71
2021-12-23 3380 1783303 989 58380052 33.00 33.00 32.55 32.80 0.25 0.77% 32.75 55 32.80 6 30.94
2021-12-24 3380 5045637 3045 168391783 33.10 33.70 32.90 33.40 0.60 1.83% 33.40 13 33.45 77 31.51
2021-12-27 3380 3235840 1794 107654011 33.60 33.65 32.80 33.30 0.10 -0.3% 33.30 37 33.35 51 31.42
2021-12-28 3380 6446549 3395 217581546 33.80 34.40 33.05 34.00 0.70 2.1% 33.95 23 34.00 15 32.08
2021-12-29 3380 6365442 2434 215805248 33.65 34.30 33.55 34.15 0.15 0.44% 34.10 67 34.15 47 32.22
2021-12-30 3380 2975367 1596 100313898 34.00 34.00 33.50 33.55 0.60 -1.76% 33.55 22 33.60 9 31.65