玉晶光(3406)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　　　571.00
0
0%		574.00
3
0.53%		 539.00
-35
-6.1%		518.00
-21
-3.9%		 　490.00
-28
-5.41%		489.00
-1
-0.2%		502.00
13
2.66%		492.00
-10
-1.99%		468.00
-24
-4.88%		 　462.00
-6
-1.28%		471.00
9
1.95%		452.00
-19
-4.03%		454.50
2.5
0.55%		493.00
38.5
8.47%		 　490.00
-3
-0.61%		482.00
-8
-1.63%		484.50
2.5
0.52%		487.00
2.5
0.52%		482.00
-5
-1.03%		 494.56
2 月　491.00
9
1.87%		503.00
12
2.44%		497.50
-5.5
-1.09%		 　　　　　　　　　　　482.00
-15.5
-3.12%		496.50
14.5
3.01%		510.00
13.5
2.72%		 　　512.00
2
0.39%		 506.00
-6
-1.17%		 493.88
3 月　483.00
-23
-4.55%		498.50
15.5
3.21%		487.50
-11
-2.21%		483.00
-4.5
-0.92%		 　480.50
-2.5
-0.52%		491.50
11
2.29%		485.00
-6.5
-1.32%		487.50
2.5
0.52%		483.00
-4.5
-0.92%		 　479.00
-4
-0.83%		482.50
3.5
0.73%		480.50
-2
-0.41%		479.00
-1.5
-0.31%		474.00
-5
-1.04%		 　468.50
-5.5
-1.16%		463.00
-5.5
-1.17%		470.50
7.5
1.62%		467.00
-3.5
-0.74%		467.50
0.5
0.11%		 　481.00
13.5
2.89%		489.00
8
1.66%		 479.62
4 月480.00
-9
-1.84%		 　　　473.00
-7
-1.46%		470.00
-3
-0.63%		478.50
8.5
1.81%		479.50
1
0.21%		 　477.00
-2.5
-0.52%		477.00
0
0%		477.50
0.5
0.1%		525.00
47.5
9.95%		520.00
-5
-0.95%		 　515.00
-5
-0.96%		511.00
-4
-0.78%		490.00
-21
-4.11%		483.00
-7
-1.43%		503.00
20
4.14%		 　533.00
30
5.96%		529.00
-4
-0.75%		551.00
22
4.16%		550.00
-1
-0.18%		 501.62
5 月　　510.00
-40
-7.27%		497.00
-13
-2.55%		477.00
-20
-4.02%		474.50
-2.5
-0.52%		494.00
19.5
4.11%		 　480.00
-14
-2.83%		441.50
-38.5
-8.02%		410.00
-31.5
-7.13%		423.00
13
3.17%		409.50
-13.5
-3.19%		 　369.00
-40.5
-9.89%		397.50
28.5
7.72%		398.00
0.5
0.13%		403.50
5.5
1.38%		413.50
10
2.48%		 　442.50
29
7.01%		455.00
12.5
2.82%		465.50
10.5
2.31%		460.50
-5
-1.07%		458.00
-2.5
-0.54%		 467.00
9
1.97%		445.08
6 月486.00
19
4.07%		493.00
7
1.44%		488.50
-4.5
-0.91%		492.50
4
0.82%		 　497.00
4.5
0.91%		513.00
16
3.22%		505.00
-8
-1.56%		520.00
15
2.97%		514.00
-6
-1.15%		 　　521.00
7
1.36%		506.00
-15
-2.88%		527.00
21
4.15%		520.00
-7
-1.33%		 　522.00
2
0.38%		512.00
-10
-1.92%		528.00
16
3.13%		546.00
18
3.41%		588.00
42
7.69%		 　582.00
-6
-1.02%		572.00
-10
-1.72%		564.00
-8
-1.4%		 525.73
7 月550.00
-14
-2.48%		583.00
33
6%		 　598.00
15
2.57%		590.00
-8
-1.34%		598.00
8
1.36%		600.00
2
0.33%		570.00
-30
-5%		 　568.00
-2
-0.35%		564.00
-4
-0.7%		563.00
-1
-0.18%		567.00
4
0.71%		578.00
11
1.94%		 　568.00
-10
-1.73%		543.00
-25
-4.4%		542.00
-1
-0.18%		562.00
20
3.69%		561.00
-1
-0.18%		 　564.00
3
0.53%		553.00
-11
-1.95%		528.00
-25
-4.52%		527.00
-1
-0.19%		519.00
-8
-1.52%		 563.7
8 月　526.00
7
1.35%		525.00
-1
-0.19%		526.00
1
0.19%		517.00
-9
-1.71%		523.00
6
1.16%		 　523.00
0
0%		503.00
-20
-3.82%		493.00
-10
-1.99%		511.00
18
3.65%		504.00
-7
-1.37%		 　481.00
-23
-4.56%		471.00
-10
-2.08%		486.00
15
3.18%		455.00
-31
-6.38%		467.00
12
2.64%		 　482.50
15.5
3.32%		487.00
4.5
0.93%		492.00
5
1.03%		468.50
-23.5
-4.78%		476.00
7.5
1.6%		 　476.00
0
0%		483.50
7.5
1.58%		493.81
9 月518.00
34.5
7.14%		516.00
-2
-0.39%		526.00
10
1.94%		 　524.00
-2
-0.38%		523.00
-1
-0.19%		498.50
-24.5
-4.68%		496.50
-2
-0.4%		504.00
7.5
1.51%		 　500.00
-4
-0.79%		490.00
-10
-2%		460.00
-30
-6.12%		450.00
-10
-2.17%		464.50
14.5
3.22%		 　　　452.50
-12
-2.58%		446.50
-6
-1.33%		454.00
7.5
1.68%		 　454.00
0
0%		431.00
-23
-5.07%		404.50
-26.5
-6.15%		412.00
7.5
1.85%		 473.72
10 月387.50
-24.5
-5.95%		 　383.00
-4.5
-1.16%		389.00
6
1.57%		398.00
9
2.31%		413.00
15
3.77%		386.00
-27
-6.54%		 　　392.00
6
1.55%		380.50
-11.5
-2.93%		384.50
4
1.05%		384.00
-0.5
-0.13%		 　381.50
-2.5
-0.65%		399.00
17.5
4.59%		391.50
-7.5
-1.88%		391.00
-0.5
-0.13%		388.00
-3
-0.77%		 　393.00
5
1.29%		420.00
27
6.87%		440.00
20
4.76%		427.00
-13
-2.95%		427.50
0.5
0.12%		 399.79
11 月444.50
17
3.98%		434.00
-10.5
-2.36%		426.00
-8
-1.84%		416.50
-9.5
-2.23%		421.50
5
1.2%		 　419.00
-2.5
-0.59%		420.50
1.5
0.36%		429.50
9
2.14%		418.50
-11
-2.56%		448.00
29.5
7.05%		 　455.50
7.5
1.67%		466.00
10.5
2.31%		464.00
-2
-0.43%		490.00
26
5.6%		495.00
5
1.02%		 　530.00
35
7.07%		514.00
-16
-3.02%		518.00
4
0.78%		520.00
2
0.39%		501.00
-19
-3.65%		 　536.00
35
6.99%		548.00
12
2.24%		 474.56
12 月557.00
9
1.64%		517.00
-40
-7.18%		512.00
-5
-0.97%		 　511.00
-1
-0.2%		520.00
9
1.76%		539.00
19
3.65%		557.00
18
3.34%		545.00
-12
-2.15%		 　551.00
6
1.1%		532.00
-19
-3.45%		536.00
4
0.75%		537.00
1
0.19%		529.00
-8
-1.49%		 　531.00
2
0.38%		556.00
25
4.71%		544.00
-12
-2.16%		544.00
0
0%		545.00
1
0.18%		 　539.00
-6
-1.1%		538.00
-1
-0.19%		524.00
-14
-2.6%		529.00
5
0.95%		　535.58

說明:最高漲幅:9.95%最低跌幅:-9.89% 最高價:600.00最低價:369.00平均價:490.22,灰色底表示週末,漲134天(1611.5)元,跌159天(-1865)元,平盤9天
10%=1,8%=3,7%=9,6%=4,5%=3,4%=12,3%=20,2%=33,1%=32,0%=26,-0%=1,-1%=2,-2%=6,-3%=7,-4%=7,-5%=15,-6%=17,-7%=22,-8%=25,-9%=57,

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 3406 2936345 2664 1682715823 571.00 578.00 566.00 571.00 4.00 0% 571.00 9 572.00 23 20.83
2021-01-05 3406 1883959 1706 1079852433 573.00 577.00 569.00 574.00 3.00 0.53% 574.00 30 575.00 33 20.94
2021-01-07 3406 5081061 5222 2147483647 553.00 557.00 532.00 539.00 11.00 -6.1% 539.00 14 540.00 113 19.66
2021-01-08 3406 8345397 7936 2147483647 538.00 539.00 515.00 518.00 21.00 -3.9% 518.00 3 519.00 5 18.90
2021-01-11 3406 9005203 8084 2147483647 517.00 518.00 490.00 490.00 28.00 -5.41% 489.50 42 491.00 1 17.88
2021-01-12 3406 6368100 6058 2147483647 488.00 504.00 482.00 489.00 1.00 -0.2% 489.00 13 489.50 6 17.84
2021-01-13 3406 3611973 3591 1807039583 496.00 504.00 494.50 502.00 13.00 2.66% 501.00 31 502.00 109 18.31
2021-01-14 3406 3750500 3925 1871398455 504.00 511.00 490.00 492.00 10.00 -1.99% 492.00 26 492.50 10 17.95
2021-01-15 3406 6527084 6765 2147483647 497.00 498.00 463.50 468.00 24.00 -4.88% 467.00 10 468.00 6 17.07
2021-01-18 3406 5264825 4729 2147483647 463.00 465.00 448.00 462.00 6.00 -1.28% 461.50 4 462.00 7 16.86
2021-01-19 3406 5079091 4658 2147483647 467.50 481.50 467.50 471.00 9.00 1.95% 471.00 17 471.50 6 17.18
2021-01-20 3406 4946358 4643 2147483647 470.00 470.00 448.00 452.00 19.00 -4.03% 452.00 93 452.50 12 16.49
2021-01-21 3406 4009101 3777 1814613918 457.00 458.50 444.00 454.50 2.50 0.55% 454.00 66 454.50 4 16.58
2021-01-22 3406 9089791 8653 2147483647 456.00 499.50 455.50 493.00 38.50 8.47% 493.00 14 493.50 13 17.99
2021-01-25 3406 7751111 7018 2147483647 494.50 507.00 485.00 490.00 3.00 -0.61% 490.00 10 490.50 5 17.88
2021-01-26 3406 3907384 3839 1909759263 498.00 499.50 481.00 482.00 8.00 -1.63% 482.00 5 482.50 12 17.58
2021-01-27 3406 3090511 2808 1504243997 493.00 494.00 480.50 484.50 2.50 0.52% 484.00 17 484.50 5 17.68
2021-01-28 3406 3990161 3711 1932078251 474.50 494.00 473.50 487.00 2.50 0.52% 485.50 1 487.00 10 17.77
2021-01-29 3406 2908456 2785 1414809853 493.00 493.50 480.00 482.00 5.00 -1.03% 482.00 68 482.50 4 17.58
2021-02-02 3406 2776612 2676 1372973431 498.00 499.00 490.00 491.00 0.50 1.87% 491.00 32 491.50 1 17.91
2021-02-03 3406 10694462 9722 2147483647 498.00 526.00 496.00 503.00 12.00 2.44% 503.00 35 505.00 3 18.35
2021-02-04 3406 3905987 3681 1966630787 506.00 511.00 497.50 497.50 5.50 -1.09% 497.50 17 498.00 5 18.15
2021-02-17 3406 3485381 3408 1667127943 483.00 486.50 471.00 482.00 5.00 -3.12% 481.00 2 482.00 11 17.58
2021-02-18 3406 4348273 4173 2141912693 482.50 498.50 480.00 496.50 14.50 3.01% 496.50 1 497.00 21 18.11
2021-02-19 3406 7809022 7464 2147483647 496.50 523.00 492.50 510.00 13.50 2.72% 510.00 9 511.00 7 18.61
2021-02-23 3406 2064604 2326 1055539803 509.00 516.00 507.00 512.00 2.00 0.39% 512.00 23 513.00 9 18.68
2021-02-25 3406 2957946 3091 1479124598 504.00 506.00 492.00 506.00 10.00 -1.17% 505.00 2 506.00 60 18.46
2021-03-02 3406 2352382 2554 1155759422 501.00 504.00 479.00 483.00 11.00 -4.55% 482.50 1 483.00 4 17.62
2021-03-03 3406 3173161 2915 1563535622 487.00 501.00 478.00 498.50 15.50 3.21% 498.00 8 498.50 38 18.19
2021-03-04 3406 2691095 3005 1311218283 495.00 497.00 480.00 487.50 11.00 -2.21% 487.00 2 487.50 10 17.79
2021-03-05 3406 1942266 1897 941528847 480.50 491.00 479.00 483.00 4.50 -0.92% 483.00 19 483.50 3 17.62
2021-03-08 3406 1847429 1923 897717995 490.00 494.00 480.00 480.50 2.50 -0.52% 480.50 27 481.00 4 17.53
2021-03-09 3406 3807505 3477 1857139348 476.00 493.00 474.00 491.50 11.00 2.29% 491.00 14 491.50 7 17.93
2021-03-10 3406 2519419 2542 1229715165 493.00 497.00 483.50 485.00 6.50 -1.32% 485.00 18 485.50 4 17.69
2021-03-11 3406 1590051 1532 775216171 488.00 491.50 484.00 487.50 2.50 0.52% 487.50 18 488.00 5 17.79
2021-03-12 3406 2171290 2416 1048211897 489.00 490.50 479.00 483.00 4.50 -0.92% 482.50 1 483.00 8 17.62
2021-03-15 3406 1277143 1441 613343796 484.00 484.00 477.00 479.00 4.00 -0.83% 479.00 51 480.00 2 17.48
2021-03-16 3406 1233174 1344 593067166 480.50 484.00 478.00 482.50 3.50 0.73% 482.00 2 482.50 6 17.60
2021-03-17 3406 2054987 2069 989096030 484.50 486.00 477.00 480.50 2.00 -0.41% 480.00 12 480.50 9 17.53
2021-03-18 3406 1307128 1365 628256985 482.50 485.00 478.00 479.00 1.50 -0.31% 479.00 36 479.50 2 17.48
2021-03-19 3406 1491347 1995 707130512 477.00 479.00 471.00 474.00 5.00 -1.04% 473.50 1 474.00 10 17.29
2021-03-22 3406 1256156 1681 588342558 475.50 475.50 465.50 468.50 5.50 -1.16% 468.00 11 468.50 2 17.09
2021-03-23 3406 1335859 1784 621167984 469.50 471.50 461.00 463.00 5.50 -1.17% 462.50 67 463.00 2 16.89
2021-03-24 3406 1169083 1322 543291112 460.00 470.50 458.50 470.50 7.50 1.62% 470.00 2 470.50 1 17.17
2021-03-25 3406 920208 1025 431606031 472.50 473.50 466.00 467.00 3.50 -0.74% 467.00 10 468.00 2 17.04
2021-03-26 3406 859745 1015 401868584 471.50 472.00 465.00 467.50 0.50 0.11% 467.00 29 467.50 4 17.09
2021-03-29 3406 2598696 2681 1248363391 473.50 484.00 471.50 481.00 13.50 2.89% 481.00 5 482.00 17 17.58
2021-03-30 3406 2840257 3047 1392226271 486.00 495.00 484.00 489.00 8.00 1.66% 489.00 3 490.00 8 17.87
2021-04-01 3406 1566220 1684 754599962 487.50 487.50 479.00 480.00 4.00 -1.84% 480.00 30 480.50 2 17.54
2021-04-06 3406 1852507 2134 879413035 481.50 485.00 470.00 473.00 7.00 -1.46% 473.00 4 473.50 4 17.29
2021-04-07 3406 1162161 1469 546759215 476.00 476.00 468.50 470.00 3.00 -0.63% 470.00 101 471.00 1 17.18
2021-04-08 3406 1752650 1841 836069652 471.00 480.50 468.00 478.50 8.50 1.81% 478.50 4 479.00 7 17.49
2021-04-09 3406 2059358 2124 985929288 480.00 485.50 471.00 479.50 1.00 0.21% 479.50 5 480.00 69 17.53
2021-04-12 3406 1072018 1230 513565513 481.00 483.50 475.00 477.00 2.50 -0.52% 476.50 36 477.00 53 17.43
2021-04-13 3406 1422965 1288 670759505 480.50 481.00 476.50 477.00 0.00 0% 476.50 24 477.00 31 17.43
2021-04-14 3406 2626120 2669 1263961782 480.00 488.00 472.50 477.50 0.50 0.1% 477.50 15 479.00 4 17.45
2021-04-15 3406 12271464 11879 2147483647 483.00 525.00 480.00 525.00 47.50 9.95% 525.00 2596 0.00 0 19.19
2021-04-16 3406 13781674 12631 2147483647 530.00 548.00 516.00 520.00 5.00 -0.95% 520.00 40 521.00 5 19.01
2021-04-19 3406 3796787 3978 2003449866 529.00 540.00 515.00 515.00 5.00 -0.96% 515.00 26 518.00 4 18.82
2021-04-20 3406 2424633 2646 1250706939 519.00 526.00 509.00 511.00 4.00 -0.78% 511.00 5 512.00 11 18.68
2021-04-21 3406 3360170 3892 1681484298 514.00 518.00 490.00 490.00 21.00 -4.11% 490.00 26 490.50 1 17.91
2021-04-22 3406 2548680 2811 1253598102 497.00 504.00 481.50 483.00 7.00 -1.43% 483.00 12 483.50 2 17.65
2021-04-23 3406 2606468 2629 1293911215 488.00 505.00 482.50 503.00 20.00 4.14% 503.00 18 504.00 27 18.38
2021-04-26 3406 9435539 8661 2147483647 516.00 542.00 513.00 533.00 30.00 5.96% 533.00 9 534.00 42 19.48
2021-04-27 3406 4065190 4097 2147483647 538.00 540.00 521.00 529.00 4.00 -0.75% 528.00 37 529.00 30 19.33
2021-04-28 3406 9336797 9109 2147483647 535.00 560.00 529.00 551.00 22.00 4.16% 551.00 33 552.00 4 20.14
2021-04-29 3406 6609322 6069 2147483647 561.00 566.00 547.00 550.00 1.00 -0.18% 550.00 5 551.00 1 20.10
2021-05-03 3406 4875202 5117 2147483647 547.00 548.00 510.00 510.00 40.00 -7.27% 510.00 23 511.00 2 18.64
2021-05-04 3406 5933538 5898 2147483647 511.00 524.00 482.00 497.00 13.00 -2.55% 497.00 3 497.50 3 18.17
2021-05-05 3406 4440371 4748 2147483647 500.00 512.00 474.50 477.00 20.00 -4.02% 477.00 6 477.50 2 17.43
2021-05-06 3406 3883866 3871 1853110372 481.00 489.00 465.00 474.50 2.50 -0.52% 474.50 1 475.00 6 17.34
2021-05-07 3406 2670889 2595 1303768334 482.00 495.00 480.00 494.00 19.50 4.11% 494.00 8 494.50 40 18.06
2021-05-10 3406 2566176 2597 1239369125 493.00 493.00 477.00 480.00 14.00 -2.83% 479.50 27 480.00 6 17.54
2021-05-11 3406 4463588 5113 2012781020 465.50 471.00 432.00 441.50 38.50 -8.02% 441.50 1 442.00 8 16.14
2021-05-12 3406 5757079 5740 2147483647 440.00 452.00 397.50 410.00 31.50 -7.13% 410.00 23 410.50 3 14.99
2021-05-13 3406 4202704 3923 1742847900 398.00 431.00 390.00 423.00 13.00 3.17% 422.00 4 423.50 1 15.46
2021-05-14 3406 5042641 4896 2104440073 421.00 430.00 405.50 409.50 13.50 -3.19% 409.50 3 410.00 8 16.22
2021-05-17 3406 5021065 4835 1904037448 372.00 397.50 369.00 369.00 40.50 -9.89% 0.00 0 369.00 260 14.62
2021-05-18 3406 3985297 3821 1548393077 387.00 402.00 375.50 397.50 28.50 7.72% 397.50 4 398.00 12 15.75
2021-05-19 3406 3421503 3297 1342630413 389.50 401.50 383.00 398.00 0.50 0.13% 397.00 1 398.00 1 15.77
2021-05-20 3406 3837334 3641 1567730220 398.50 420.00 394.50 403.50 5.50 1.38% 403.00 17 403.50 9 15.99
2021-05-21 3406 2312759 2199 959100519 416.50 422.50 408.00 413.50 10.00 2.48% 413.00 10 413.50 2 16.38
2021-05-24 3406 5851340 5416 2147483647 425.00 454.00 420.50 442.50 29.00 7.01% 442.50 7 444.00 1 17.53
2021-05-25 3406 4696032 4563 2147483647 449.00 467.50 448.00 455.00 12.50 2.82% 455.00 54 455.50 8 18.03
2021-05-26 3406 3784912 3804 1743837039 458.50 470.00 448.50 465.50 10.50 2.31% 465.50 3 466.00 21 18.44
2021-05-27 3406 2009111 1970 926427838 460.50 469.00 457.00 460.50 5.00 -1.07% 460.50 1 461.00 5 18.24
2021-05-28 3406 1934850 1961 895294933 470.00 470.00 458.00 458.00 2.50 -0.54% 458.00 15 458.50 3 18.15
2021-05-31 3406 2727368 2741 1251972378 461.50 467.00 449.00 467.00 9.00 1.97% 465.00 3 467.00 99 18.50
2021-06-01 3406 6227884 5985 2147483647 476.00 494.50 472.50 486.00 19.00 4.07% 486.00 9 488.00 3 19.26
2021-06-02 3406 3780543 3773 1862704969 490.50 498.50 487.00 493.00 7.00 1.44% 492.50 1 493.00 11 19.53
2021-06-03 3406 3334540 3280 1640325595 496.00 502.00 485.00 488.50 4.50 -0.91% 488.50 25 489.00 4 19.35
2021-06-04 3406 2279799 2275 1116944621 483.50 496.00 481.00 492.50 4.00 0.82% 492.00 7 493.00 27 19.51
2021-06-07 3406 2701842 2759 1329267996 492.00 500.00 478.00 497.00 4.50 0.91% 496.50 7 497.00 12 19.69
2021-06-08 3406 5785006 5458 2147483647 500.00 524.00 499.00 513.00 16.00 3.22% 513.00 6 514.00 2 20.32
2021-06-09 3406 2742655 2745 1396298478 514.00 516.00 504.00 505.00 8.00 -1.56% 505.00 27 506.00 1 20.01
2021-06-10 3406 3496760 3652 1809037022 508.00 525.00 506.00 520.00 15.00 2.97% 520.00 8 521.00 38 20.60
2021-06-11 3406 2430590 2390 1255683760 523.00 524.00 512.00 514.00 6.00 -1.15% 514.00 10 515.00 30 20.36
2021-06-15 3406 2286002 3113 1194867109 521.00 528.00 518.00 521.00 7.00 1.36% 521.00 7 522.00 8 20.64
2021-06-16 3406 1911719 2192 978024089 520.00 522.00 505.00 506.00 15.00 -2.88% 506.00 9 507.00 32 20.05
2021-06-17 3406 3132954 3063 1628439520 505.00 529.00 501.00 527.00 21.00 4.15% 526.00 4 527.00 1 20.88
2021-06-18 3406 2192244 2068 1152754260 525.00 534.00 520.00 520.00 7.00 -1.33% 520.00 58 521.00 1 20.60
2021-06-21 3406 3478653 3316 1802499550 518.00 529.00 505.00 522.00 2.00 0.38% 521.00 12 522.00 4 20.68
2021-06-22 3406 2351310 2468 1229139690 531.00 535.00 511.00 512.00 10.00 -1.92% 512.00 24 513.00 26 20.29
2021-06-23 3406 2678381 2571 1408163414 519.00 530.00 516.00 528.00 16.00 3.13% 527.00 42 528.00 11 20.92
2021-06-24 3406 4639726 4606 2147483647 533.00 548.00 527.00 546.00 18.00 3.41% 546.00 13 547.00 72 21.63
2021-06-25 3406 10790958 9869 2147483647 578.00 598.00 562.00 588.00 42.00 7.69% 586.00 19 588.00 69 23.30
2021-06-28 3406 4107300 4008 2147483647 590.00 593.00 571.00 582.00 6.00 -1.02% 581.00 11 582.00 3 23.06
2021-06-29 3406 3870431 3955 2147483647 584.00 596.00 570.00 572.00 10.00 -1.72% 571.00 24 572.00 9 22.66
2021-06-30 3406 3141080 3392 1780293201 570.00 576.00 560.00 564.00 8.00 -1.4% 564.00 14 565.00 5 22.35
2021-07-01 3406 2927280 3231 1627927653 565.00 573.00 548.00 550.00 14.00 -2.48% 550.00 96 551.00 6 21.79
2021-07-02 3406 3877108 3831 2147483647 553.00 587.00 553.00 583.00 33.00 6% 583.00 16 584.00 19 23.10
2021-07-05 3406 6481166 6049 2147483647 591.00 609.00 576.00 598.00 15.00 2.57% 597.00 9 598.00 5 23.69
2021-07-06 3406 2898984 2928 1720927926 605.00 605.00 585.00 590.00 8.00 -1.34% 589.00 32 590.00 7 23.38
2021-07-07 3406 2369404 2554 1409037691 594.00 602.00 585.00 598.00 8.00 1.36% 597.00 1 598.00 43 23.69
2021-07-08 3406 6177582 5851 2147483647 604.00 629.00 600.00 600.00 2.00 0.33% 600.00 62 605.00 1 23.77
2021-07-09 3406 5664301 6225 2147483647 588.00 599.00 569.00 570.00 30.00 -5% 570.00 2 571.00 5 22.58
2021-07-12 3406 2781941 2870 1591875515 580.00 585.00 563.00 568.00 2.00 -0.35% 568.00 38 569.00 2 22.50
2021-07-13 3406 2490221 2612 1428015249 573.00 584.00 563.00 564.00 4.00 -0.7% 564.00 10 565.00 3 22.35
2021-07-14 3406 1718461 1917 973183342 569.00 573.00 557.00 563.00 1.00 -0.18% 562.00 9 564.00 15 22.31
2021-07-15 3406 2358761 2275 1343774247 570.00 579.00 563.00 567.00 4.00 0.71% 566.00 35 567.00 48 22.46
2021-07-16 3406 2161116 2183 1239634765 563.00 580.00 560.00 578.00 11.00 1.94% 578.00 1 579.00 37 22.90
2021-07-19 3406 1891528 2108 1078762417 579.00 579.00 564.00 568.00 10.00 -1.73% 568.00 9 569.00 4 22.50
2021-07-20 3406 2623967 3519 1447873535 565.00 565.00 542.00 543.00 25.00 -4.4% 543.00 61 546.00 6 21.51
2021-07-21 3406 1688038 1835 922420577 555.00 557.00 538.00 542.00 1.00 -0.18% 542.00 5 543.00 1 21.47
2021-07-22 3406 1931000 1651 1073496000 550.00 564.00 547.00 562.00 20.00 3.69% 562.00 8 563.00 38 22.27
2021-07-23 3406 2913522 2823 1652299380 572.00 578.00 556.00 561.00 1.00 -0.18% 560.00 30 561.00 4 22.23
2021-07-26 3406 1067055 1141 605830272 568.00 572.00 563.00 564.00 3.00 0.53% 564.00 19 565.00 14 22.35
2021-07-27 3406 1347450 1436 757876692 570.00 575.00 553.00 553.00 11.00 -1.95% 553.00 35 554.00 3 21.91
2021-07-28 3406 2769415 3025 1471834777 550.00 558.00 514.00 528.00 25.00 -4.52% 528.00 23 532.00 2 20.92
2021-07-29 3406 989905 1172 520017110 530.00 532.00 519.00 527.00 0.00 -0.19% 526.00 6 527.00 15 20.88
2021-07-30 3406 1279015 1528 671816159 520.00 536.00 518.00 519.00 8.00 -1.52% 519.00 11 520.00 4 20.56
2021-08-02 3406 935658 999 488348415 526.00 527.00 515.00 526.00 7.00 1.35% 525.00 3 526.00 17 20.84
2021-08-03 3406 968232 1008 510430108 526.00 535.00 521.00 525.00 1.00 -0.19% 525.00 5 526.00 14 20.80
2021-08-04 3406 744526 913 391455380 530.00 532.00 520.00 526.00 1.00 0.19% 525.00 3 526.00 7 20.84
2021-08-05 3406 1396343 1582 725280945 526.00 526.00 513.00 517.00 9.00 -1.71% 517.00 37 518.00 2 20.48
2021-08-06 3406 1148578 1111 596675880 517.00 525.00 513.00 523.00 6.00 1.16% 523.00 6 524.00 27 20.72
2021-08-09 3406 1504210 1436 787386021 522.00 532.00 518.00 523.00 0.00 0% 523.00 14 525.00 2 20.72
2021-08-10 3406 2958417 3217 1512393304 525.00 527.00 503.00 503.00 20.00 -3.82% 503.00 6 504.00 1 19.93
2021-08-11 3406 1917131 2260 962791213 511.00 515.00 491.50 493.00 10.00 -1.99% 493.00 2 494.00 1 19.53
2021-08-12 3406 6411087 6343 2147483647 460.00 511.00 446.00 511.00 18.00 3.65% 511.00 1 512.00 55 23.37
2021-08-13 3406 2750103 2554 1378464152 502.00 509.00 494.50 504.00 7.00 -1.37% 502.00 3 504.00 13 23.05
2021-08-16 3406 2970338 2955 1449936255 502.00 508.00 477.00 481.00 23.00 -4.56% 480.50 10 481.00 2 21.99
2021-08-17 3406 2129643 2134 1030872001 490.00 494.50 471.00 471.00 10.00 -2.08% 471.00 8 472.00 2 21.54
2021-08-18 3406 2520175 2522 1204745678 466.00 491.00 463.00 486.00 15.00 3.18% 485.50 5 486.00 3 22.22
2021-08-19 3406 2282750 2808 1068492782 481.00 486.00 455.00 455.00 31.00 -6.38% 455.00 2 456.00 1 20.80
2021-08-20 3406 1903528 1891 883462296 464.00 472.00 456.00 467.00 12.00 2.64% 466.50 2 467.00 13 21.35
2021-08-23 3406 1030275 1091 492308906 474.50 482.50 472.50 482.50 15.50 3.32% 482.00 3 482.50 1 22.06
2021-08-24 3406 1671567 1647 815815376 480.50 495.00 479.00 487.00 4.50 0.93% 486.50 1 487.00 1 22.27
2021-08-25 3406 1060697 1107 517868454 485.00 492.50 482.50 492.00 5.00 1.03% 490.50 1 492.00 11 22.50
2021-08-26 3406 2500130 2908 1190809603 495.00 495.00 468.00 468.50 23.50 -4.78% 468.50 3 469.00 2 21.42
2021-08-27 3406 1511039 1499 720629499 469.00 484.00 465.00 476.00 7.50 1.6% 476.00 22 477.00 3 21.76
2021-08-30 3406 793067 936 376993902 476.00 481.50 472.50 476.00 0.00 0% 475.50 1 476.00 35 21.76
2021-08-31 3406 893463 945 427991954 476.00 484.50 473.00 483.50 7.50 1.58% 483.50 11 484.00 7 22.11
2021-09-01 3406 6045604 5843 2147483647 484.00 529.00 483.50 518.00 34.50 7.14% 518.00 28 519.00 3 23.69
2021-09-02 3406 5043553 4820 2147483647 524.00 536.00 511.00 516.00 2.00 -0.39% 516.00 3 517.00 51 23.59
2021-09-03 3406 3798064 3643 2014185656 530.00 539.00 523.00 526.00 10.00 1.94% 526.00 50 528.00 1 24.05
2021-09-06 3406 5446567 5131 2147483647 530.00 554.00 524.00 524.00 2.00 -0.38% 524.00 47 526.00 1 23.96
2021-09-07 3406 4021370 3923 2105293685 531.00 542.00 510.00 523.00 1.00 -0.19% 523.00 5 524.00 16 23.91
2021-09-08 3406 4048696 4002 2067602636 523.00 529.00 497.00 498.50 24.50 -4.68% 498.00 23 499.00 5 22.79
2021-09-09 3406 2289377 2225 1149300914 498.50 510.00 496.50 496.50 2.00 -0.4% 496.50 8 497.00 2 22.70
2021-09-10 3406 1545504 1475 776174237 500.00 507.00 495.00 504.00 7.50 1.51% 504.00 7 505.00 7 23.05
2021-09-13 3406 1423400 1453 720577681 510.00 515.00 500.00 500.00 4.00 -0.79% 500.00 3 501.00 1 22.86
2021-09-14 3406 1141665 1426 567114323 505.00 506.00 490.00 490.00 10.00 -2% 490.00 32 490.50 1 22.41
2021-09-15 3406 4295067 5363 2018016094 486.00 486.50 459.00 460.00 30.00 -6.12% 460.00 27 461.50 14 21.03
2021-09-16 3406 4170668 4433 1897447603 464.00 470.00 447.00 450.00 10.00 -2.17% 450.00 28 450.50 4 20.58
2021-09-17 3406 2158000 1832 984725000 451.00 464.50 448.50 464.50 14.50 3.22% 464.50 2 465.00 15 21.24
2021-09-22 3406 3250063 3297 1459301310 448.50 456.50 441.50 452.50 12.00 -2.58% 452.50 4 453.00 10 20.69
2021-09-23 3406 1854581 2023 836806616 457.50 460.00 446.50 446.50 6.00 -1.33% 446.50 7 447.00 7 20.42
2021-09-24 3406 1987963 1928 904793170 452.50 462.50 451.00 454.00 7.50 1.68% 453.00 10 454.00 2 20.76
2021-09-27 3406 1451769 1425 662609907 457.50 462.50 452.00 454.00 0.00 0% 454.00 1 455.00 3 20.76
2021-09-28 3406 2929479 3627 1283513570 451.00 453.50 428.50 431.00 23.00 -5.07% 431.00 22 431.50 3 19.71
2021-09-29 3406 4683942 5385 1911357395 419.50 419.50 402.00 404.50 26.50 -6.15% 404.50 3 406.00 3 18.50
2021-09-30 3406 1873861 1974 770155247 410.00 415.00 406.50 412.00 7.50 1.85% 411.50 3 412.00 7 18.84
2021-10-01 3406 4174166 4924 1644526841 403.50 408.00 385.50 387.50 24.50 -5.95% 387.50 14 388.00 2 17.72
2021-10-04 3406 4101123 3932 1593607793 389.00 401.00 379.00 383.00 4.50 -1.16% 383.00 27 384.00 5 17.51
2021-10-05 3406 3079294 2927 1178345111 380.00 389.00 373.00 389.00 6.00 1.57% 389.00 3 389.50 5 17.79
2021-10-06 3406 3181116 2843 1255003372 396.00 402.00 387.00 398.00 9.00 2.31% 398.00 4 398.50 5 18.20
2021-10-07 3406 2710438 2718 1103087992 403.00 413.00 401.50 413.00 15.00 3.77% 413.00 15 413.50 10 18.88
2021-10-08 3406 4800621 5198 1899104164 404.50 407.50 386.00 386.00 27.00 -6.54% 386.00 60 386.50 2 17.65
2021-10-12 3406 4165743 3891 1601990277 375.50 396.00 370.00 392.00 6.00 1.55% 391.50 8 392.00 1 17.92
2021-10-13 3406 3093869 3139 1189177568 390.50 393.00 380.00 380.50 11.50 -2.93% 380.50 29 381.00 2 17.40
2021-10-14 3406 1456066 1510 558312233 387.00 389.00 378.00 384.50 4.00 1.05% 384.00 4 384.50 4 17.58
2021-10-15 3406 1639530 1652 635915827 391.00 394.50 384.00 384.00 0.50 -0.13% 384.00 8 384.50 1 17.56
2021-10-18 3406 1397411 1422 537481593 385.00 392.00 381.00 381.50 2.50 -0.65% 381.50 7 382.00 1 17.44
2021-10-19 3406 2348657 2322 927273769 387.00 402.00 385.00 399.00 17.50 4.59% 398.00 23 399.00 2 18.24
2021-10-20 3406 2095855 2085 823813060 400.50 403.00 390.50 391.50 7.50 -1.88% 391.00 64 391.50 13 17.90
2021-10-21 3406 2070146 2066 816734181 392.00 401.50 390.00 391.00 0.50 -0.13% 391.00 5 391.50 1 17.88
2021-10-22 3406 1311232 1569 509083365 392.00 393.50 385.00 388.00 3.00 -0.77% 388.00 7 388.50 1 17.74
2021-10-25 3406 1703152 1689 667588335 388.50 397.00 385.50 393.00 5.00 1.29% 393.00 14 393.50 1 17.97
2021-10-26 3406 6219497 5803 2147483647 400.50 420.00 398.50 420.00 27.00 6.87% 419.50 5 420.00 55 19.20
2021-10-27 3406 6129499 6039 2147483647 425.00 440.00 418.50 440.00 20.00 4.76% 439.50 8 440.00 21 20.12
2021-10-28 3406 3631322 4301 1573672118 436.00 445.00 425.00 427.00 13.00 -2.95% 427.00 26 427.50 1 19.52
2021-10-29 3406 2721230 2718 1178202904 428.00 440.00 427.50 427.50 0.50 0.12% 427.50 38 429.00 2 19.55
2021-11-01 3406 2442959 2580 1068663109 438.00 444.50 430.50 444.50 17.00 3.98% 444.00 2 444.50 6 20.32
2021-11-02 3406 5758849 5813 2147483647 450.00 470.50 431.00 434.00 10.50 -2.36% 434.00 1 434.50 1 19.84
2021-11-03 3406 2332661 2624 1006086889 438.00 443.00 425.00 426.00 8.00 -1.84% 426.00 26 427.00 1 19.48
2021-11-04 3406 2229965 2482 938484132 431.00 432.00 415.00 416.50 9.50 -2.23% 416.50 33 417.00 71 19.04
2021-11-05 3406 2312664 2091 974078627 418.00 427.50 413.50 421.50 5.00 1.2% 421.50 1 422.50 1 19.27
2021-11-08 3406 1260026 1425 531761194 418.00 427.50 417.00 419.00 2.50 -0.59% 419.00 17 419.50 2 19.16
2021-11-09 3406 1472169 1530 618648372 417.00 425.00 417.00 420.50 1.50 0.36% 420.00 2 421.00 7 19.23
2021-11-10 3406 2726034 2609 1169734624 420.50 435.00 418.50 429.50 9.00 2.14% 429.00 16 429.50 10 19.64
2021-11-11 3406 1721088 1877 725507483 422.50 426.00 418.00 418.50 11.00 -2.56% 418.50 46 419.00 4 19.77
2021-11-12 3406 7328589 6877 2147483647 430.00 455.00 426.00 448.00 29.50 7.05% 447.50 5 448.00 7 21.16
2021-11-15 3406 4344129 5022 1987210313 452.00 465.00 448.50 455.50 7.50 1.67% 455.50 5 456.00 13 21.52
2021-11-16 3406 3407877 3577 1580724048 458.00 469.00 455.50 466.00 10.50 2.31% 465.50 5 466.00 24 22.01
2021-11-17 3406 2673990 2839 1235255416 467.00 471.50 456.50 464.00 2.00 -0.43% 463.50 3 464.00 1 21.92
2021-11-18 3406 7600880 7175 2147483647 462.00 498.00 462.00 490.00 26.00 5.6% 489.50 10 490.00 16 23.15
2021-11-19 3406 8084421 7713 2147483647 500.00 507.00 482.00 495.00 5.00 1.02% 493.50 1 495.00 15 23.38
2021-11-22 3406 9444522 9211 2147483647 497.50 530.00 497.50 530.00 35.00 7.07% 529.00 32 530.00 95 25.04
2021-11-23 3406 5998454 7193 2147483647 525.00 532.00 513.00 514.00 16.00 -3.02% 514.00 10 515.00 5 24.28
2021-11-24 3406 3881186 3629 2012365627 516.00 525.00 512.00 518.00 4.00 0.78% 518.00 32 519.00 1 24.47
2021-11-25 3406 3078558 3007 1613050848 522.00 531.00 518.00 520.00 2.00 0.39% 520.00 55 521.00 7 24.56
2021-11-26 3406 5014667 5458 2147483647 521.00 533.00 501.00 501.00 19.00 -3.65% 501.00 14 502.00 1 23.67
2021-11-29 3406 7134428 7299 2147483647 497.00 536.00 497.00 536.00 35.00 6.99% 535.00 10 536.00 17 25.32
2021-11-30 3406 8314762 7764 2147483647 550.00 562.00 540.00 548.00 12.00 2.24% 548.00 16 549.00 17 25.89
2021-12-01 3406 4559892 4814 2147483647 548.00 560.00 538.00 557.00 9.00 1.64% 556.00 17 557.00 30 26.31
2021-12-02 3406 6114462 10595 2147483647 557.00 557.00 516.00 517.00 40.00 -7.18% 517.00 31 518.00 3 24.42
2021-12-03 3406 3647080 3783 1892218551 530.00 530.00 511.00 512.00 5.00 -0.97% 512.00 12 513.00 3 24.19
2021-12-06 3406 2055690 2419 1046549030 510.00 518.00 503.00 511.00 1.00 -0.2% 511.00 19 512.00 17 24.14
2021-12-07 3406 2786697 2689 1448010363 516.00 527.00 513.00 520.00 9.00 1.76% 520.00 2 521.00 2 24.56
2021-12-08 3406 4475865 4658 2147483647 527.00 541.00 522.00 539.00 19.00 3.65% 538.00 20 539.00 15 25.46
2021-12-09 3406 5917544 6177 2147483647 543.00 557.00 542.00 557.00 18.00 3.34% 556.00 23 557.00 13 26.31
2021-12-10 3406 2557570 3581 1397062477 557.00 557.00 540.00 545.00 12.00 -2.15% 545.00 40 546.00 2 25.74
2021-12-13 3406 2754987 2697 1523598749 547.00 560.00 547.00 551.00 6.00 1.1% 550.00 2 552.00 3 26.03
2021-12-14 3406 2659200 3418 1424388902 548.00 551.00 529.00 532.00 19.00 -3.45% 532.00 8 533.00 5 25.13
2021-12-15 3406 1432389 1425 767293551 535.00 540.00 531.00 536.00 4.00 0.75% 536.00 16 537.00 4 25.32
2021-12-16 3406 1240552 1344 672114584 544.00 550.00 536.00 537.00 1.00 0.19% 537.00 3 538.00 6 25.37
2021-12-17 3406 1960886 2019 1042384843 530.00 542.00 526.00 529.00 8.00 -1.49% 529.00 204 530.00 3 24.99
2021-12-20 3406 1286244 1341 686096935 530.00 540.00 528.00 531.00 2.00 0.38% 531.00 15 532.00 2 25.08
2021-12-21 3406 4907462 4594 2147483647 532.00 557.00 526.00 556.00 25.00 4.71% 555.00 7 556.00 26 26.26
2021-12-22 3406 3530148 3994 1951781928 560.00 564.00 544.00 544.00 12.00 -2.16% 544.00 48 545.00 5 25.70
2021-12-23 3406 1275768 1359 700299816 553.00 557.00 543.00 544.00 0.00 0% 544.00 16 545.00 6 25.70
2021-12-24 3406 1512426 1712 830608143 545.00 555.00 544.00 545.00 1.00 0.18% 545.00 20 546.00 5 25.74
2021-12-27 3406 1126857 1474 612144514 553.00 553.00 539.00 539.00 6.00 -1.1% 539.00 264 540.00 6 25.46
2021-12-28 3406 1052698 1213 567281823 542.00 545.00 537.00 538.00 1.00 -0.19% 538.00 128 539.00 4 25.41
2021-12-29 3406 2017220 2554 1066559416 536.00 543.00 523.00 524.00 14.00 -2.6% 524.00 2 525.00 7 24.75
2021-12-30 3406 1207188 1351 635062925 524.00 530.00 519.00 529.00 5.00 0.95% 528.00 12 529.00 3 24.99