台勝科(3532)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　　　138.50
0
0%		140.00
1.5
1.08%		 140.50
0.5
0.36%		143.50
3
2.14%		 　145.00
1.5
1.05%		140.00
-5
-3.45%		146.00
6
4.29%		145.50
-0.5
-0.34%		141.00
-4.5
-3.09%		 　145.00
4
2.84%		144.50
-0.5
-0.34%		141.00
-3.5
-2.42%		142.50
1.5
1.06%		147.00
4.5
3.16%		 　149.00
2
1.36%		143.50
-5.5
-3.69%		137.50
-6
-4.18%		132.50
-5
-3.64%		128.00
-4.5
-3.4%		 141.24
2 月　130.50
2.5
1.95%		131.00
0.5
0.38%		128.50
-2.5
-1.91%		 　　　　　　　　　　　139.50
11
8.56%		148.50
9
6.45%		150.00
1.5
1.01%		 　　151.00
1
0.67%		 152.00
1
0.66%		 145.15
3 月　149.00
-3
-1.97%		142.50
-6.5
-4.36%		135.50
-7
-4.91%		141.00
5.5
4.06%		 　143.50
2.5
1.77%		136.50
-7
-4.88%		137.00
0.5
0.37%		138.00
1
0.73%		136.50
-1.5
-1.09%		 　134.00
-2.5
-1.83%		136.50
2.5
1.87%		135.00
-1.5
-1.1%		137.00
2
1.48%		135.00
-2
-1.46%		 　138.00
3
2.22%		136.50
-1.5
-1.09%		136.00
-0.5
-0.37%		136.00
0
0%		137.00
1
0.74%		 　135.00
-2
-1.46%		134.00
-1
-0.74%		 137.58
4 月137.00
3
2.24%		 　　　138.50
1.5
1.09%		152.00
13.5
9.75%		152.00
0
0%		151.00
-1
-0.66%		 　145.50
-5.5
-3.64%		143.50
-2
-1.37%		141.00
-2.5
-1.74%		145.00
4
2.84%		147.00
2
1.38%		 　153.00
6
4.08%		168.00
15
9.8%		171.50
3.5
2.08%		179.00
7.5
4.37%		196.50
17.5
9.78%		 　195.00
-1.5
-0.76%		191.50
-3.5
-1.79%		185.00
-6.5
-3.39%		192.00
7
3.78%		 163.28
5 月　　183.00
-9
-4.69%		179.50
-3.5
-1.91%		171.00
-8.5
-4.74%		167.00
-4
-2.34%		171.00
4
2.4%		 　155.50
-15.5
-9.06%		145.50
-10
-6.43%		146.00
0.5
0.34%		144.00
-2
-1.37%		149.00
5
3.47%		 　147.00
-2
-1.34%		158.50
11.5
7.82%		158.50
0
0%		157.00
-1.5
-0.95%		157.00
0
0%		 　156.00
-1
-0.64%		171.50
15.5
9.94%		166.00
-5.5
-3.21%		168.00
2
1.2%		167.50
-0.5
-0.3%		 168.50
1
0.6%		160.87
6 月164.00
-4.5
-2.67%		167.50
3.5
2.13%		176.00
8.5
5.07%		170.50
-5.5
-3.13%		 　172.00
1.5
0.88%		178.00
6
3.49%		176.50
-1.5
-0.84%		174.50
-2
-1.13%		172.50
-2
-1.15%		 　　177.00
4.5
2.61%		178.00
1
0.56%		183.00
5
2.81%		179.00
-4
-2.19%		 　175.50
-3.5
-1.96%		172.50
-3
-1.71%		178.50
6
3.48%		182.00
3.5
1.96%		184.00
2
1.1%		 　184.00
0
0%		186.50
2.5
1.36%		189.00
2.5
1.34%		 177.27
7 月180.00
-9
-4.76%		184.00
4
2.22%		 　187.50
3.5
1.9%		188.00
0.5
0.27%		197.00
9
4.79%		193.50
-3.5
-1.78%		190.50
-3
-1.55%		 　200.00
9.5
4.99%		220.00
20
10%		218.50
-1.5
-0.68%		212.00
-6.5
-2.97%		208.00
-4
-1.89%		 　209.00
1
0.48%		207.50
-1.5
-0.72%		204.00
-3.5
-1.69%		199.50
-4.5
-2.21%		193.00
-6.5
-3.26%		 　196.00
3
1.55%		193.50
-2.5
-1.28%		189.50
-4
-2.07%		192.00
2.5
1.32%		188.00
-4
-2.08%		 197.59
8 月　191.50
3.5
1.86%		191.00
-0.5
-0.26%		191.00
0
0%		189.00
-2
-1.05%		186.00
-3
-1.59%		 　187.00
1
0.54%		181.50
-5.5
-2.94%		174.50
-7
-3.86%		182.00
7.5
4.3%		176.50
-5.5
-3.02%		 　177.00
0.5
0.28%		167.00
-10
-5.65%		173.00
6
3.59%		167.00
-6
-3.47%		170.00
3
1.8%		 　176.50
6.5
3.82%		179.50
3
1.7%		185.50
6
3.34%		180.00
-5.5
-2.96%		176.50
-3.5
-1.94%		 　183.50
7
3.97%		186.00
2.5
1.36%		180.6
9 月188.50
2.5
1.34%		182.00
-6.5
-3.45%		189.00
7
3.85%		 　186.50
-2.5
-1.32%		187.50
1
0.54%		175.00
-12.5
-6.67%		179.00
4
2.29%		184.00
5
2.79%		 　179.50
-4.5
-2.45%		180.00
0.5
0.28%		180.50
0.5
0.28%		182.50
2
1.11%		178.00
-4.5
-2.47%		 　　　177.00
-1
-0.56%		172.00
-5
-2.82%		172.50
0.5
0.29%		 　171.50
-1
-0.58%		163.50
-8
-4.66%		165.50
2
1.22%		161.00
-4.5
-2.72%		 176.82
10 月151.00
-10
-6.21%		 　145.50
-5.5
-3.64%		150.00
4.5
3.09%		144.00
-6
-4%		154.00
10
6.94%		155.50
1.5
0.97%		 　　151.50
-4
-2.57%		148.00
-3.5
-2.31%		146.50
-1.5
-1.01%		156.00
9.5
6.48%		 　148.50
-7.5
-4.81%		150.50
2
1.35%		154.00
3.5
2.33%		157.00
3
1.95%		153.50
-3.5
-2.23%		 　147.00
-6.5
-4.23%		151.00
4
2.72%		154.50
3.5
2.32%		156.00
1.5
0.97%		157.50
1.5
0.96%		 152.19
11 月166.50
9
5.71%		167.50
1
0.6%		161.00
-6.5
-3.88%		165.50
4.5
2.8%		169.00
3.5
2.11%		 　164.50
-4.5
-2.66%		169.00
4.5
2.74%		185.50
16.5
9.76%		190.00
4.5
2.43%		189.00
-1
-0.53%		 　185.50
-3.5
-1.85%		186.00
0.5
0.27%		188.50
2.5
1.34%		190.00
1.5
0.8%		191.00
1
0.53%		 　210.00
19
9.95%		211.00
1
0.48%		232.00
21
9.95%		234.00
2
0.86%		235.50
1.5
0.64%		 　242.00
6.5
2.76%		250.00
8
3.31%		 198.11
12 月264.00
14
5.6%		257.00
-7
-2.65%		255.50
-1.5
-0.58%		 　260.50
5
1.96%		271.00
10.5
4.03%		298.00
27
9.96%		280.00
-18
-6.04%		297.50
17.5
6.25%		 　292.00
-5.5
-1.85%		288.00
-4
-1.37%		284.50
-3.5
-1.22%		302.00
17.5
6.15%		294.50
-7.5
-2.48%		 　288.00
-6.5
-2.21%		290.50
2.5
0.87%		286.00
-4.5
-1.55%		294.50
8.5
2.97%		304.00
9.5
3.23%		 　297.00
-7
-2.3%		292.50
-4.5
-1.52%		292.00
-0.5
-0.17%		290.00
-2
-0.68%		　285.25

說明:最高漲幅:10%最低跌幅:-9.06% 最高價:304.00最低價:128.00平均價:177.56,灰色底表示週末,漲155天(772.5)元,跌139天(-621)元,平盤8天
10%=10,9%=2,8%=1,7%=1,6%=9,5%=4,4%=14,3%=21,2%=32,1%=46,0%=23,-0%=1,-1%=2,-2%=5,-3%=6,-4%=11,-5%=13,-6%=21,-7%=36,-8%=44,

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 3532 1359113 1177 187117011 136.00 139.50 135.00 138.50 3.50 0% 138.00 29 138.50 39 45.26
2021-01-05 3532 1440860 1120 200178990 138.50 140.00 137.00 140.00 1.50 1.08% 140.00 11 140.50 55 45.75
2021-01-07 3532 2211409 1667 311106129 139.00 143.00 137.50 140.50 4.00 0.36% 140.50 33 141.00 37 45.92
2021-01-08 3532 1939424 1586 274797909 142.00 143.50 139.00 143.50 3.00 2.14% 143.00 11 143.50 39 46.90
2021-01-11 3532 1879632 1470 271761033 142.50 146.00 142.00 145.00 1.50 1.05% 144.50 47 145.00 35 47.39
2021-01-12 3532 1130160 970 160802231 144.50 146.00 140.00 140.00 5.00 -3.45% 140.00 11 140.50 5 45.75
2021-01-13 3532 2311166 1812 336572105 142.00 148.50 142.00 146.00 6.00 4.29% 145.50 4 146.00 43 47.71
2021-01-14 3532 1087803 969 158570812 146.00 147.50 144.00 145.50 0.50 -0.34% 145.00 6 145.50 11 47.55
2021-01-15 3532 1433072 1064 204525387 147.00 147.50 140.00 141.00 4.50 -3.09% 140.50 21 141.00 2 46.08
2021-01-18 3532 821850 735 116855487 142.00 145.00 137.50 145.00 4.00 2.84% 144.00 7 145.00 54 47.39
2021-01-19 3532 711647 616 102770992 145.00 146.50 143.50 144.50 0.50 -0.34% 144.00 21 144.50 23 47.22
2021-01-20 3532 1365783 859 191877053 145.00 146.00 140.00 141.00 3.50 -2.42% 140.50 5 141.00 13 46.08
2021-01-21 3532 1647668 1281 239007396 144.50 148.50 141.50 142.50 1.50 1.06% 142.50 41 143.00 19 46.57
2021-01-22 3532 2722523 2171 399983146 144.50 149.00 144.00 147.00 4.50 3.16% 147.00 2 147.50 29 48.04
2021-01-25 3532 1727538 1365 253928617 146.00 150.00 143.50 149.00 2.00 1.36% 148.00 3 149.00 83 48.69
2021-01-26 3532 1490614 1121 214551551 147.50 148.00 141.50 143.50 5.50 -3.69% 143.00 4 143.50 16 46.90
2021-01-27 3532 2337954 1735 326008691 143.50 145.00 136.50 137.50 6.00 -4.18% 137.50 27 138.00 8 44.93
2021-01-28 3532 1289537 1053 170908464 133.00 134.00 131.50 132.50 5.00 -3.64% 132.50 8 133.00 12 43.30
2021-01-29 3532 1123406 938 145958993 134.50 134.50 127.50 128.00 4.50 -3.4% 128.00 5 128.50 6 41.83
2021-02-02 3532 462530 404 60100725 127.50 131.00 127.50 130.50 4.00 1.95% 130.00 21 130.50 9 42.65
2021-02-03 3532 335149 270 43753984 131.00 132.00 129.00 131.00 0.50 0.38% 130.00 13 131.00 3 42.81
2021-02-04 3532 266739 258 34396334 129.50 130.50 127.50 128.50 2.50 -1.91% 128.50 4 129.00 4 41.99
2021-02-17 3532 2235624 1616 307281180 129.00 139.50 129.00 139.50 12.50 8.56% 139.50 391 0.00 0 45.59
2021-02-18 3532 5884074 3880 868060956 143.00 152.00 143.00 148.50 9.00 6.45% 148.50 4 149.00 55 48.53
2021-02-19 3532 3800418 2707 576785879 153.00 157.00 147.00 150.00 1.50 1.01% 150.00 2 150.50 40 49.02
2021-02-23 3532 1493224 1228 226600796 151.50 154.50 149.00 151.00 0.00 0.67% 151.00 20 152.00 13 49.35
2021-02-25 3532 967893 776 145759358 151.00 152.00 149.00 152.00 3.00 0.66% 151.00 3 152.00 57 49.67
2021-03-02 3532 608846 517 91404649 152.00 153.00 147.00 149.00 1.00 -1.97% 148.50 1 149.00 12 48.69
2021-03-03 3532 2311243 1680 332460956 153.00 153.00 140.50 142.50 6.50 -4.36% 142.50 5 143.00 28 46.57
2021-03-04 3532 1547469 1135 212192043 142.50 143.00 134.00 135.50 7.00 -4.91% 135.50 3 136.00 35 44.28
2021-03-05 3532 1283394 1008 176577260 135.50 142.00 132.50 141.00 5.50 4.06% 140.00 2 141.00 16 46.08
2021-03-08 3532 1848126 1429 265906528 142.50 147.00 141.50 143.50 2.50 1.77% 143.00 7 144.00 26 46.90
2021-03-09 3532 1884957 1420 257594155 140.50 142.00 133.00 136.50 7.00 -4.88% 136.50 18 137.00 3 44.61
2021-03-10 3532 619953 540 85505244 138.50 140.00 136.50 137.00 0.50 0.37% 136.50 23 137.00 6 44.77
2021-03-11 3532 946515 716 130373377 138.00 140.00 135.50 138.00 1.00 0.73% 137.50 14 138.00 38 45.10
2021-03-12 3532 838970 667 115133307 138.50 139.00 136.00 136.50 1.50 -1.09% 136.50 10 137.50 16 44.61
2021-03-15 3532 1051226 816 141511251 136.50 137.00 133.50 134.00 2.50 -1.83% 134.00 8 134.50 3 43.79
2021-03-16 3532 885123 720 120855342 134.50 138.50 134.50 136.50 2.50 1.87% 136.50 1 137.00 2 44.61
2021-03-17 3532 1185540 957 160592481 136.00 137.50 134.50 135.00 1.50 -1.1% 134.50 68 135.00 16 44.12
2021-03-18 3532 929861 791 128358385 136.50 140.00 136.50 137.00 2.00 1.48% 136.50 33 137.00 41 44.77
2021-03-19 3532 897152 677 121671265 137.00 137.50 135.00 135.00 2.00 -1.46% 135.00 42 136.00 1 44.12
2021-03-22 3532 425687 388 58118070 135.50 138.00 134.00 138.00 3.00 2.22% 137.50 3 138.00 14 45.10
2021-03-23 3532 465149 413 63549854 139.00 139.50 135.50 136.50 1.50 -1.09% 136.00 6 136.50 3 44.61
2021-03-24 3532 332051 299 45019889 136.00 136.50 135.00 136.00 0.50 -0.37% 135.50 2 136.00 9 40.36
2021-03-25 3532 306548 287 41567827 136.00 136.50 134.00 136.00 0.00 0% 136.00 18 136.50 10 40.36
2021-03-26 3532 328048 309 44870717 136.50 137.50 136.00 137.00 1.00 0.74% 136.50 4 137.00 16 40.65
2021-03-29 3532 605405 445 82481492 137.50 138.00 135.00 135.00 2.00 -1.46% 135.00 56 135.50 2 40.06
2021-03-30 3532 1058068 748 141892129 135.50 136.00 133.00 134.00 1.00 -0.74% 134.00 13 134.50 3 39.76
2021-04-01 3532 822495 658 112742854 136.50 138.00 136.00 137.00 1.50 2.24% 137.00 63 137.50 8 40.65
2021-04-06 3532 1155352 869 160371913 140.50 141.00 137.00 138.50 1.50 1.09% 138.50 12 139.00 36 41.10
2021-04-07 3532 2418318 1445 366751336 150.00 152.00 148.50 152.00 13.50 9.75% 152.00 3288 0.00 0 45.10
2021-04-08 3532 5547476 3420 854383928 157.00 157.00 150.50 152.00 0.00 0% 152.00 1 152.50 48 45.10
2021-04-09 3532 1411418 1143 214113010 154.50 154.50 148.50 151.00 1.00 -0.66% 150.50 11 151.00 6 44.81
2021-04-12 3532 1166360 1054 170830109 152.00 152.00 144.00 145.50 5.50 -3.64% 145.50 132 146.00 26 43.18
2021-04-13 3532 1206852 1026 177389947 146.50 151.00 143.50 143.50 2.00 -1.37% 143.50 23 144.00 1 42.58
2021-04-14 3532 1061296 834 150449418 145.00 146.00 138.50 141.00 2.50 -1.74% 141.00 7 141.50 2 41.84
2021-04-15 3532 554779 496 80045505 142.00 147.00 140.50 145.00 4.00 2.84% 145.00 8 145.50 32 43.03
2021-04-16 3532 515974 515 75816036 145.00 149.00 145.00 147.00 2.00 1.38% 146.50 4 147.00 42 43.62
2021-04-19 3532 2735420 2051 416657646 149.00 154.00 149.00 153.00 6.00 4.08% 152.50 8 153.00 50 45.40
2021-04-20 3532 5335617 3219 877173540 155.50 168.00 152.00 168.00 15.00 9.8% 168.00 5085 0.00 0 49.85
2021-04-21 3532 16427772 11444 2147483647 171.00 179.50 166.00 171.50 3.50 2.08% 171.00 4 171.50 9 50.89
2021-04-22 3532 10738868 7880 1937006014 175.50 188.00 173.00 179.00 7.50 4.37% 178.50 19 179.00 44 53.12
2021-04-23 3532 13773678 8217 2147483647 186.00 196.50 181.00 196.50 17.50 9.78% 196.50 1827 0.00 0 58.31
2021-04-26 3532 8373291 6098 1649089974 202.50 204.50 191.00 195.00 1.50 -0.76% 195.00 2 195.50 32 57.86
2021-04-27 3532 4601745 3528 876967333 192.00 196.50 184.00 191.50 3.50 -1.79% 191.00 9 191.50 36 56.82
2021-04-28 3532 4510682 3657 862139902 194.00 199.50 184.00 185.00 6.50 -3.39% 185.00 6 185.50 1 54.90
2021-04-29 3532 4238160 3364 799226669 187.00 193.00 180.00 192.00 7.00 3.78% 192.00 22 192.50 46 56.97
2021-05-03 3532 4058463 3350 762279163 192.50 196.00 180.50 183.00 9.00 -4.69% 182.50 8 183.00 20 54.30
2021-05-04 3532 5031779 3990 910197613 188.00 190.00 165.50 179.50 3.50 -1.91% 179.00 6 179.50 20 53.26
2021-05-05 3532 2466307 2011 435721532 175.00 183.50 171.00 171.00 8.50 -4.74% 171.00 9 171.50 7 50.74
2021-05-06 3532 2248585 2133 380827652 173.00 176.50 164.50 167.00 4.00 -2.34% 166.50 2 167.00 1 49.55
2021-05-07 3532 3084163 2084 520164994 168.00 173.00 163.00 171.00 4.00 2.4% 170.50 13 171.00 1 50.74
2021-05-10 3532 3500539 2973 557622725 169.50 169.50 155.00 155.50 15.50 -9.06% 155.50 14 156.00 2 46.14
2021-05-11 3532 3059066 2319 449384474 151.00 153.00 143.50 145.50 10.00 -6.43% 145.50 32 146.50 6 43.18
2021-05-12 3532 4138060 3477 600842103 149.50 154.00 131.50 146.00 0.50 0.34% 145.50 11 146.00 1 43.32
2021-05-13 3532 3541798 2741 514879224 144.50 151.00 138.50 144.00 2.00 -1.37% 143.50 3 144.00 1 45.00
2021-05-14 3532 1850561 1486 274557431 148.00 152.00 144.00 149.00 5.00 3.47% 148.00 4 149.00 12 46.56
2021-05-17 3532 5661556 4306 860997989 138.50 160.00 138.50 147.00 2.00 -1.34% 146.50 7 148.50 8 45.94
2021-05-18 3532 4676989 3216 718278918 151.50 158.50 145.50 158.50 11.50 7.82% 158.50 18 159.00 36 49.53
2021-05-19 3532 4186441 3161 668710768 152.00 166.00 152.00 158.50 0.00 0% 158.00 44 158.50 11 49.53
2021-05-20 3532 1291399 1103 202955348 156.00 162.00 153.00 157.00 1.50 -0.95% 156.50 12 157.00 14 49.06
2021-05-21 3532 1173382 1012 184609604 159.00 161.00 153.50 157.00 0.00 0% 157.00 50 157.50 5 49.06
2021-05-24 3532 1037552 858 160976453 154.50 157.00 152.50 156.00 1.00 -0.64% 155.50 10 156.50 8 48.75
2021-05-25 3532 5284181 2113 898608801 158.50 171.50 157.00 171.50 15.50 9.94% 171.50 91 0.00 0 53.59
2021-05-26 3532 6212560 4511 1071434063 177.50 182.50 163.00 166.00 5.50 -3.21% 166.00 17 166.50 20 51.88
2021-05-27 3532 2330766 1751 385025683 165.00 168.50 161.00 168.00 2.00 1.2% 167.00 24 168.00 23 52.50
2021-05-28 3532 1887938 1526 319052216 170.50 171.50 167.00 167.50 0.50 -0.3% 167.00 67 167.50 1 52.34
2021-05-31 3532 1894055 1504 316109323 168.50 169.50 164.50 168.50 1.00 0.6% 168.00 4 168.50 14 52.66
2021-06-01 3532 2515596 2000 418141281 168.50 170.50 163.00 164.00 4.50 -2.67% 164.00 45 164.50 2 51.25
2021-06-02 3532 3973256 3152 679171818 166.50 175.50 165.50 167.50 3.50 2.13% 167.50 28 168.00 2 52.34
2021-06-03 3532 2769885 2187 480527581 169.50 178.50 167.50 176.00 8.50 5.07% 176.00 5 176.50 5 55.00
2021-06-04 3532 3336987 2495 574648274 174.50 177.50 170.00 170.50 5.50 -3.13% 170.50 18 171.00 3 53.28
2021-06-07 3532 1321315 1128 226604020 172.00 174.00 167.50 172.00 1.50 0.88% 171.50 13 172.00 6 53.75
2021-06-08 3532 8175556 6310 1485820498 175.00 186.50 173.50 178.00 6.00 3.49% 178.00 33 178.50 3 55.62
2021-06-09 3532 5012261 3938 911260511 179.00 187.00 176.50 176.50 1.50 -0.84% 176.50 7 177.00 1 55.16
2021-06-10 3532 2365425 1902 415616392 178.00 180.50 172.50 174.50 2.00 -1.13% 174.00 5 174.50 1 54.53
2021-06-11 3532 908251 802 158275808 176.00 177.50 172.50 172.50 2.00 -1.15% 172.50 29 173.50 3 53.91
2021-06-15 3532 1742345 1660 305897889 174.00 178.00 172.00 177.00 4.50 2.61% 176.50 11 177.00 3 55.31
2021-06-16 3532 1213931 1020 214866503 176.00 179.00 175.00 178.00 1.00 0.56% 177.50 3 178.00 24 55.62
2021-06-17 3532 4770677 3694 884347115 182.00 188.50 180.50 183.00 5.00 2.81% 183.00 36 183.50 21 57.19
2021-06-18 3532 3825260 3265 710543162 185.00 193.00 179.00 179.00 4.00 -2.19% 179.00 31 179.50 1 55.94
2021-06-21 3532 1563125 1298 276472143 178.00 181.00 174.00 175.50 3.50 -1.96% 175.50 7 177.00 5 54.84
2021-06-22 3532 2171576 1709 378780650 178.50 179.00 171.50 172.50 3.00 -1.71% 172.50 6 173.50 8 53.91
2021-06-23 3532 3621741 2607 641892130 175.00 180.50 172.00 178.50 6.00 3.48% 178.00 112 178.50 1 55.78
2021-06-24 3532 2333592 1748 423588674 179.00 184.50 176.00 182.00 3.50 1.96% 181.50 44 182.00 11 56.88
2021-06-25 3532 2103739 1661 386960219 184.00 186.50 181.00 184.00 2.00 1.1% 184.00 15 184.50 5 57.50
2021-06-28 3532 1126888 926 207082578 189.00 189.00 180.00 184.00 0.00 0% 183.50 7 184.00 2 57.50
2021-06-29 3532 2605308 2028 488067140 187.50 192.00 182.50 186.50 2.50 1.36% 186.50 5 187.00 12 58.28
2021-06-30 3532 1503830 1281 285287818 187.00 193.00 185.50 189.00 2.50 1.34% 189.00 7 189.50 1 59.06
2021-07-01 3532 1606688 1402 295005089 191.00 192.50 180.00 180.00 9.00 -4.76% 180.00 95 181.00 7 56.25
2021-07-02 3532 989432 841 181863919 181.00 186.00 179.50 184.00 4.00 2.22% 184.00 12 185.00 15 57.50
2021-07-05 3532 1245676 1032 234860756 186.50 191.00 185.00 187.50 3.50 1.9% 187.00 20 187.50 4 58.59
2021-07-06 3532 529320 524 99721686 190.50 191.00 186.00 188.00 0.50 0.27% 187.50 8 188.50 5 58.75
2021-07-07 3532 4024463 3416 783233181 191.00 199.00 188.00 197.00 9.00 4.79% 196.50 7 197.00 9 61.56
2021-07-08 3532 2517312 2202 492437741 197.00 200.50 191.50 193.50 3.50 -1.78% 193.50 2 194.50 2 60.47
2021-07-09 3532 675875 652 129710469 192.00 197.00 190.00 190.50 3.00 -1.55% 190.50 6 191.00 4 59.53
2021-07-12 3532 2541905 2266 507263744 193.00 204.00 191.50 200.00 9.50 4.99% 200.00 15 200.50 23 62.50
2021-07-13 3532 4478783 3214 966202484 203.50 220.00 200.00 220.00 20.00 10% 220.00 15 0.00 0 68.75
2021-07-14 3532 3557528 2719 760696713 220.00 220.50 203.50 218.50 1.50 -0.68% 218.50 232 219.00 25 68.28
2021-07-15 3532 1621243 1317 344304265 218.00 219.50 209.50 212.00 6.50 -2.97% 211.50 4 212.00 328 66.25
2021-07-16 3532 969600 912 202860051 208.50 214.00 206.00 208.00 4.00 -1.89% 208.00 4 209.00 2 65.00
2021-07-19 3532 1284445 1152 267943835 206.00 213.50 204.00 209.00 1.00 0.48% 209.00 17 210.00 1 65.31
2021-07-20 3532 580203 572 120394536 206.50 211.00 205.00 207.50 1.50 -0.72% 207.00 5 207.50 3 64.84
2021-07-21 3532 1936832 1608 398842272 210.50 212.50 199.00 204.00 3.50 -1.69% 204.00 8 204.50 1 63.75
2021-07-22 3532 2007000 1515 408078500 208.50 213.00 197.50 199.50 4.50 -2.21% 199.50 9 200.00 1 62.34
2021-07-23 3532 2206631 1638 429144533 199.50 204.50 189.00 193.00 6.50 -3.26% 192.50 3 193.00 10 60.31
2021-07-26 3532 1441485 991 284389863 197.00 201.00 193.00 196.00 3.00 1.55% 196.00 9 196.50 2 61.25
2021-07-27 3532 587972 494 116114612 196.50 201.00 193.50 193.50 2.50 -1.28% 193.50 5 194.00 2 60.47
2021-07-28 3532 1348845 1107 250469273 191.00 194.50 178.00 189.50 4.00 -2.07% 189.00 1 189.50 7 59.22
2021-07-29 3532 622699 529 117613264 187.00 193.00 183.50 192.00 0.00 1.32% 190.50 1 192.00 7 60.00
2021-07-30 3532 408000 432 77952713 194.50 195.00 187.00 188.00 4.00 -2.08% 188.00 3 188.50 3 58.75
2021-08-02 3532 610133 547 115367994 189.50 193.00 186.00 191.50 3.50 1.86% 191.00 3 191.50 1 59.84
2021-08-03 3532 325979 257 62585465 194.00 194.50 189.50 191.00 0.50 -0.26% 191.00 7 191.50 55 59.69
2021-08-04 3532 696136 675 134787416 192.00 197.50 189.00 191.00 0.00 0% 190.00 2 191.50 1 59.69
2021-08-05 3532 494284 477 94330491 191.50 194.00 188.50 189.00 2.00 -1.05% 189.00 10 190.00 5 59.06
2021-08-06 3532 337544 321 63065741 189.00 191.00 186.00 186.00 3.00 -1.59% 186.00 41 186.50 3 58.12
2021-08-09 3532 498749 450 93017925 186.00 189.00 182.00 187.00 1.00 0.54% 186.50 12 187.00 5 58.44
2021-08-10 3532 803959 686 147940153 189.50 189.50 181.50 181.50 5.50 -2.94% 181.50 7 182.00 7 56.72
2021-08-11 3532 1350538 1114 241631683 183.00 184.00 174.50 174.50 7.00 -3.86% 174.50 3 175.50 9 54.53
2021-08-12 3532 1851115 1635 340101798 174.50 190.50 173.50 182.00 7.50 4.3% 182.00 14 182.50 19 60.07
2021-08-13 3532 1834631 1588 336887447 181.50 191.00 176.50 176.50 5.50 -3.02% 176.00 30 178.50 17 58.25
2021-08-16 3532 516350 475 91685459 176.50 180.50 174.50 177.00 0.50 0.28% 176.50 9 177.50 4 58.42
2021-08-17 3532 908078 798 155351957 177.50 179.00 165.50 167.00 10.00 -5.65% 167.00 4 167.50 9 55.12
2021-08-18 3532 1078610 963 182427174 164.00 173.50 162.00 173.00 6.00 3.59% 173.00 10 173.50 5 57.10
2021-08-19 3532 1263094 1056 213772469 173.00 173.50 166.50 167.00 6.00 -3.47% 167.00 7 167.50 7 55.12
2021-08-20 3532 1449276 1154 247522262 167.00 175.00 166.00 170.00 3.00 1.8% 169.50 2 170.00 4 56.11
2021-08-23 3532 656001 593 115147982 172.00 177.50 172.00 176.50 6.50 3.82% 176.00 9 177.00 14 58.25
2021-08-24 3532 1644804 1276 300287686 177.50 185.00 177.00 179.50 3.00 1.7% 179.50 3 180.50 1 59.24
2021-08-25 3532 2623202 2138 490301898 182.00 190.50 181.50 185.50 6.00 3.34% 185.50 7 186.00 8 61.22
2021-08-26 3532 1161688 1002 210719779 188.50 188.50 178.00 180.00 5.50 -2.96% 180.00 1 180.50 10 59.41
2021-08-27 3532 581363 550 103939143 179.00 181.50 176.50 176.50 3.50 -1.94% 176.50 3 177.00 6 58.25
2021-08-30 3532 775389 726 141201465 177.50 183.50 177.50 183.50 7.00 3.97% 183.50 1 184.00 17 60.56
2021-08-31 3532 707589 676 130357092 183.50 187.50 180.00 186.00 2.50 1.36% 185.50 3 186.00 2 61.39
2021-09-01 3532 539948 535 100938921 186.00 189.00 182.50 188.50 2.50 1.34% 188.00 1 188.50 15 62.21
2021-09-02 3532 1166441 1065 219328532 188.50 192.50 182.00 182.00 6.50 -3.45% 182.00 14 182.50 1 60.07
2021-09-03 3532 2865450 2075 538408011 184.00 192.50 183.50 189.00 7.00 3.85% 188.50 13 189.00 18 62.38
2021-09-06 3532 1667490 1386 316239804 192.50 195.00 185.00 186.50 2.50 -1.32% 186.50 16 187.00 22 61.55
2021-09-07 3532 660119 619 123745604 187.00 191.50 184.00 187.50 1.00 0.54% 187.50 6 188.00 5 61.88
2021-09-08 3532 3063343 2487 545998152 187.50 187.50 172.00 175.00 12.50 -6.67% 175.00 8 176.00 2 57.76
2021-09-09 3532 1148690 876 204494856 176.50 180.50 172.50 179.00 4.00 2.29% 178.50 11 179.00 1 59.08
2021-09-10 3532 528363 468 95700886 179.00 184.00 177.00 184.00 5.00 2.79% 183.50 5 184.50 15 60.73
2021-09-13 3532 294711 295 53365791 184.50 185.00 178.50 179.50 4.50 -2.45% 179.50 4 180.50 1 59.24
2021-09-14 3532 245404 227 43947979 179.50 181.50 176.50 180.00 0.50 0.28% 179.50 2 180.00 5 59.41
2021-09-15 3532 420955 388 75566815 180.50 182.50 177.00 180.50 0.50 0.28% 180.50 4 181.00 18 59.57
2021-09-16 3532 1229834 1169 224625615 183.00 187.50 178.00 182.50 2.00 1.11% 182.00 23 182.50 15 60.23
2021-09-17 3532 783000 555 140699000 181.50 182.50 178.00 178.00 4.50 -2.47% 178.00 21 178.50 2 58.75
2021-09-22 3532 429025 902 75253916 171.50 178.00 170.50 177.00 1.00 -0.56% 177.00 5 178.50 4 58.42
2021-09-23 3532 1062377 1698 185401221 177.50 180.00 172.00 172.00 5.00 -2.82% 172.00 46 173.00 2 56.77
2021-09-24 3532 620998 1600 107261402 174.00 175.50 170.50 172.50 0.50 0.29% 172.50 15 173.50 6 56.93
2021-09-27 3532 398564 326 69124487 173.00 176.00 171.00 171.50 1.00 -0.58% 171.50 6 172.00 2 56.60
2021-09-28 3532 1030212 934 170996499 173.00 173.00 163.50 163.50 8.00 -4.66% 163.50 7 164.50 2 53.96
2021-09-29 3532 1637523 1267 267672998 158.50 167.00 158.50 165.50 2.00 1.22% 165.00 4 165.50 25 54.62
2021-09-30 3532 553732 1074 89752592 165.00 165.00 160.50 161.00 4.50 -2.72% 161.00 26 161.50 2 53.14
2021-10-01 3532 1597887 1257 247367355 159.50 160.00 149.50 151.00 10.00 -6.21% 151.00 7 151.50 2 49.84
2021-10-04 3532 2869292 2236 416514861 152.50 153.00 141.50 145.50 5.50 -3.64% 145.00 20 145.50 2 48.02
2021-10-05 3532 2300455 1948 337460374 143.50 151.00 138.50 150.00 4.50 3.09% 149.50 48 150.00 23 49.50
2021-10-06 3532 1253865 1061 180809150 149.50 151.00 140.50 144.00 6.00 -4% 143.50 12 144.00 7 47.52
2021-10-07 3532 1477531 1184 224842403 148.00 155.00 146.00 154.00 10.00 6.94% 153.00 18 154.00 4 50.83
2021-10-08 3532 966104 855 149517702 153.50 156.50 152.00 155.50 1.50 0.97% 155.50 18 156.00 29 51.32
2021-10-12 3532 319109 496 48529118 153.00 154.00 150.00 151.50 4.00 -2.57% 151.50 6 152.00 5 50.00
2021-10-13 3532 847284 801 125845467 153.50 153.50 145.00 148.00 3.50 -2.31% 148.00 4 149.00 1 48.84
2021-10-14 3532 389040 391 57487877 152.00 152.00 145.00 146.50 1.50 -1.01% 146.50 3 147.00 2 48.35
2021-10-15 3532 925424 839 142457973 151.00 156.00 148.50 156.00 9.50 6.48% 155.50 1 156.00 18 51.49
2021-10-18 3532 643795 676 96331063 153.00 154.00 148.00 148.50 7.50 -4.81% 148.00 30 148.50 1 49.01
2021-10-19 3532 599196 542 90091124 150.50 152.00 149.00 150.50 2.00 1.35% 150.00 19 150.50 1 49.67
2021-10-20 3532 1670583 1504 258722643 153.00 157.50 152.00 154.00 3.50 2.33% 154.00 28 154.50 7 50.83
2021-10-21 3532 1994204 1599 314400511 157.00 160.50 154.50 157.00 3.00 1.95% 157.00 394 157.50 6 51.82
2021-10-22 3532 1369358 1141 211061898 156.00 156.50 152.50 153.50 3.50 -2.23% 153.00 33 153.50 5 50.66
2021-10-25 3532 1850486 1608 273854231 153.50 153.50 146.50 147.00 6.50 -4.23% 147.00 21 147.50 22 48.51
2021-10-26 3532 1838245 1437 277492036 147.50 153.00 147.50 151.00 4.00 2.72% 151.00 191 151.50 6 49.84
2021-10-27 3532 1612901 1406 249004741 151.00 157.50 151.00 154.50 3.50 2.32% 154.50 10 155.00 7 50.99
2021-10-28 3532 1047900 929 163228597 153.00 158.00 153.00 156.00 1.50 0.97% 155.50 11 156.00 2 51.49
2021-10-29 3532 1945884 1371 304965172 156.00 159.00 152.50 157.50 1.50 0.96% 157.00 38 157.50 21 51.98
2021-11-01 3532 2486370 2862 408366170 158.50 168.00 157.00 166.50 9.00 5.71% 166.50 11 167.00 30 54.95
2021-11-02 3532 2842891 3025 478883610 169.00 175.00 163.00 167.50 1.00 0.6% 167.00 2 167.50 7 55.28
2021-11-03 3532 1459991 1470 238062202 170.50 171.00 160.00 161.00 6.50 -3.88% 160.50 39 161.50 2 53.14
2021-11-04 3532 963252 885 158390475 164.50 167.00 161.00 165.50 4.50 2.8% 165.00 83 165.50 35 54.62
2021-11-05 3532 1728846 1697 293075378 167.50 172.00 167.50 169.00 3.50 2.11% 168.50 24 169.00 6 55.78
2021-11-08 3532 939263 1182 155202115 169.00 169.00 163.50 164.50 4.50 -2.66% 164.50 13 165.00 5 54.29
2021-11-09 3532 759405 844 128075703 164.50 171.50 164.50 169.00 4.50 2.74% 168.50 14 169.00 14 55.78
2021-11-10 3532 8585736 3596 1565084208 169.00 185.50 167.00 185.50 16.50 9.76% 185.50 72 0.00 0 54.08
2021-11-11 3532 5443389 4528 1008205610 186.50 191.00 180.50 190.00 4.50 2.43% 189.50 70 190.00 24 55.39
2021-11-12 3532 2659526 2712 498743628 188.00 191.50 184.00 189.00 1.00 -0.53% 188.00 1 189.00 41 55.10
2021-11-15 3532 1691182 2527 317106594 190.00 193.50 184.00 185.50 3.50 -1.85% 185.50 31 186.00 2 54.08
2021-11-16 3532 848565 905 156932867 184.50 187.50 181.00 186.00 0.50 0.27% 185.50 17 186.00 7 54.23
2021-11-17 3532 1871567 2066 344435748 186.00 188.50 181.00 188.50 2.50 1.34% 188.00 26 188.50 9 54.96
2021-11-18 3532 2261898 1798 427818591 190.50 193.00 185.50 190.00 1.50 0.8% 190.00 30 190.50 15 55.39
2021-11-19 3532 2199808 2356 424558123 191.00 197.00 188.00 191.00 1.00 0.53% 190.50 1 192.00 10 55.69
2021-11-22 3532 8516678 5339 1772917943 195.00 210.00 192.50 210.00 19.00 9.95% 210.00 6243 0.00 0 61.22
2021-11-23 3532 9786168 6227 2008617595 205.00 213.00 197.50 211.00 1.00 0.48% 210.50 1 211.00 6 61.52
2021-11-24 3532 18273240 6617 2147483647 222.50 232.00 221.00 232.00 21.00 9.95% 232.00 867 0.00 0 67.64
2021-11-25 3532 9908419 7894 2147483647 235.00 240.00 227.00 234.00 2.00 0.86% 234.00 17 234.50 7 68.22
2021-11-26 3532 5755800 5617 1331450830 230.00 237.50 224.00 235.50 1.50 0.64% 235.00 2 235.50 9 68.66
2021-11-29 3532 12558386 12145 2147483647 233.00 258.50 226.00 242.00 6.50 2.76% 242.00 3 242.50 2 70.55
2021-11-30 3532 12557463 10175 2147483647 246.50 266.00 246.50 250.00 8.00 3.31% 249.50 16 250.00 191 72.89
2021-12-01 3532 11294188 9746 2147483647 254.00 265.00 251.00 264.00 14.00 5.6% 263.00 3 264.00 6 76.97
2021-12-02 3532 5727234 5735 1477128995 264.00 265.50 252.50 257.00 7.00 -2.65% 257.00 36 257.50 13 74.93
2021-12-03 3532 3887648 4572 996710313 260.50 262.50 251.50 255.50 1.50 -0.58% 255.00 25 255.50 8 74.49
2021-12-06 3532 3331801 3222 861640651 255.50 262.50 251.00 260.50 5.00 1.96% 260.00 126 260.50 66 75.95
2021-12-07 3532 4730503 4055 1247910044 262.00 271.00 257.00 271.00 10.50 4.03% 271.00 6 271.50 14 79.01
2021-12-08 3532 10388724 10423 2147483647 272.50 298.00 270.00 298.00 27.00 9.96% 298.00 8990 0.00 0 86.88
2021-12-09 3532 9592823 15703 2147483647 307.50 307.50 279.50 280.00 18.00 -6.04% 280.00 258 280.50 13 81.63
2021-12-10 3532 13818635 12370 2147483647 281.00 308.00 278.00 297.50 17.50 6.25% 297.50 8 298.00 7 86.73
2021-12-13 3532 10886223 12908 2147483647 299.00 312.00 291.50 292.00 5.50 -1.85% 292.00 4 292.50 1 85.13
2021-12-14 3532 7870868 6737 2147483647 290.00 297.50 282.00 288.00 4.00 -1.37% 287.50 9 289.50 5 83.96
2021-12-15 3532 6327807 7387 1812142684 290.00 296.00 281.00 284.50 3.50 -1.22% 284.50 12 285.00 12 82.94
2021-12-16 3532 9894342 8855 2147483647 290.50 311.50 290.00 302.00 17.50 6.15% 302.00 2 302.50 10 88.05
2021-12-17 3532 5068023 9276 1478514082 297.50 300.00 286.00 294.50 7.50 -2.48% 294.00 27 295.00 32 85.86
2021-12-20 3532 3429561 2934 1006388986 296.00 301.50 287.50 288.00 6.50 -2.21% 288.00 25 288.50 4 83.96
2021-12-21 3532 3432315 3487 993832156 289.00 294.50 282.50 290.50 2.50 0.87% 290.00 4 291.00 9 84.69
2021-12-22 3532 2639358 4536 764260876 291.50 296.00 285.50 286.00 4.50 -1.55% 286.00 34 287.00 1 83.38
2021-12-23 3532 7516312 6622 2147483647 292.50 307.00 291.00 294.50 8.50 2.97% 294.50 5 295.00 1 85.86
2021-12-24 3532 5588239 6352 1684453568 297.50 306.00 292.50 304.00 9.50 3.23% 303.50 21 304.00 9 88.63
2021-12-27 3532 3170518 7155 952225656 307.00 309.50 297.00 297.00 7.00 -2.3% 297.00 30 298.00 4 86.59
2021-12-28 3532 1807583 2027 533995287 301.50 301.50 292.00 292.50 4.50 -1.52% 292.50 15 293.50 1 85.28
2021-12-29 3532 1475810 1344 432233890 295.00 298.00 290.00 292.00 0.50 -0.17% 291.50 8 292.00 3 85.13
2021-12-30 3532 1461676 1730 425501772 293.00 295.00 288.00 290.00 2.00 -0.68% 289.50 13 291.00 1 84.55