聯穎(3550)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　　　15.20
0
0%		15.05
-0.15
-0.99%		 14.75
-0.3
-1.99%		15.20
0.45
3.05%		 　15.40
0.2
1.32%		14.90
-0.5
-3.25%		15.00
0.1
0.67%		15.10
0.1
0.67%		14.85
-0.25
-1.66%		 　14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.00
-0.8
-5.41%		14.10
0.1
0.71%		14.00
-0.1
-0.71%		 　14.10
0.1
0.71%		14.05
-0.05
-0.35%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		13.90
-0.15
-1.07%		 14.56
2 月　13.90
0
0%		14.20
0.3
2.16%		14.10
-0.1
-0.7%		 　　　　　　　　　　　14.75
0.65
4.61%		14.85
0.1
0.68%		15.00
0.15
1.01%		 　　15.15
0.15
1%		 15.00
-0.15
-0.99%		 14.96
3 月　15.40
0.4
2.67%		15.90
0.5
3.25%		15.70
-0.2
-1.26%		15.65
-0.05
-0.32%		 　15.25
-0.4
-2.56%		15.25
0
0%		15.25
0
0%		15.55
0.3
1.97%		15.45
-0.1
-0.64%		 　15.95
0.5
3.24%		16.00
0.05
0.31%		15.85
-0.15
-0.94%		15.80
-0.05
-0.32%		16.10
0.3
1.9%		 　17.70
1.6
9.94%		19.45
1.75
9.89%		19.80
0.35
1.8%		18.30
-1.5
-7.58%		18.30
0
0%		 　17.95
-0.35
-1.91%		18.55
0.6
3.34%		 16.73
4 月18.95
0.4
2.16%		 　　　18.80
-0.15
-0.79%		19.10
0.3
1.6%		21.00
1.9
9.95%		21.00
0
0%		 　20.35
-0.65
-3.1%		19.70
-0.65
-3.19%		19.05
-0.65
-3.3%		19.25
0.2
1.05%		19.95
0.7
3.64%		 　21.10
1.15
5.76%		21.70
0.6
2.84%		22.50
0.8
3.69%		21.40
-1.1
-4.89%		22.00
0.6
2.8%		 　21.85
-0.15
-0.68%		21.95
0.1
0.46%		20.85
-1.1
-5.01%		21.75
0.9
4.32%		 20.59
5 月　　20.15
-1.6
-7.36%		19.65
-0.5
-2.48%		19.70
0.05
0.25%		19.10
-0.6
-3.05%		19.90
0.8
4.19%		 　20.00
0.1
0.5%		18.90
-1.1
-5.5%		17.30
-1.6
-8.47%		17.15
-0.15
-0.87%		17.05
-0.1
-0.58%		 　15.50
-1.55
-9.09%		17.00
1.5
9.68%		17.45
0.45
2.65%		17.20
-0.25
-1.43%		17.55
0.35
2.03%		 　18.00
0.45
2.56%		18.10
0.1
0.56%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		18.20
0.1
0.55%		 18.05
-0.15
-0.82%		18.15
6 月18.35
0.3
1.66%		18.25
-0.1
-0.54%		18.25
0
0%		18.10
-0.15
-0.82%		 　18.40
0.3
1.66%		18.65
0.25
1.36%		18.45
-0.2
-1.07%		18.35
-0.1
-0.54%		18.40
0.05
0.27%		 　　18.40
0
0%		18.40
0
0%		19.05
0.65
3.53%		19.00
-0.05
-0.26%		 　18.40
-0.6
-3.16%		18.20
-0.2
-1.09%		18.60
0.4
2.2%		18.65
0.05
0.27%		19.25
0.6
3.22%		 　19.55
0.3
1.56%		19.20
-0.35
-1.79%		19.55
0.35
1.82%		 18.69
7 月19.75
0.2
1.02%		19.80
0.05
0.25%		 　20.20
0.4
2.02%		19.75
-0.45
-2.23%		19.70
-0.05
-0.25%		20.35
0.65
3.3%		20.15
-0.2
-0.98%		 　20.50
0.35
1.74%		21.45
0.95
4.63%		20.50
-0.95
-4.43%		20.75
0.25
1.22%		21.50
0.75
3.61%		 　21.80
0.3
1.4%		21.55
-0.25
-1.15%		21.20
-0.35
-1.62%		21.45
0.25
1.18%		22.30
0.85
3.96%		 　23.10
0.8
3.59%		22.35
-0.75
-3.25%		22.90
0.55
2.46%		22.35
-0.55
-2.4%		21.65
-0.7
-3.13%		 21.22
8 月　22.20
0.55
2.54%		23.00
0.8
3.6%		22.70
-0.3
-1.3%		22.15
-0.55
-2.42%		22.10
-0.05
-0.23%		 　21.40
-0.7
-3.17%		20.35
-1.05
-4.91%		20.10
-0.25
-1.23%		20.40
0.3
1.49%		19.55
-0.85
-4.17%		 　19.20
-0.35
-1.79%		18.05
-1.15
-5.99%		19.00
0.95
5.26%		18.15
-0.85
-4.47%		18.30
0.15
0.83%		 　18.60
0.3
1.64%		18.45
-0.15
-0.81%		18.75
0.3
1.63%		18.60
-0.15
-0.8%		18.65
0.05
0.27%		 　18.95
0.3
1.61%		19.25
0.3
1.58%		19.85
9 月19.35
0.1
0.52%		19.00
-0.35
-1.81%		19.15
0.15
0.79%		 　18.40
-0.75
-3.92%		18.55
0.15
0.82%		18.35
-0.2
-1.08%		18.50
0.15
0.82%		18.65
0.15
0.81%		 　18.95
0.3
1.61%		18.40
-0.55
-2.9%		18.15
-0.25
-1.36%		18.15
0
0%		18.20
0.05
0.28%		 　　　17.80
-0.4
-2.2%		17.95
0.15
0.84%		18.05
0.1
0.56%		 　18.50
0.45
2.49%		18.50
0
0%		17.95
-0.55
-2.97%		18.00
0.05
0.28%		 18.37
10 月17.15
-0.85
-4.72%		 　16.55
-0.6
-3.5%		16.55
0
0%		16.20
-0.35
-2.11%		16.75
0.55
3.4%		16.95
0.2
1.19%		 　　16.55
-0.4
-2.36%		16.30
-0.25
-1.51%		16.30
0
0%		16.60
0.3
1.84%		 　17.15
0.55
3.31%		17.20
0.05
0.29%		17.20
0
0%		17.30
0.1
0.58%		17.05
-0.25
-1.45%		 　17.20
0.15
0.88%		17.25
0.05
0.29%		17.35
0.1
0.58%		17.40
0.05
0.29%		17.30
-0.1
-0.57%		 16.94
11 月17.40
0.1
0.58%		17.35
-0.05
-0.29%		17.80
0.45
2.59%		17.75
-0.05
-0.28%		18.20
0.45
2.54%		 　18.30
0.1
0.55%		17.25
-1.05
-5.74%		17.15
-0.1
-0.58%		17.30
0.15
0.87%		17.25
-0.05
-0.29%		 　18.95
1.7
9.86%		20.80
1.85
9.76%		20.15
-0.65
-3.13%		19.35
-0.8
-3.97%		18.45
-0.9
-4.65%		 　18.50
0.05
0.27%		18.25
-0.25
-1.35%		18.40
0.15
0.82%		18.40
0
0%		17.95
-0.45
-2.45%		 　17.60
-0.35
-1.95%		17.80
0.2
1.14%		 18.21
12 月18.05
0.25
1.4%		17.70
-0.35
-1.94%		17.75
0.05
0.28%		 　17.90
0.15
0.85%		18.20
0.3
1.68%		18.30
0.1
0.55%		18.30
0
0%		18.30
0
0%		 　18.60
0.3
1.64%		18.05
-0.55
-2.96%		18.35
0.3
1.66%		18.45
0.1
0.54%		18.15
-0.3
-1.63%		 　18.00
-0.15
-0.83%		18.05
0.05
0.28%		18.10
0.05
0.28%		18.15
0.05
0.28%		18.30
0.15
0.83%		 　18.50
0.2
1.09%		18.65
0.15
0.81%		20.10
1.45
7.77%		19.60
-0.5
-2.49%		　18.33

說明:最高漲幅:9.95%最低跌幅:-9.09% 最高價:23.10最低價:13.90平均價:18.16,灰色底表示週末,漲162天(62.8)元,跌120天(-54.95)元,平盤20天
10%=8,8%=1,6%=2,5%=4,4%=10,3%=26,2%=35,1%=56,0%=40,-0%=2,-1%=2,-2%=3,-3%=3,-4%=7,-5%=8,-6%=10,-7%=18,-8%=26,-9%=41,

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 3550 298017 163 4532823 15.10 15.30 15.10 15.20 0.15 0% 15.20 1 15.25 18 20.00
2021-01-05 3550 289036 155 4394514 15.30 15.40 15.00 15.05 0.15 -0.99% 15.05 2 15.10 11 19.80
2021-01-07 3550 153212 103 2245881 14.55 14.85 14.50 14.75 0.25 -1.99% 14.65 7 14.75 13 19.41
2021-01-08 3550 525231 240 7987417 15.50 15.50 15.05 15.20 0.45 3.05% 15.20 1 15.25 23 20.00
2021-01-11 3550 852123 296 13016137 15.25 15.40 15.05 15.40 0.20 1.32% 15.35 19 15.40 92 20.26
2021-01-12 3550 379008 227 5718178 15.45 15.50 14.80 14.90 0.50 -3.25% 14.90 14 14.95 14 19.61
2021-01-13 3550 182023 94 2731891 14.90 15.10 14.90 15.00 0.10 0.67% 15.00 16 15.05 16 19.74
2021-01-14 3550 149013 97 2237008 15.05 15.10 14.95 15.10 0.10 0.67% 15.05 15 15.10 29 19.87
2021-01-15 3550 197009 139 2943444 15.20 15.20 14.75 14.85 0.25 -1.66% 14.85 10 14.90 22 19.54
2021-01-18 3550 143009 111 2096194 15.00 15.00 14.50 14.75 0.10 -0.67% 14.75 6 14.80 17 19.41
2021-01-19 3550 197002 98 2913632 14.75 14.95 14.60 14.80 0.05 0.34% 14.75 7 14.80 14 19.47
2021-01-20 3550 467004 270 6647508 14.80 14.80 14.00 14.00 0.80 -5.41% 14.00 45 14.10 17 18.42
2021-01-21 3550 156009 107 2198835 14.30 14.30 14.00 14.10 0.10 0.71% 14.05 4 14.10 6 18.55
2021-01-22 3550 172014 98 2407455 14.00 14.25 13.90 14.00 0.10 -0.71% 13.95 37 14.00 26 18.42
2021-01-25 3550 106164 76 1495210 14.05 14.25 14.00 14.10 0.10 0.71% 14.05 14 14.10 21 18.55
2021-01-26 3550 126005 75 1780225 14.10 14.30 14.05 14.05 0.05 -0.35% 14.05 12 14.10 17 18.49
2021-01-27 3550 57082 51 808042 14.30 14.30 14.10 14.10 0.05 0.36% 14.05 6 14.10 17 18.55
2021-01-28 3550 96010 58 1343390 14.00 14.15 13.90 14.05 0.05 -0.35% 14.00 1 14.05 12 18.49
2021-01-29 3550 264010 156 3673540 14.20 14.20 13.65 13.90 0.15 -1.07% 13.75 14 13.90 7 18.29
2021-02-02 3550 67027 75 930241 13.95 13.95 13.80 13.90 0.20 0% 13.85 5 13.90 8 18.29
2021-02-03 3550 88017 66 1235955 14.00 14.20 13.95 14.20 0.30 2.16% 14.05 6 14.10 3 18.68
2021-02-04 3550 88019 70 1238778 14.30 14.30 14.00 14.10 0.10 -0.7% 14.10 1 14.15 4 18.55
2021-02-17 3550 434030 213 6399930 14.75 14.85 14.60 14.75 0.20 4.61% 14.75 9 14.80 6 19.41
2021-02-18 3550 247146 166 3647021 14.80 14.85 14.65 14.85 0.10 0.68% 14.80 2 14.85 36 19.54
2021-02-19 3550 451033 233 6736077 14.85 15.00 14.80 15.00 0.15 1.01% 15.00 3 15.05 22 19.74
2021-02-23 3550 264444 172 3994754 15.10 15.15 15.00 15.15 0.05 1% 15.10 59 15.15 17 19.93
2021-02-25 3550 275039 170 4124875 15.00 15.10 14.95 15.00 0.00 -0.99% 14.95 23 15.00 20 19.74
2021-03-02 3550 922142 518 14214072 15.20 15.75 15.20 15.40 0.30 2.67% 15.35 11 15.40 24 20.26
2021-03-03 3550 1211261 628 19078567 15.50 16.00 15.45 15.90 0.50 3.25% 15.85 57 15.90 6 20.92
2021-03-04 3550 592052 321 9314806 16.00 16.00 15.60 15.70 0.20 -1.26% 15.65 6 15.70 12 20.66
2021-03-05 3550 290097 207 4541111 15.50 15.80 15.45 15.65 0.05 -0.32% 15.60 6 15.75 4 20.59
2021-03-08 3550 471221 343 7344424 15.95 15.95 15.25 15.25 0.40 -2.56% 15.25 2 15.35 3 20.07
2021-03-09 3550 583096 374 8880583 15.20 15.50 14.90 15.25 0.00 0% 15.20 19 15.25 21 20.07
2021-03-10 3550 282513 234 4342322 15.50 15.50 15.25 15.25 0.00 0% 15.25 8 15.30 27 20.07
2021-03-11 3550 256285 200 3981457 15.35 15.65 15.35 15.55 0.30 1.97% 15.50 11 15.55 25 20.46
2021-03-12 3550 275787 229 4265994 15.60 15.65 15.40 15.45 0.10 -0.64% 15.40 35 15.45 24 20.33
2021-03-15 3550 622204 461 9796788 15.45 15.95 15.40 15.95 0.50 3.24% 15.90 6 15.95 27 20.99
2021-03-16 3550 684313 438 11001560 15.95 16.30 15.90 16.00 0.05 0.31% 16.00 17 16.05 1 21.05
2021-03-17 3550 320526 236 5115422 16.15 16.15 15.80 15.85 0.15 -0.94% 15.85 7 15.90 8 20.86
2021-03-18 3550 412042 246 6499631 15.95 16.00 15.65 15.80 0.05 -0.32% 15.75 17 15.80 16 20.79
2021-03-19 3550 718090 451 11472380 15.80 16.35 15.55 16.10 0.30 1.9% 16.05 11 16.10 46 21.18
2021-03-22 3550 2738537 868 48045621 16.60 17.70 16.55 17.70 1.60 9.94% 17.70 3728 0.00 0 23.29
2021-03-23 3550 7472204 2257 144882736 19.45 19.45 18.75 19.45 1.75 9.89% 19.45 7243 0.00 0 25.59
2021-03-24 3550 10917930 4748 216381509 19.45 21.00 19.00 19.80 0.35 1.8% 19.70 3 19.80 14 26.05
2021-03-25 3550 3401266 1712 63850165 19.50 19.70 18.00 18.30 1.50 -7.58% 18.25 9 18.30 24 24.08
2021-03-26 3550 1320965 713 24250132 18.50 18.75 18.10 18.30 0.00 0% 18.30 23 18.40 4 19.47
2021-03-29 3550 1562460 871 28116581 18.50 18.50 17.80 17.95 0.35 -1.91% 17.95 11 18.00 23 19.10
2021-03-30 3550 1711547 918 31378474 17.80 18.65 17.80 18.55 0.60 3.34% 18.55 6 18.60 29 19.73
2021-04-01 3550 2071843 943 39452592 18.80 19.60 18.70 18.95 0.25 2.16% 18.90 28 18.95 5 20.16
2021-04-06 3550 1009666 580 19135092 19.30 19.30 18.75 18.80 0.15 -0.79% 18.80 15 18.95 31 20.00
2021-04-07 3550 1769302 788 33927652 18.80 19.40 18.70 19.10 0.30 1.6% 19.10 33 19.15 11 20.32
2021-04-08 3550 3399445 1112 70590293 20.20 21.00 20.10 21.00 1.90 9.95% 21.00 2910 0.00 0 22.34
2021-04-09 3550 8276692 3539 179512949 22.20 22.85 21.00 21.00 0.00 0% 21.00 94 21.15 3 22.34
2021-04-12 3550 2908261 1319 59455307 20.75 20.95 20.00 20.35 0.65 -3.1% 20.30 10 20.35 40 21.65
2021-04-13 3550 2305683 996 46913165 20.60 21.00 19.70 19.70 0.65 -3.19% 19.70 82 19.80 37 20.96
2021-04-14 3550 2548524 1028 48747974 20.15 20.15 18.40 19.05 0.65 -3.3% 19.05 21 19.10 61 20.27
2021-04-15 3550 783463 391 15062025 19.05 19.50 18.80 19.25 0.20 1.05% 19.20 14 19.25 38 20.48
2021-04-16 3550 1144536 538 22579105 19.55 20.00 19.30 19.95 0.70 3.64% 19.90 5 19.95 25 21.22
2021-04-19 3550 2546850 1190 52682261 20.20 21.10 20.10 21.10 1.15 5.76% 21.05 36 21.10 80 22.45
2021-04-20 3550 5358999 2667 117192087 21.95 22.25 21.65 21.70 0.60 2.84% 21.70 153 21.75 10 23.09
2021-04-21 3550 3855580 1831 85609931 21.70 22.85 21.50 22.50 0.80 3.69% 22.50 12 22.55 5 23.94
2021-04-22 3550 5063320 2135 112347862 23.05 23.30 20.95 21.40 1.10 -4.89% 21.40 5 21.45 5 22.77
2021-04-23 3550 1879277 885 41026841 21.50 22.30 21.30 22.00 0.60 2.8% 21.95 4 22.10 7 23.40
2021-04-26 3550 1936990 881 42743875 22.20 22.50 21.70 21.85 0.15 -0.68% 21.85 3 21.90 10 23.24
2021-04-27 3550 1236287 665 27115558 22.00 22.20 21.70 21.95 0.10 0.46% 21.95 2 22.00 10 23.35
2021-04-28 3550 16470520 5619 377540891 22.00 24.10 20.65 20.85 1.10 -5.01% 20.85 55 20.90 13 22.18
2021-04-29 3550 3236086 1516 70155257 21.20 22.20 21.15 21.75 0.90 4.32% 21.70 9 21.75 39 23.14
2021-05-03 3550 2999603 1244 61992982 21.85 22.00 20.15 20.15 1.60 -7.36% 20.15 11 20.20 7 21.44
2021-05-04 3550 2015544 880 39055888 20.35 20.70 18.40 19.65 0.50 -2.48% 19.60 3 19.65 3 20.90
2021-05-05 3550 1001664 497 19907747 19.65 20.30 19.00 19.70 0.05 0.25% 19.70 2 19.75 8 20.96
2021-05-06 3550 891184 446 17372419 20.15 20.45 18.90 19.10 0.60 -3.05% 19.10 14 19.25 6 20.32
2021-05-07 3550 587156 308 11495294 19.35 19.90 19.20 19.90 0.80 4.19% 19.85 2 19.90 2 21.17
2021-05-10 3550 425351 279 8466144 19.90 20.20 19.60 20.00 0.10 0.5% 19.90 10 20.00 3 21.28
2021-05-11 3550 997035 531 19602699 20.00 20.40 18.85 18.90 1.10 -5.5% 18.90 20 19.05 9 11.81
2021-05-12 3550 1661013 830 29494474 18.75 19.00 17.05 17.30 1.60 -8.47% 17.25 13 17.30 7 10.81
2021-05-13 3550 1059494 490 18009444 16.50 17.80 16.10 17.15 0.15 -0.87% 17.15 19 17.20 10 10.72
2021-05-14 3550 1017107 516 17619000 17.35 18.00 16.80 17.05 0.10 -0.58% 17.05 7 17.15 14 10.66
2021-05-17 3550 1141956 551 18128279 15.55 16.65 15.35 15.50 1.55 -9.09% 15.50 16 15.55 3 9.69
2021-05-18 3550 983086 490 16411657 15.75 17.05 15.75 17.00 1.50 9.68% 16.95 5 17.00 2 10.62
2021-05-19 3550 460870 264 7981848 17.25 17.60 17.00 17.45 0.45 2.65% 17.45 3 17.55 30 10.91
2021-05-20 3550 319116 153 5541531 17.55 17.65 17.05 17.20 0.25 -1.43% 17.20 4 17.25 3 10.75
2021-05-21 3550 282002 163 4925884 17.25 17.60 17.25 17.55 0.35 2.03% 17.55 1 17.60 31 10.97
2021-05-24 3550 273676 170 4879759 17.50 18.05 17.35 18.00 0.45 2.56% 17.90 9 18.00 19 11.25
2021-05-25 3550 446569 242 8057028 18.10 18.20 17.90 18.10 0.10 0.56% 18.05 1 18.15 16 11.31
2021-05-26 3550 357253 171 6448178 18.10 18.25 17.80 18.25 0.15 0.83% 18.10 2 18.25 2 11.41
2021-05-27 3550 429308 206 7714574 18.40 18.40 17.80 18.10 0.15 -0.82% 18.00 1 18.10 9 11.31
2021-05-28 3550 315402 167 5717215 18.10 18.30 17.95 18.20 0.10 0.55% 18.10 15 18.25 10 11.38
2021-05-31 3550 505277 302 9222669 18.35 18.60 17.95 18.05 0.15 -0.82% 18.00 17 18.05 7 11.28
2021-06-01 3550 265472 152 4835662 18.35 18.35 18.05 18.35 0.30 1.66% 18.25 1 18.35 18 11.47
2021-06-02 3550 346402 227 6285297 18.30 18.40 17.85 18.25 0.10 -0.54% 18.05 10 18.25 2 11.41
2021-06-03 3550 254451 171 4624413 18.25 18.35 18.05 18.25 0.00 0% 18.25 8 18.30 33 11.41
2021-06-04 3550 219061 143 3993525 18.45 18.45 18.10 18.10 0.15 -0.82% 18.05 19 18.15 6 11.31
2021-06-07 3550 696255 409 12842744 18.80 18.80 17.90 18.40 0.30 1.66% 18.40 1 18.45 2 11.50
2021-06-08 3550 385170 223 7139094 18.65 18.65 18.35 18.65 0.25 1.36% 18.60 1 18.65 17 11.66
2021-06-09 3550 368264 189 6822392 18.65 18.70 18.30 18.45 0.20 -1.07% 18.40 3 18.45 1 11.53
2021-06-10 3550 335700 190 6132235 18.65 18.65 18.15 18.35 0.10 -0.54% 18.25 9 18.35 2 11.47
2021-06-11 3550 184071 115 3378801 18.35 18.50 18.20 18.40 0.05 0.27% 18.35 2 18.45 11 11.50
2021-06-15 3550 263012 140 4829020 18.60 18.60 18.25 18.40 0.00 0% 18.35 1 18.40 16 11.50
2021-06-16 3550 464000 192 8525450 18.45 18.50 18.25 18.40 0.00 0% 18.25 17 18.45 20 11.50
2021-06-17 3550 710114 333 13226531 18.30 19.10 18.20 19.05 0.65 3.53% 19.00 25 19.05 1 11.91
2021-06-18 3550 471398 251 8934795 19.10 19.15 18.65 19.00 0.05 -0.26% 18.75 2 19.00 9 11.88
2021-06-21 3550 343121 220 6343775 18.80 18.80 18.30 18.40 0.60 -3.16% 18.40 1 18.45 5 11.50
2021-06-22 3550 330124 191 6060184 18.50 18.60 18.20 18.20 0.20 -1.09% 18.20 10 18.30 4 11.38
2021-06-23 3550 276212 171 5082605 18.25 18.60 18.20 18.60 0.40 2.2% 18.45 4 18.60 17 11.62
2021-06-24 3550 283002 155 5274037 18.60 18.90 18.45 18.65 0.05 0.27% 18.65 7 18.70 14 11.66
2021-06-25 3550 1538590 565 29343554 18.70 19.60 18.55 19.25 0.60 3.22% 19.20 10 19.25 1 12.03
2021-06-28 3550 1064490 578 20863565 19.55 20.05 19.35 19.55 0.30 1.56% 19.50 1 19.55 2 12.22
2021-06-29 3550 450045 256 8676261 19.70 19.70 19.10 19.20 0.35 -1.79% 19.20 14 19.25 4 12.00
2021-06-30 3550 760203 336 14914506 19.35 19.85 19.25 19.55 0.35 1.82% 19.50 15 19.55 1 12.22
2021-07-01 3550 648200 357 12777638 19.80 19.95 19.45 19.75 0.20 1.02% 19.65 10 19.75 3 12.34
2021-07-02 3550 320044 182 6308920 19.75 19.90 19.55 19.80 0.05 0.25% 19.75 2 19.80 8 12.38
2021-07-05 3550 825324 443 16609648 19.95 20.40 19.90 20.20 0.40 2.02% 20.20 4 20.25 11 12.62
2021-07-06 3550 433271 259 8639790 20.45 20.45 19.75 19.75 0.45 -2.23% 19.75 32 19.80 16 12.34
2021-07-07 3550 554003 279 10840107 19.30 19.70 19.30 19.70 0.05 -0.25% 19.65 1 19.70 26 12.31
2021-07-08 3550 1036856 471 20876446 19.90 20.40 19.75 20.35 0.65 3.3% 20.30 7 20.35 29 12.72
2021-07-09 3550 591004 345 11868129 20.30 20.30 19.95 20.15 0.20 -0.98% 20.15 2 20.20 11 12.59
2021-07-12 3550 1069340 599 22038289 21.00 21.00 20.30 20.50 0.35 1.74% 20.50 54 20.55 3 12.81
2021-07-13 3550 1918731 942 40391313 20.75 21.45 20.40 21.45 0.95 4.63% 21.40 8 21.45 24 13.41
2021-07-14 3550 3544817 1682 73373467 21.70 21.95 19.80 20.50 0.95 -4.43% 20.45 1 20.55 10 12.81
2021-07-15 3550 1087968 584 22371234 20.55 20.95 20.10 20.75 0.25 1.22% 20.70 10 20.80 39 12.97
2021-07-16 3550 2272015 1119 48755859 20.65 21.90 20.60 21.50 0.75 3.61% 21.45 10 21.50 6 13.44
2021-07-19 3550 1723610 865 37736585 21.60 22.25 21.50 21.80 0.30 1.4% 21.80 27 21.85 1 13.62
2021-07-20 3550 920072 433 19762283 21.80 21.80 21.15 21.55 0.25 -1.15% 21.50 5 21.55 4 13.47
2021-07-21 3550 1221061 685 26318551 21.95 22.25 20.90 21.20 0.35 -1.62% 21.20 8 21.30 6 13.25
2021-07-22 3550 982000 478 21227650 21.25 21.95 21.25 21.45 0.25 1.18% 21.40 14 21.50 9 13.41
2021-07-23 3550 1884609 906 41777777 21.80 22.40 21.65 22.30 0.85 3.96% 22.25 6 22.30 33 13.94
2021-07-26 3550 2359063 1144 54041920 22.95 23.25 22.50 23.10 0.80 3.59% 23.05 3 23.10 42 14.44
2021-07-27 3550 1687764 803 38348235 23.15 23.25 22.35 22.35 0.75 -3.25% 22.30 28 22.35 1 13.97
2021-07-28 3550 2030564 1047 45134044 22.20 23.10 21.05 22.90 0.55 2.46% 22.85 7 22.90 1 14.31
2021-07-29 3550 1728733 886 39291411 22.95 23.35 22.20 22.35 0.55 -2.4% 22.35 17 22.45 18 13.97
2021-07-30 3550 1238138 611 27269274 22.35 22.70 21.50 21.65 0.70 -3.13% 21.60 8 21.65 13 13.53
2021-08-02 3550 1189717 648 26440751 22.55 22.55 21.85 22.20 0.55 2.54% 22.20 9 22.30 17 13.88
2021-08-03 3550 1306076 623 29740497 22.30 23.00 22.20 23.00 0.80 3.6% 23.00 73 23.05 24 14.38
2021-08-04 3550 1058392 517 24225464 23.10 23.25 22.70 22.70 0.30 -1.3% 22.70 56 22.75 43 14.19
2021-08-05 3550 1291974 676 28708213 22.90 22.90 22.00 22.15 0.55 -2.42% 22.15 7 22.20 40 13.84
2021-08-06 3550 634137 284 14064522 22.20 22.55 21.95 22.10 0.05 -0.23% 22.05 32 22.15 10 13.81
2021-08-09 3550 960807 627 20855875 22.30 22.30 21.35 21.40 0.70 -3.17% 21.40 3 21.45 34 13.38
2021-08-10 3550 1534069 886 31584676 21.40 21.40 20.20 20.35 1.05 -4.91% 20.35 4 20.45 5 12.80
2021-08-11 3550 1181970 676 23935085 20.40 21.00 19.80 20.10 0.25 -1.23% 20.10 2 20.20 1 12.64
2021-08-12 3550 338812 223 6877572 20.15 20.50 20.00 20.40 0.30 1.49% 20.35 7 20.40 1 12.83
2021-08-13 3550 784556 450 15547521 20.40 20.40 19.50 19.55 0.85 -4.17% 19.55 28 19.60 3 12.30
2021-08-16 3550 711012 339 13519577 19.55 19.55 18.70 19.20 0.35 -1.79% 19.20 3 19.25 9 12.08
2021-08-17 3550 963221 541 17808750 19.20 19.45 17.85 18.05 1.15 -5.99% 18.00 17 18.05 7 11.35
2021-08-18 3550 802746 383 14727167 17.75 19.10 17.70 19.00 0.95 5.26% 19.00 1 19.05 3 11.95
2021-08-19 3550 319730 212 5856476 18.95 18.95 18.00 18.15 0.85 -4.47% 18.15 1 18.20 7 11.42
2021-08-20 3550 437172 215 7946883 18.30 18.50 17.85 18.30 0.15 0.83% 18.30 3 18.35 3 11.51
2021-08-23 3550 263992 165 4926453 18.60 18.85 18.50 18.60 0.30 1.64% 18.60 1 18.65 16 11.70
2021-08-24 3550 309656 195 5713479 18.95 18.95 18.30 18.45 0.15 -0.81% 18.35 2 18.45 9 11.60
2021-08-25 3550 208004 134 3875976 18.50 18.80 18.45 18.75 0.30 1.63% 18.60 11 18.75 4 11.79
2021-08-26 3550 203004 137 3798674 18.80 18.90 18.60 18.60 0.15 -0.8% 18.60 36 18.65 2 11.70
2021-08-27 3550 197304 140 3679896 18.55 18.80 18.40 18.65 0.05 0.27% 18.65 22 18.70 5 11.73
2021-08-30 3550 175005 112 3291150 18.75 18.95 18.70 18.95 0.30 1.61% 18.90 1 18.95 2 11.92
2021-08-31 3550 341686 231 6509394 19.05 19.25 18.90 19.25 0.30 1.58% 19.20 1 19.25 6 12.11
2021-09-01 3550 377682 259 7325776 19.55 19.60 19.25 19.35 0.10 0.52% 19.35 48 19.40 5 12.17
2021-09-02 3550 472165 291 9038777 19.60 19.60 18.90 19.00 0.35 -1.81% 18.95 6 19.00 30 11.95
2021-09-03 3550 214004 174 4080400 19.05 19.20 18.80 19.15 0.15 0.79% 19.05 1 19.15 2 12.04
2021-09-06 3550 860288 351 16215255 19.25 19.25 18.40 18.40 0.75 -3.92% 18.35 4 18.45 1 11.57
2021-09-07 3550 565006 257 10451870 18.65 18.70 18.25 18.55 0.15 0.82% 18.50 5 18.55 8 11.67
2021-09-08 3550 207154 113 3814552 18.35 18.70 18.25 18.35 0.20 -1.08% 18.30 1 18.35 2 11.54
2021-09-09 3550 93119 67 1719863 18.50 18.60 18.30 18.50 0.15 0.82% 18.45 2 18.50 26 11.64
2021-09-10 3550 254239 167 4752539 18.75 18.90 18.50 18.65 0.15 0.81% 18.60 21 18.65 8 11.73
2021-09-13 3550 247010 145 4658093 18.75 18.95 18.70 18.95 0.30 1.61% 18.90 4 18.95 8 11.92
2021-09-14 3550 250108 148 4596889 18.45 18.55 18.15 18.40 0.00 -2.9% 18.40 3 18.50 8 11.57
2021-09-15 3550 385074 216 6957838 18.25 18.30 18.00 18.15 0.25 -1.36% 18.05 25 18.20 7 11.42
2021-09-16 3550 229741 131 4155112 18.15 18.35 18.05 18.15 0.00 0% 18.10 4 18.15 12 11.42
2021-09-17 3550 171000 91 3107900 18.25 18.25 18.10 18.20 0.05 0.28% 18.20 4 18.25 10 11.45
2021-09-22 3550 1486079 326 26446350 17.80 17.90 17.60 17.80 0.40 -2.2% 17.80 16 17.85 7 11.20
2021-09-23 3550 123012 81 2205682 18.00 18.10 17.80 17.95 0.15 0.84% 17.90 2 17.95 3 11.29
2021-09-24 3550 213700 128 3854959 18.20 18.20 17.95 18.05 0.10 0.56% 18.00 29 18.05 3 11.35
2021-09-27 3550 200092 136 3680443 18.10 18.55 18.10 18.50 0.45 2.49% 18.45 2 18.50 11 11.64
2021-09-28 3550 120000 90 2202100 18.40 18.50 18.25 18.50 0.00 0% 18.30 2 18.50 25 11.64
2021-09-29 3550 282062 196 5067855 18.00 18.15 17.85 17.95 0.55 -2.97% 17.95 2 18.00 9 11.29
2021-09-30 3550 169227 102 3030479 18.00 18.00 17.70 18.00 0.05 0.28% 17.95 2 18.00 13 11.32
2021-10-01 3550 689393 408 11915447 17.80 17.80 17.00 17.15 0.85 -4.72% 17.10 1 17.15 7 10.79
2021-10-04 3550 453625 245 7575253 17.30 17.30 16.45 16.55 0.60 -3.5% 16.50 3 16.55 7 10.41
2021-10-05 3550 312069 173 5118650 16.40 16.65 16.00 16.55 0.00 0% 16.55 17 16.60 20 10.41
2021-10-06 3550 278924 167 4555183 16.60 16.70 16.20 16.20 0.35 -2.11% 16.20 4 16.25 4 10.19
2021-10-07 3550 159162 99 2652213 16.30 16.85 16.30 16.75 0.55 3.4% 16.75 1 16.80 3 10.53
2021-10-08 3550 259103 151 4396390 16.85 17.10 16.75 16.95 0.20 1.19% 16.90 2 17.00 14 10.66
2021-10-12 3550 270638 181 4483286 16.85 16.85 16.45 16.55 0.40 -2.36% 16.50 6 16.55 5 10.41
2021-10-13 3550 258009 127 4216211 16.55 16.65 16.15 16.30 0.25 -1.51% 16.30 2 16.35 11 10.25
2021-10-14 3550 156244 89 2546657 16.40 16.45 16.20 16.30 0.00 0% 16.30 7 16.35 12 10.25
2021-10-15 3550 125113 99 2078388 16.55 16.70 16.50 16.60 0.30 1.84% 16.60 8 16.70 10 10.44
2021-10-18 3550 201307 135 3409678 16.75 17.15 16.70 17.15 0.55 3.31% 17.10 13 17.15 1 10.79
2021-10-19 3550 115064 97 1979348 17.15 17.30 17.15 17.20 0.05 0.29% 17.20 3 17.25 3 10.82
2021-10-20 3550 109051 91 1864072 17.15 17.20 17.00 17.20 0.00 0% 17.20 3 17.25 1 10.82
2021-10-21 3550 171168 106 2951584 17.20 17.35 17.00 17.30 0.10 0.58% 17.30 6 17.35 10 10.88
2021-10-22 3550 168075 123 2873643 17.40 17.40 16.95 17.05 0.25 -1.45% 17.05 1 17.15 2 10.72
2021-10-25 3550 234041 111 3999588 17.00 17.35 17.00 17.20 0.15 0.88% 17.20 1 17.25 6 10.82
2021-10-26 3550 181054 120 3127439 17.25 17.40 17.20 17.25 0.05 0.29% 17.25 2 17.30 5 10.85
2021-10-27 3550 134002 85 2303086 17.25 17.35 17.05 17.35 0.10 0.58% 17.30 4 17.35 6 10.91
2021-10-28 3550 187223 122 3259822 17.40 17.55 17.30 17.40 0.05 0.29% 17.40 2 17.45 5 10.94
2021-10-29 3550 99003 67 1717051 17.45 17.45 17.25 17.30 0.10 -0.57% 17.30 1 17.35 4 10.88
2021-11-01 3550 163007 109 2838469 17.45 17.50 17.35 17.40 0.10 0.58% 17.40 2 17.45 2 10.94
2021-11-02 3550 290010 181 5088121 17.50 17.70 17.30 17.35 0.05 -0.29% 17.35 8 17.45 4 10.91
2021-11-03 3550 353513 215 6262166 17.40 17.90 17.40 17.80 0.45 2.59% 17.80 11 17.85 9 11.20
2021-11-04 3550 342272 211 6166522 17.95 18.30 17.75 17.75 0.05 -0.28% 17.75 12 17.80 3 11.16
2021-11-05 3550 498152 261 9002880 17.80 18.30 17.75 18.20 0.45 2.54% 18.20 22 18.25 11 11.45
2021-11-08 3550 749983 331 13731262 18.20 18.50 18.10 18.30 0.10 0.55% 18.30 3 18.35 9 12.45
2021-11-09 3550 1913013 812 33139216 17.80 17.80 17.10 17.25 1.05 -5.74% 17.25 7 17.30 3 11.73
2021-11-10 3550 497512 234 8541702 17.25 17.35 17.05 17.15 0.10 -0.58% 17.15 5 17.20 20 11.67
2021-11-11 3550 154054 87 2645269 17.15 17.30 17.00 17.30 0.15 0.87% 17.15 3 17.30 11 11.77
2021-11-12 3550 162229 101 2792252 17.30 17.30 17.15 17.25 0.05 -0.29% 17.20 2 17.25 7 11.73
2021-11-15 3550 2257653 668 42782516 18.95 18.95 18.95 18.95 1.70 9.86% 18.95 3176 0.00 0 12.89
2021-11-16 3550 3972360 1138 82625081 20.80 20.80 20.80 20.80 1.85 9.76% 20.80 3790 0.00 0 14.15
2021-11-17 3550 7124812 3014 142064615 20.55 20.60 19.15 20.15 0.65 -3.13% 20.10 4 20.15 15 13.71
2021-11-18 3550 2147880 989 41953096 20.00 20.00 19.20 19.35 0.80 -3.97% 19.35 61 19.40 6 13.16
2021-11-19 3550 2400995 1101 45113091 19.50 19.50 18.40 18.45 0.90 -4.65% 18.45 1 18.50 13 12.55
2021-11-22 3550 1700925 820 31681321 18.60 19.10 18.25 18.50 0.05 0.27% 18.40 2 18.50 6 12.58
2021-11-23 3550 643496 392 11783466 18.45 18.55 18.10 18.25 0.25 -1.35% 18.20 4 18.30 1 12.42
2021-11-24 3550 433250 241 7967314 18.60 18.60 18.25 18.40 0.15 0.82% 18.40 1 18.50 3 12.52
2021-11-25 3550 549011 235 10141964 18.45 18.65 18.35 18.40 0.00 0% 18.40 1 18.50 1 12.52
2021-11-26 3550 799200 368 14500932 18.50 18.55 17.90 17.95 0.45 -2.45% 17.95 4 18.00 120 12.21
2021-11-29 3550 873007 408 15269475 17.60 17.80 17.10 17.60 0.35 -1.95% 17.50 13 17.60 12 11.97
2021-11-30 3550 338092 181 6046306 17.80 18.00 17.70 17.80 0.20 1.14% 17.80 3 17.85 4 12.11
2021-12-01 3550 370805 178 6635142 17.80 18.05 17.60 18.05 0.25 1.4% 18.00 13 18.05 18 12.28
2021-12-02 3550 391530 213 6951231 17.95 17.95 17.60 17.70 0.35 -1.94% 17.70 1 17.75 3 12.04
2021-12-03 3550 305079 167 5416756 17.75 17.95 17.65 17.75 0.05 0.28% 17.75 5 17.80 2 12.07
2021-12-06 3550 205818 112 3665628 17.70 17.90 17.60 17.90 0.15 0.85% 17.85 11 17.90 55 12.18
2021-12-07 3550 488626 247 8909169 18.00 18.40 18.00 18.20 0.30 1.68% 18.15 9 18.20 6 12.38
2021-12-08 3550 238198 145 4353360 18.50 18.50 18.15 18.30 0.10 0.55% 18.20 10 18.30 12 12.45
2021-12-09 3550 422126 213 7746701 18.40 18.65 18.15 18.30 0.00 0% 18.20 3 18.30 20 12.45
2021-12-10 3550 287039 128 5246561 18.30 18.40 18.15 18.30 0.00 0% 18.20 6 18.30 6 12.45
2021-12-13 3550 770024 289 14255744 18.40 18.80 18.25 18.60 0.30 1.64% 18.55 9 18.60 11 12.65
2021-12-14 3550 556048 265 10140426 18.60 18.60 18.00 18.05 0.55 -2.96% 18.05 8 18.10 13 12.28
2021-12-15 3550 279455 164 5095138 18.05 18.40 18.00 18.35 0.30 1.66% 18.30 5 18.35 2 12.48
2021-12-16 3550 217101 120 3984297 18.50 18.50 18.20 18.45 0.10 0.54% 18.40 1 18.45 10 12.55
2021-12-17 3550 185454 116 3381005 18.45 18.45 18.10 18.15 0.30 -1.63% 18.15 2 18.20 3 12.35
2021-12-20 3550 196004 123 3518422 17.90 18.15 17.90 18.00 0.15 -0.83% 17.95 3 18.00 12 12.24
2021-12-21 3550 160006 106 2884163 18.00 18.15 17.85 18.05 0.05 0.28% 18.05 4 18.10 14 12.28
2021-12-22 3550 183008 101 3298200 18.05 18.25 17.95 18.10 0.05 0.28% 18.00 23 18.10 8 12.31
2021-12-23 3550 203256 126 3681035 18.10 18.20 18.05 18.15 0.05 0.28% 18.10 1 18.15 20 12.35
2021-12-24 3550 209537 127 3821134 18.20 18.30 18.15 18.30 0.15 0.83% 18.25 3 18.30 21 12.45
2021-12-27 3550 275005 163 5070239 18.40 18.55 18.30 18.50 0.20 1.09% 18.45 5 18.50 17 12.58
2021-12-28 3550 327130 187 6071801 18.80 18.80 18.40 18.65 0.15 0.81% 18.60 23 18.65 12 12.69
2021-12-29 3550 16140868 5512 326228552 19.75 20.50 19.40 20.10 1.45 7.77% 20.10 45 20.15 40 13.67
2021-12-30 3550 4231939 1886 81881282 19.50 19.65 19.00 19.60 0.50 -2.49% 19.50 51 19.60 12 13.33