新日光(3576)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　　　14.20
0
0%		14.25
0.05
0.35%		 14.20
-0.05
-0.35%		13.90
-0.3
-2.11%		 　13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		13.65
-0.15
-1.09%		13.70
0.05
0.37%		13.50
-0.2
-1.46%		 　13.10
-0.4
-2.96%		13.35
0.25
1.91%		12.55
-0.8
-5.99%		12.20
-0.35
-2.79%		12.85
0.65
5.33%		 　13.00
0.15
1.17%		12.60
-0.4
-3.08%		12.55
-0.05
-0.4%		12.15
-0.4
-3.19%		11.80
-0.35
-2.88%		 13.18
2 月　12.05
0.25
2.12%		12.30
0.25
2.07%		12.30
0
0%		 　　　　　　　　　　　13.00
0.7
5.69%		13.10
0.1
0.77%		13.35
0.25
1.91%		 　　13.95
0.6
4.49%		 14.05
0.1
0.72%		 13.49
3 月　14.05
0
0%		14.20
0.15
1.07%		14.20
0
0%		13.80
-0.4
-2.82%		 　13.70
-0.1
-0.72%		13.70
0
0%		14.20
0.5
3.65%		14.30
0.1
0.7%		14.50
0.2
1.4%		 　15.10
0.6
4.14%		15.10
0
0%		15.60
0.5
3.31%		16.75
1.15
7.37%		17.20
0.45
2.69%		 　18.20
1
5.81%		17.40
-0.8
-4.4%		17.40
0
0%		16.60
-0.8
-4.6%		14.95
-1.65
-9.94%		 　15.00
0.05
0.33%		14.65
-0.35
-2.33%		 15.29
4 月14.85
0.2
1.37%		 　　　14.60
-0.25
-1.68%		15.05
0.45
3.08%		15.80
0.75
4.98%		15.55
-0.25
-1.58%		 　15.65
0.1
0.64%		15.65
0
0%		15.00
-0.65
-4.15%		15.05
0.05
0.33%		15.10
0.05
0.33%		 　14.95
-0.15
-0.99%		14.95
0
0%		14.90
-0.05
-0.33%		14.40
-0.5
-3.36%		14.90
0.5
3.47%		 　14.85
-0.05
-0.34%		14.75
-0.1
-0.67%		14.50
-0.25
-1.69%		14.25
-0.25
-1.72%		 14.91
5 月　　14.00
-0.25
-1.75%		13.15
-0.85
-6.07%		13.25
0.1
0.76%		14.55
1.3
9.81%		14.30
-0.25
-1.72%		 　14.40
0.1
0.7%		13.50
-0.9
-6.25%		12.40
-1.1
-8.15%		12.10
-0.3
-2.42%		13.00
0.9
7.44%		 　11.75
-1.25
-9.62%		12.70
0.95
8.09%		13.40
0.7
5.51%		12.55
-0.85
-6.34%		12.80
0.25
1.99%		 　13.20
0.4
3.13%		13.30
0.1
0.76%		13.40
0.1
0.75%		13.65
0.25
1.87%		13.60
-0.05
-0.37%		 13.40
-0.2
-1.47%		13.25
6 月13.60
0.2
1.49%		13.45
-0.15
-1.1%		13.30
-0.15
-1.12%		13.00
-0.3
-2.26%		 　12.90
-0.1
-0.77%		13.15
0.25
1.94%		12.95
-0.2
-1.52%		13.65
0.7
5.41%		13.25
-0.4
-2.93%		 　　13.30
0.05
0.38%		13.40
0.1
0.75%		13.45
0.05
0.37%		13.20
-0.25
-1.86%		 　12.90
-0.3
-2.27%		12.85
-0.05
-0.39%		13.25
0.4
3.11%		13.35
0.1
0.75%		13.15
-0.2
-1.5%		 　13.00
-0.15
-1.14%		12.95
-0.05
-0.38%		13.10
0.15
1.16%		 13.16
7 月12.95
-0.15
-1.15%		12.95
0
0%		 　13.05
0.1
0.77%		12.90
-0.15
-1.15%		12.75
-0.15
-1.16%		12.85
0.1
0.78%		12.75
-0.1
-0.78%		 　12.70
-0.05
-0.39%		12.40
-0.3
-2.36%		12.45
0.05
0.4%		12.65
0.2
1.61%		12.60
-0.05
-0.4%		 　13.35
0.75
5.95%		13.00
-0.35
-2.62%		12.55
-0.45
-3.46%		12.45
-0.1
-0.8%		12.40
-0.05
-0.4%		 　12.60
0.2
1.61%		12.40
-0.2
-1.59%		12.10
-0.3
-2.42%		 13.61
8 月　　　　　　　　20.65
8.55
70.66%		20.10
-0.55
-2.66%		18.95
-1.15
-5.72%		19.15
0.2
1.06%		18.90
-0.25
-1.31%		 　18.80
-0.1
-0.53%		19.45
0.65
3.46%		19.45
0
0%		19.45
0
0%		20.00
0.55
2.83%		 　20.15
0.15
0.75%		19.70
-0.45
-2.23%		20.10
0.4
2.03%		20.10
0
0%		20.60
0.5
2.49%		 　21.15
0.55
2.67%		21.25
0.1
0.47%		19.9
9 月21.70
0.45
2.12%		21.50
-0.2
-0.92%		22.00
0.5
2.33%		 　21.30
-0.7
-3.18%		20.95
-0.35
-1.64%		20.80
-0.15
-0.72%		20.80
0
0%		20.95
0.15
0.72%		 　21.10
0.15
0.72%		20.90
-0.2
-0.95%		20.95
0.05
0.24%		21.10
0.15
0.72%		21.95
0.85
4.03%		 　　　21.30
-0.65
-2.96%		20.20
-1.1
-5.16%		20.20
0
0%		 　20.05
-0.15
-0.74%		20.65
0.6
2.99%		20.25
-0.4
-1.94%		20.50
0.25
1.23%		 20.94
10 月20.70
0.2
0.98%		 　19.80
-0.9
-4.35%		19.80
0
0%		20.00
0.2
1.01%		20.40
0.4
2%		20.65
0.25
1.23%		 　　21.70
1.05
5.08%		22.45
0.75
3.46%		22.25
-0.2
-0.89%		22.75
0.5
2.25%		 　22.90
0.15
0.66%		24.50
1.6
6.99%		24.00
-0.5
-2.04%		22.75
-1.25
-5.21%		22.70
-0.05
-0.22%		 　22.65
-0.05
-0.22%		22.70
0.05
0.22%		22.75
0.05
0.22%		23.95
1.2
5.27%		23.90
-0.05
-0.21%		 22.42
11 月26.25
2.35
9.83%		25.30
-0.95
-3.62%		24.50
-0.8
-3.16%		24.10
-0.4
-1.63%		23.65
-0.45
-1.87%		 　23.65
0
0%		24.10
0.45
1.9%		23.70
-0.4
-1.66%		23.15
-0.55
-2.32%		22.25
-0.9
-3.89%		 　22.55
0.3
1.35%		22.50
-0.05
-0.22%		22.50
0
0%		21.75
-0.75
-3.33%		21.35
-0.4
-1.84%		 　21.75
0.4
1.87%		21.70
-0.05
-0.23%		22.05
0.35
1.61%		21.65
-0.4
-1.81%		20.95
-0.7
-3.23%		 　20.45
-0.5
-2.39%		21.20
0.75
3.67%		 22.61
12 月20.90
-0.3
-1.42%		20.45
-0.45
-2.15%		21.20
0.75
3.67%		 　21.30
0.1
0.47%		21.25
-0.05
-0.23%		21.80
0.55
2.59%		22.00
0.2
0.92%		22.60
0.6
2.73%		 　22.20
-0.4
-1.77%		21.50
-0.7
-3.15%		21.40
-0.1
-0.47%		21.60
0.2
0.93%		21.00
-0.6
-2.78%		 　21.80
0.8
3.81%		21.60
-0.2
-0.92%		21.70
0.1
0.46%		21.75
0.05
0.23%		21.70
-0.05
-0.23%		 　21.75
0.05
0.23%		21.75
0
0%		22.00
0.25
1.15%		21.85
-0.15
-0.68%		　21.62

說明:最高漲幅:70.66%最低跌幅:-9.94% 最高價:26.25最低價:11.75平均價:17.1,灰色底表示週末,漲135天(88.05)元,跌135天(-48.25)元,平盤26天
71%=4,10%=4,8%=1,7%=3,6%=7,5%=6,4%=10,3%=15,2%=22,1%=43,0%=46,-0%=1,-1%=3,-2%=3,-3%=5,-4%=6,-5%=21,-6%=25,-7%=35,-8%=36,

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 3576 15969855 5105 228483188 14.40 14.55 14.15 14.20 0.05 0% 14.20 128 14.25 322 0.00
2021-01-05 3576 19404017 5589 278641784 14.30 14.55 14.20 14.25 0.05 0.35% 14.25 79 14.30 267 0.00
2021-01-07 3576 67458953 16966 975230262 14.15 14.85 14.10 14.20 0.45 -0.35% 14.20 498 14.25 55 0.00
2021-01-08 3576 30656633 8788 429810236 14.50 14.55 13.80 13.90 0.30 -2.11% 13.90 213 13.95 172 0.00
2021-01-11 3576 14850002 4289 206386029 13.90 14.10 13.70 13.85 0.05 -0.36% 13.85 747 13.90 38 0.00
2021-01-12 3576 18313813 5762 252946608 14.00 14.10 13.65 13.80 0.05 -0.36% 13.75 144 13.80 64 0.00
2021-01-13 3576 16773174 5650 230359088 13.80 13.95 13.65 13.65 0.15 -1.09% 13.65 338 13.70 119 0.00
2021-01-14 3576 19422215 5591 266070719 13.65 13.95 13.50 13.70 0.05 0.37% 13.65 138 13.70 5 0.00
2021-01-15 3576 21528931 6760 290276090 13.75 13.85 13.25 13.50 0.20 -1.46% 13.45 6 13.50 220 0.00
2021-01-18 3576 21725156 6268 287269364 13.55 13.65 13.00 13.10 0.40 -2.96% 13.10 564 13.15 55 0.00
2021-01-19 3576 25133029 7050 337885075 13.10 13.70 13.05 13.35 0.25 1.91% 13.35 553 13.40 539 0.00
2021-01-20 3576 36853618 10605 473897707 13.40 13.60 12.40 12.55 0.80 -5.99% 12.50 320 12.55 309 0.00
2021-01-21 3576 34870689 9108 432643888 12.70 12.95 12.05 12.20 0.35 -2.79% 12.20 159 12.25 389 0.00
2021-01-22 3576 49953394 12761 645843719 12.55 13.30 12.50 12.85 0.65 5.33% 12.85 742 12.90 85 0.00
2021-01-25 3576 18927893 4904 244765521 12.60 13.20 12.60 13.00 0.15 1.17% 12.95 102 13.00 158 0.00
2021-01-26 3576 15014846 4311 190865603 12.95 13.10 12.50 12.60 0.40 -3.08% 12.55 277 12.60 53 0.00
2021-01-27 3576 9573101 3074 120608305 12.85 12.85 12.45 12.55 0.05 -0.4% 12.50 295 12.55 17 0.00
2021-01-28 3576 15861681 4628 193581274 12.20 12.45 12.10 12.15 0.40 -3.19% 12.15 613 12.20 71 0.00
2021-01-29 3576 21604989 6177 259376346 12.30 12.40 11.70 11.80 0.35 -2.88% 11.75 214 11.80 177 0.00
2021-02-02 3576 21306915 5809 255945912 12.05 12.25 11.80 12.05 0.35 2.12% 12.05 185 12.10 533 0.00
2021-02-03 3576 37071526 9187 460199867 12.00 12.75 11.95 12.30 0.25 2.07% 12.25 935 12.30 113 0.00
2021-02-04 3576 15139574 3784 185730767 12.25 12.45 12.10 12.30 0.00 0% 12.30 331 12.35 37 0.00
2021-02-17 3576 24926352 5969 317832344 12.60 13.00 12.45 13.00 0.70 5.69% 12.95 150 13.00 1264 0.00
2021-02-18 3576 19201342 5516 251820160 13.10 13.30 12.90 13.10 0.10 0.77% 13.10 6 13.15 259 0.00
2021-02-19 3576 27617953 7154 368163960 13.15 13.55 13.05 13.35 0.25 1.91% 13.35 45 13.40 457 0.00
2021-02-23 3576 25867609 6924 358193134 13.95 14.00 13.60 13.95 0.00 4.49% 13.90 108 13.95 937 0.00
2021-02-25 3576 21636426 6374 305373874 14.30 14.45 14.00 14.05 0.00 0.72% 14.05 501 14.10 307 0.00
2021-03-02 3576 27145507 8340 388687561 14.45 14.55 14.05 14.05 0.10 0% 14.05 248 14.10 50 0.00
2021-03-03 3576 23566537 6459 336247507 14.20 14.40 14.00 14.20 0.15 1.07% 14.20 10 14.25 1 0.00
2021-03-04 3576 20867826 6010 297926138 14.20 14.40 14.15 14.20 0.00 0% 14.20 598 14.25 6 0.00
2021-03-05 3576 28378905 7690 397937912 14.15 14.30 13.75 13.80 0.40 -2.82% 13.80 44 13.85 282 0.00
2021-03-08 3576 16488778 5006 228958011 13.95 14.15 13.70 13.70 0.10 -0.72% 13.65 374 13.70 54 0.00
2021-03-09 3576 12876068 3816 176956005 13.85 13.95 13.60 13.70 0.00 0% 13.70 28 13.75 70 0.00
2021-03-10 3576 48001820 12771 682899709 13.90 14.50 13.85 14.20 0.50 3.65% 14.20 558 14.25 142 0.00
2021-03-11 3576 31213865 7460 444036246 14.15 14.45 14.05 14.30 0.10 0.7% 14.25 80 14.30 756 0.00
2021-03-12 3576 69022275 16833 1006310499 14.45 14.80 14.40 14.50 0.20 1.4% 14.45 504 14.50 200 0.00
2021-03-15 3576 96416069 26735 1467151473 14.95 15.50 14.95 15.10 0.60 4.14% 15.10 1262 15.15 277 0.00
2021-03-16 3576 52247367 16518 790771818 15.25 15.30 15.00 15.10 0.00 0% 15.10 111 15.15 657 0.00
2021-03-17 3576 99002059 23501 1531308015 15.20 15.70 15.10 15.60 0.50 3.31% 15.60 275 15.65 1213 0.00
2021-03-18 3576 285377646 63241 2147483647 16.10 17.15 16.10 16.75 1.15 7.37% 16.70 272 16.75 2 0.00
2021-03-19 3576 161273908 35970 2147483647 16.85 17.20 16.50 17.20 0.45 2.69% 17.15 30 17.20 893 0.00
2021-03-22 3576 186845065 53548 2147483647 17.50 18.60 17.50 18.20 1.00 5.81% 18.20 1367 18.25 443 0.00
2021-03-23 3576 149867475 45802 2147483647 18.40 18.80 17.30 17.40 0.80 -4.4% 17.40 89 17.45 461 0.00
2021-03-24 3576 78437606 24252 1362542507 17.30 17.80 17.10 17.40 0.00 0% 17.35 127 17.40 351 0.00
2021-03-25 3576 96246365 28659 1643350961 17.40 17.75 16.60 16.60 0.80 -4.6% 16.60 2314 16.65 194 0.00
2021-03-26 3576 118553205 35229 1783929961 15.15 15.60 14.95 14.95 1.65 -9.94% 0.00 0 14.95 78508 0.00
2021-03-29 3576 346022662 87692 2147483647 13.85 15.70 13.85 15.00 0.05 0.33% 14.95 1447 15.00 421 0.00
2021-03-30 3576 113432839 31114 1684815929 15.15 15.25 14.50 14.65 0.35 -2.33% 14.60 1311 14.65 112 0.00
2021-04-01 3576 37567640 11372 561481233 15.20 15.25 14.85 14.85 0.15 1.37% 14.85 808 14.90 58 0.00
2021-04-06 3576 48942189 14837 719475021 14.95 15.00 14.60 14.60 0.25 -1.68% 14.60 3333 14.65 861 0.00
2021-04-07 3576 69715839 20093 1044396991 14.70 15.20 14.65 15.05 0.45 3.08% 15.00 1859 15.05 321 0.00
2021-04-08 3576 132045408 36399 2077569380 15.30 16.20 15.20 15.80 0.75 4.98% 15.80 3429 15.85 169 0.00
2021-04-09 3576 73897179 22587 1159100553 15.95 16.15 15.35 15.55 0.25 -1.58% 15.50 632 15.55 569 0.00
2021-04-12 3576 44651625 13468 699118959 15.95 15.95 15.55 15.65 0.10 0.64% 15.60 829 15.65 713 0.00
2021-04-13 3576 157990602 42482 2147483647 15.80 16.65 15.65 15.65 0.00 0% 15.65 1591 15.70 72 0.00
2021-04-14 3576 87136418 24913 1325980807 15.80 16.00 14.60 15.00 0.65 -4.15% 15.00 3186 15.05 59 0.00
2021-04-15 3576 29284100 8150 443228173 15.20 15.30 15.00 15.05 0.05 0.33% 15.05 1011 15.10 432 0.00
2021-04-16 3576 34079306 9431 519345957 15.30 15.55 15.05 15.10 0.05 0.33% 15.10 436 15.15 391 0.00
2021-04-19 3576 42205921 14045 630119223 15.15 15.20 14.80 14.95 0.15 -0.99% 14.95 797 15.00 84 0.00
2021-04-20 3576 38354155 11522 578049957 15.00 15.35 14.80 14.95 0.00 0% 14.95 950 15.00 55 0.00
2021-04-21 3576 29974553 9135 448564635 15.05 15.15 14.85 14.90 0.05 -0.33% 14.90 1947 14.95 44 0.00
2021-04-22 3576 52791072 17128 777786847 15.00 15.05 14.40 14.40 0.50 -3.36% 14.40 1707 14.45 491 0.00
2021-04-23 3576 32235709 9361 473861774 14.40 14.90 14.30 14.90 0.50 3.47% 14.85 209 14.90 550 0.00
2021-04-26 3576 32568863 9692 484200918 15.10 15.10 14.75 14.85 0.05 -0.34% 14.80 203 14.85 343 0.00
2021-04-27 3576 29554713 8688 439525108 14.90 15.10 14.75 14.75 0.10 -0.67% 14.75 173 14.80 581 0.00
2021-04-28 3576 23893377 9128 349542660 14.85 14.90 14.50 14.50 0.25 -1.69% 14.50 3609 14.55 86 0.00
2021-04-29 3576 30550314 11148 438404640 14.55 14.60 14.25 14.25 0.25 -1.72% 14.25 58 14.30 235 0.00
2021-05-03 3576 36926211 10704 531710729 14.35 14.70 14.00 14.00 0.25 -1.75% 14.00 1354 14.05 121 0.00
2021-05-04 3576 63282807 18382 836065452 14.05 14.20 12.60 13.15 0.85 -6.07% 13.10 466 13.15 81 0.00
2021-05-05 3576 19874115 6696 264216859 13.15 13.55 12.95 13.25 0.10 0.76% 13.20 403 13.25 46 0.00
2021-05-06 3576 88940039 22721 1271442586 13.85 14.55 13.80 14.55 1.30 9.81% 14.55 9769 0.00 0 0.00
2021-05-07 3576 48113503 14118 697989081 14.55 14.95 14.20 14.30 0.25 -1.72% 14.30 115 14.35 164 0.00
2021-05-10 3576 31103663 8923 444696652 14.35 14.60 13.95 14.40 0.10 0.7% 14.35 281 14.40 173 0.00
2021-05-11 3576 33132578 10877 455756775 14.10 14.20 13.20 13.50 0.90 -6.25% 13.45 342 13.50 397 0.00
2021-05-12 3576 63719241 16835 807948958 13.40 13.80 12.15 12.40 1.10 -8.15% 12.35 177 12.40 113 0.00
2021-05-13 3576 41355959 11748 504477870 11.80 12.70 11.50 12.10 0.30 -2.42% 12.10 508 12.15 25 0.00
2021-05-14 3576 68707986 16218 899468304 12.70 13.30 12.65 13.00 0.90 7.44% 12.95 266 13.00 79 0.00
2021-05-17 3576 48835871 12182 585609260 11.75 12.40 11.70 11.75 1.25 -9.62% 11.70 5069 11.75 738 0.00
2021-05-18 3576 35164089 9037 438815423 12.25 12.75 12.05 12.70 0.95 8.09% 12.70 516 12.75 276 0.00
2021-05-19 3576 48734194 11445 637884185 12.65 13.60 12.50 13.40 0.70 5.51% 13.35 571 13.40 172 0.00
2021-05-20 3576 45520496 11164 595690091 13.25 13.65 12.40 12.55 0.85 -6.34% 12.55 284 12.60 119 0.00
2021-05-21 3576 19480569 4948 249637851 12.95 13.10 12.65 12.80 0.25 1.99% 12.80 486 12.85 348 0.00
2021-05-24 3576 24634369 6302 323293293 12.85 13.35 12.80 13.20 0.40 3.12% 13.15 311 13.20 262 0.00
2021-05-25 3576 36055318 9726 486672275 13.45 13.80 13.25 13.30 0.10 0.76% 13.30 420 13.35 160 0.00
2021-05-26 3576 27063668 6995 367350476 13.70 13.85 13.35 13.40 0.10 0.75% 13.40 75 13.45 240 0.00
2021-05-27 3576 17711652 4455 238625779 13.40 13.65 13.30 13.65 0.25 1.87% 13.60 21 13.65 452 0.00
2021-05-28 3576 27366123 7348 376938740 13.90 13.95 13.60 13.60 0.05 -0.37% 13.60 168 13.65 133 0.00
2021-05-31 3576 26890587 6716 363961821 13.60 13.75 13.35 13.40 0.20 -1.47% 13.40 36 13.45 57 0.00
2021-06-01 3576 17853283 4366 243060375 13.55 13.75 13.45 13.60 0.20 1.49% 13.55 460 13.60 107 0.00
2021-06-02 3576 16650320 4320 226213970 13.75 13.80 13.45 13.45 0.15 -1.1% 13.45 284 13.50 71 0.00
2021-06-03 3576 14091754 4320 188993499 13.45 13.60 13.30 13.30 0.15 -1.12% 13.30 1431 13.35 208 0.00
2021-06-04 3576 16499631 4958 216284760 13.35 13.35 13.00 13.00 0.30 -2.26% 13.00 2467 13.05 110 0.00
2021-06-07 3576 17042030 4128 220815955 13.00 13.15 12.80 12.90 0.10 -0.77% 12.85 1019 12.90 34 0.00
2021-06-08 3576 26219926 5827 348390945 13.30 13.50 13.10 13.15 0.25 1.94% 13.15 10 13.20 66 0.00
2021-06-09 3576 10985202 3314 143836171 13.20 13.35 12.95 12.95 0.20 -1.52% 12.95 1310 13.00 68 0.00
2021-06-10 3576 38819711 9314 522198438 13.10 13.75 13.00 13.65 0.70 5.41% 13.60 628 13.65 247 0.00
2021-06-11 3576 21573682 5774 288778171 13.80 13.80 13.10 13.25 0.40 -2.93% 13.20 189 13.25 68 0.00
2021-06-15 3576 28447840 6487 380522055 13.35 13.60 13.10 13.30 0.05 0.38% 13.30 133 13.35 124 0.00
2021-06-16 3576 62761650 16289 862526722 13.40 14.15 13.40 13.40 0.10 0.75% 13.40 465 13.45 31 0.00
2021-06-17 3576 15605118 4517 209648343 13.40 13.60 13.30 13.45 0.05 0.37% 13.45 112 13.50 170 0.00
2021-06-18 3576 15176165 4290 202177695 13.55 13.60 13.20 13.20 0.25 -1.86% 13.20 434 13.25 24 0.00
2021-06-21 3576 15672063 5072 203457040 13.05 13.15 12.90 12.90 0.30 -2.27% 12.90 1865 12.95 104 0.00
2021-06-22 3576 14392247 4459 186923740 13.10 13.20 12.85 12.85 0.05 -0.39% 12.85 258 12.90 163 0.00
2021-06-23 3576 38025718 8972 509217509 13.20 13.65 13.15 13.25 0.40 3.11% 13.25 106 13.30 98 0.00
2021-06-24 3576 15468648 4406 206946739 13.55 13.55 13.25 13.35 0.10 0.75% 13.30 577 13.35 62 0.00
2021-06-25 3576 24322330 6351 324132254 13.55 13.55 13.15 13.15 0.20 -1.5% 13.15 837 13.20 86 0.00
2021-06-28 3576 13824153 4677 180043139 13.25 13.25 12.95 13.00 0.15 -1.14% 13.00 522 13.05 431 0.00
2021-06-29 3576 17099789 4738 222967091 13.05 13.20 12.95 12.95 0.05 -0.38% 12.95 747 13.00 137 0.00
2021-06-30 3576 36783146 9258 490151434 13.10 13.60 13.10 13.10 0.15 1.16% 13.10 933 13.15 126 0.00
2021-07-01 3576 14872405 5130 193702785 13.20 13.20 12.95 12.95 0.15 -1.15% 12.95 240 13.00 826 0.00
2021-07-02 3576 11589653 3629 150386948 13.00 13.10 12.90 12.95 0.00 0% 12.95 60 13.00 552 0.00
2021-07-05 3576 16812561 4905 219762360 13.00 13.25 12.90 13.05 0.10 0.77% 13.05 245 13.10 38 0.00
2021-07-06 3576 12070961 3766 156624077 13.15 13.15 12.90 12.90 0.15 -1.15% 12.90 2309 12.95 73 0.00
2021-07-07 3576 20158618 5957 259087427 12.85 13.05 12.75 12.75 0.15 -1.16% 12.75 729 12.80 90 0.00
2021-07-08 3576 10180942 3427 130671064 12.90 13.00 12.75 12.85 0.10 0.78% 12.80 108 12.85 24 0.00
2021-07-09 3576 13641984 4018 175538752 12.85 13.05 12.70 12.75 0.10 -0.78% 12.75 11 12.80 95 0.00
2021-07-12 3576 11587410 3677 148302298 12.85 12.95 12.70 12.70 0.05 -0.39% 12.70 998 12.75 87 0.00
2021-07-13 3576 17029607 6100 214483440 12.80 12.90 12.40 12.40 0.30 -2.36% 12.40 781 12.45 339 0.00
2021-07-14 3576 11793717 3868 147405940 12.50 12.65 12.40 12.45 0.05 0.4% 12.45 29 12.50 173 0.00
2021-07-15 3576 17347619 4246 219446978 12.50 12.80 12.45 12.65 0.20 1.61% 12.65 137 12.70 166 0.00
2021-07-16 3576 23989479 6271 307019591 12.75 13.00 12.60 12.60 0.05 -0.4% 12.60 81 12.65 1 0.00
2021-07-19 3576 79841471 21089 1053697334 12.70 13.60 12.70 13.35 0.75 5.95% 13.35 554 13.40 205 0.00
2021-07-20 3576 27217888 8594 353422962 13.00 13.25 12.85 13.00 0.35 -2.62% 13.00 50 13.05 250 0.00
2021-07-21 3576 28199558 8384 361185564 13.15 13.20 12.50 12.55 0.45 -3.46% 12.55 121 12.60 46 0.00
2021-07-22 3576 16387000 5058 205430050 12.65 12.75 12.40 12.45 0.10 -0.8% 12.45 77 12.50 213 0.00
2021-07-23 3576 13516945 4963 168102450 12.45 12.60 12.35 12.40 0.05 -0.4% 12.40 8 12.45 353 0.00
2021-07-26 3576 24981359 7078 315700500 12.45 12.85 12.40 12.60 0.20 1.61% 12.60 276 12.65 196 0.00
2021-07-27 3576 27016365 6886 341279833 12.75 12.90 12.40 12.40 0.20 -1.59% 12.40 1147 12.45 218 0.00
2021-07-28 3576 21585668 6901 262070390 12.45 12.50 12.00 12.10 0.30 -2.42% 12.10 120 12.15 123 0.00
2021-08-09 3576 19554345 14588 421707921 22.80 22.80 20.65 20.65 0.00 70.66% 20.65 40 20.70 36 0.00
2021-08-10 3576 12156214 7208 249851176 20.70 21.30 20.10 20.10 0.55 -2.66% 20.10 162 20.15 26 0.00
2021-08-11 3576 17755293 9465 346819754 20.20 20.35 18.85 18.95 1.15 -5.72% 18.95 17 19.00 2 0.00
2021-08-12 3576 18241405 9334 347563747 19.10 19.75 18.60 19.15 0.20 1.06% 19.15 155 19.20 5 0.00
2021-08-13 3576 6437771 3630 122803982 19.15 19.40 18.85 18.90 0.25 -1.31% 18.90 18 19.00 4 0.00
2021-08-16 3576 7121966 3785 134970751 19.00 19.40 18.70 18.80 0.10 -0.53% 18.80 4 18.90 22 0.00
2021-08-17 3576 20672768 8345 405991411 19.25 20.30 19.00 19.45 0.65 3.46% 19.45 266 19.50 10 0.00
2021-08-18 3576 7750912 3725 150454365 19.15 19.70 19.10 19.45 0.00 0% 19.45 98 19.50 20 0.00
2021-08-19 3576 11198214 4411 220310701 19.60 20.10 19.30 19.45 0.00 0% 19.45 8 19.50 12 0.00
2021-08-20 3576 25800962 8981 522306064 19.90 20.65 19.85 20.00 0.55 2.83% 20.00 458 20.05 37 0.00
2021-08-23 3576 15083703 4587 307672760 20.15 20.75 20.15 20.15 0.15 0.75% 20.15 16 20.20 26 0.00
2021-08-24 3576 7655049 3327 152361241 20.25 20.40 19.65 19.70 0.45 -2.23% 19.70 266 19.75 21 0.00
2021-08-25 3576 7932504 3126 159811594 19.75 20.35 19.75 20.10 0.40 2.03% 20.10 105 20.15 63 0.00
2021-08-26 3576 7424697 2270 149205926 20.20 20.25 19.95 20.10 0.00 0% 20.10 29 20.15 110 0.00
2021-08-27 3576 22374206 8127 465202896 20.30 21.30 20.30 20.60 0.50 2.49% 20.60 12 20.65 32 0.00
2021-08-30 3576 23301627 8737 499130895 20.85 22.00 20.85 21.15 0.55 2.67% 21.15 911 21.20 5 0.00
2021-08-31 3576 9408987 3784 198350800 21.40 21.55 20.80 21.25 0.10 0.47% 21.20 923 21.25 73 0.00
2021-09-01 3576 11740853 4372 253143347 21.25 21.80 21.15 21.70 0.45 2.12% 21.65 18 21.70 245 0.00
2021-09-02 3576 8444079 3661 182734262 21.75 22.00 21.35 21.50 0.20 -0.92% 21.45 80 21.50 32 0.00
2021-09-03 3576 10582287 3910 231211211 21.80 22.15 21.60 22.00 0.50 2.33% 21.95 13 22.00 593 0.00
2021-09-06 3576 7709771 3486 166873946 22.05 22.10 21.30 21.30 0.70 -3.18% 21.30 53 21.35 28 0.00
2021-09-07 3576 9158091 3774 191774028 21.20 21.60 20.50 20.95 0.35 -1.64% 20.90 2 20.95 60 0.00
2021-09-08 3576 5612863 2350 117550822 20.90 21.30 20.70 20.80 0.15 -0.72% 20.80 25 20.85 42 0.00
2021-09-09 3576 5210362 2064 109080725 21.00 21.25 20.70 20.80 0.00 0% 20.80 102 20.85 3 0.00
2021-09-10 3576 3219249 1660 67410859 21.00 21.15 20.80 20.95 0.15 0.72% 20.95 22 21.00 110 0.00
2021-09-13 3576 32064351 7215 692415061 21.10 21.85 21.05 21.10 0.15 0.72% 21.10 314 21.15 2 0.00
2021-09-14 3576 3899708 2061 82153533 21.35 21.40 20.85 20.90 0.20 -0.95% 20.90 16 20.95 10 0.00
2021-09-15 3576 4174535 1789 87931387 21.05 21.25 20.90 20.95 0.05 0.24% 20.95 44 21.00 46 0.00
2021-09-16 3576 3427097 1509 72322718 21.15 21.30 20.95 21.10 0.15 0.72% 21.00 37 21.10 73 0.00
2021-09-17 3576 12744000 3369 274991600 21.20 21.95 21.00 21.95 0.85 4.03% 21.80 5 21.95 102 0.00
2021-09-22 3576 5614724 3539 119930758 21.30 21.65 21.20 21.30 0.65 -2.96% 21.30 85 21.35 12 0.00
2021-09-23 3576 13788894 8538 284054069 21.45 21.50 20.05 20.20 1.10 -5.16% 20.20 153 20.25 11 0.00
2021-09-24 3576 10046392 4540 200992152 20.10 20.30 19.80 20.20 0.00 0% 20.20 20 20.25 35 0.00
2021-09-27 3576 4761512 2082 95883967 20.30 20.35 19.90 20.05 0.15 -0.74% 20.05 223 20.10 29 0.00
2021-09-28 3576 6653258 2830 136510372 20.25 20.85 20.10 20.65 0.60 2.99% 20.60 38 20.65 102 0.00
2021-09-29 3576 5564018 2234 113093567 20.30 20.50 20.25 20.25 0.40 -1.94% 20.25 30 20.30 8 0.00
2021-09-30 3576 5219164 2171 106774706 20.40 20.75 20.20 20.50 0.25 1.23% 20.50 83 20.55 15 0.00
2021-10-01 3576 16304163 7020 346851658 20.70 22.00 20.65 20.70 0.20 0.98% 20.70 214 20.75 10 0.00
2021-10-04 3576 10877036 5857 219072892 20.90 21.00 19.80 19.80 0.90 -4.35% 19.75 112 19.80 8 0.00
2021-10-05 3576 6675922 3024 129979217 19.70 19.90 19.00 19.80 0.00 0% 19.80 120 19.85 19 0.00
2021-10-06 3576 5144818 1978 103012937 20.10 20.35 19.90 20.00 0.20 1.01% 20.00 22 20.05 84 0.00
2021-10-07 3576 5528602 2656 112682365 20.40 20.50 20.20 20.40 0.40 2% 20.40 258 20.45 37 0.00
2021-10-08 3576 7632084 3469 156612275 20.45 20.85 20.15 20.65 0.00 1.23% 20.65 4 20.70 11 0.00
2021-10-12 3576 28951980 13105 623180625 21.20 22.00 20.95 21.70 1.05 5.08% 21.70 35 21.75 62 0.00
2021-10-13 3576 26182174 13772 580621864 21.85 22.60 21.50 22.45 0.75 3.46% 22.40 52 22.45 127 0.00
2021-10-14 3576 14223717 6656 313419524 22.35 22.45 21.75 22.25 0.20 -0.89% 22.15 2 22.25 59 0.00
2021-10-15 3576 14821209 7310 330868246 22.35 22.75 22.00 22.75 0.50 2.25% 22.70 22 22.75 178 0.00
2021-10-18 3576 12923535 5860 294614259 23.00 23.10 22.50 22.90 0.15 0.66% 22.90 382 22.95 177 0.00
2021-10-19 3576 42602967 19256 1032416514 23.10 25.00 22.90 24.50 1.60 6.99% 24.45 69 24.50 285 0.00
2021-10-20 3576 24055689 10794 574735342 24.50 24.55 23.55 24.00 0.50 -2.04% 23.95 1 24.00 430 0.00
2021-10-21 3576 21700045 10959 502816972 23.70 23.80 22.75 22.75 1.25 -5.21% 22.75 136 22.80 27 0.00
2021-10-22 3576 13492874 7016 304486393 22.80 23.15 22.10 22.70 0.05 -0.22% 22.70 106 22.75 124 0.00
2021-10-25 3576 8773522 4439 200288384 22.80 23.10 22.55 22.65 0.05 -0.22% 22.65 252 22.70 45 0.00
2021-10-26 3576 11068879 5122 247271946 22.80 22.80 22.10 22.70 0.05 0.22% 22.65 1 22.70 40 0.00
2021-10-27 3576 8626865 3766 195145318 22.65 22.95 22.30 22.75 0.05 0.22% 22.70 119 22.75 27 0.00
2021-10-28 3576 22234490 9784 523144884 22.65 24.20 22.60 23.95 1.20 5.27% 23.90 48 23.95 26 0.00
2021-10-29 3576 16270495 8742 381713771 23.95 23.95 23.05 23.90 0.05 -0.21% 23.70 7 23.90 132 0.00
2021-11-01 3576 83149834 30842 2147483647 24.55 26.25 24.55 26.25 2.35 9.83% 26.25 16499 0.00 0 0.00
2021-11-02 3576 41503382 20475 1060885203 26.00 26.15 25.05 25.30 0.95 -3.62% 25.30 12 25.35 28 0.00
2021-11-03 3576 22789439 12508 564385783 25.35 25.50 24.50 24.50 0.80 -3.16% 24.50 630 24.55 20 0.00
2021-11-04 3576 36902177 19620 887587171 23.75 24.95 23.60 24.10 0.40 -1.63% 24.10 39 24.15 65 0.00
2021-11-05 3576 19294504 10172 457727711 24.20 24.25 23.40 23.65 0.45 -1.87% 23.65 38 23.70 17 0.00
2021-11-08 3576 12177930 6394 290782577 23.95 24.25 23.65 23.65 0.00 0% 23.65 246 23.70 22 0.00
2021-11-09 3576 14804210 7131 354795322 23.80 24.35 23.65 24.10 0.45 1.9% 24.05 135 24.10 40 0.00
2021-11-10 3576 9551562 4358 227189975 24.00 24.00 23.65 23.70 0.40 -1.66% 23.70 160 23.75 21 0.00
2021-11-11 3576 14561247 6737 343216303 23.90 24.10 23.15 23.15 0.55 -2.32% 23.15 55 23.20 20 0.00
2021-11-12 3576 25714354 10591 572861880 22.80 22.80 22.00 22.25 0.90 -3.89% 22.25 17 22.30 16 0.00
2021-11-15 3576 10788672 4433 242592113 22.20 22.75 22.05 22.55 0.30 1.35% 22.55 139 22.60 295 0.00
2021-11-16 3576 8274826 3759 187565109 22.70 22.90 22.50 22.50 0.05 -0.22% 22.50 196 22.55 4 0.00
2021-11-17 3576 9725220 3987 220849723 22.95 23.05 22.45 22.50 0.00 0% 22.50 517 22.55 1 0.00
2021-11-18 3576 18766231 8674 410210846 22.40 22.40 21.70 21.75 0.75 -3.33% 21.75 95 21.80 13 0.00
2021-11-19 3576 9697408 5045 208976019 21.75 21.90 21.35 21.35 0.40 -1.84% 21.35 276 21.40 143 0.00
2021-11-22 3576 6063748 2908 131462050 21.40 21.90 21.35 21.75 0.40 1.87% 21.70 14 21.75 46 0.00
2021-11-23 3576 7871718 3534 171975775 21.85 22.25 21.65 21.70 0.05 -0.23% 21.65 76 21.70 30 0.00
2021-11-24 3576 7948945 3205 174707431 21.75 22.15 21.70 22.05 0.35 1.61% 22.00 212 22.05 133 0.00
2021-11-25 3576 6603135 3275 143924282 22.05 22.10 21.65 21.65 0.40 -1.81% 21.65 219 21.70 41 0.00
2021-11-26 3576 11286213 5003 238752375 21.65 21.65 20.90 20.95 0.70 -3.23% 20.95 12 21.00 103 0.00
2021-11-29 3576 11025707 4228 224804296 20.40 20.70 20.00 20.45 0.50 -2.39% 20.45 66 20.50 29 0.00
2021-11-30 3576 5994438 2546 126014482 20.75 21.20 20.70 21.20 0.75 3.67% 21.05 5 21.20 41 0.00
2021-12-01 3576 3963312 1971 83224543 20.90 21.15 20.85 20.90 0.30 -1.42% 20.90 244 21.00 10 0.00
2021-12-02 3576 7019568 3481 144839665 20.90 21.10 20.40 20.45 0.45 -2.15% 20.45 332 20.50 10 0.00
2021-12-03 3576 10823498 4978 233175666 20.85 22.10 20.85 21.20 0.75 3.67% 21.20 98 21.25 6 0.00
2021-12-06 3576 7833227 3027 167128443 21.30 21.70 20.90 21.30 0.10 0.47% 21.30 138 21.35 55 0.00
2021-12-07 3576 6033561 2846 128613017 21.50 21.65 21.20 21.25 0.05 -0.23% 21.25 153 21.30 164 0.00
2021-12-08 3576 12422954 4743 269089686 21.45 22.05 21.20 21.80 0.55 2.59% 21.80 213 21.85 127 0.00
2021-12-09 3576 15363071 6853 337983666 21.70 22.40 21.50 22.00 0.20 0.92% 22.00 171 22.05 1 0.00
2021-12-10 3576 19151051 9337 431654851 22.20 23.20 21.75 22.60 0.60 2.73% 22.60 4 22.65 76 0.00
2021-12-13 3576 14394488 7830 327054146 23.00 23.20 22.20 22.20 0.40 -1.77% 22.20 257 22.35 1 0.00
2021-12-14 3576 10526454 5106 230377489 22.20 22.50 21.50 21.50 0.70 -3.15% 21.50 499 21.55 10 0.00
2021-12-15 3576 4912678 2526 105677186 21.50 21.70 21.40 21.40 0.10 -0.47% 21.40 326 21.45 5 0.00
2021-12-16 3576 6667816 2795 145526945 21.75 22.10 21.60 21.60 0.20 0.93% 21.60 12 21.65 55 0.00
2021-12-17 3576 9654180 2810 205487507 21.60 21.90 21.00 21.00 0.60 -2.78% 21.00 78 21.40 2 0.00
2021-12-20 3576 9114954 4674 200126773 21.85 22.15 21.70 21.80 0.80 3.81% 21.80 5 21.85 32 0.00
2021-12-21 3576 5269837 2916 114061588 21.60 21.90 21.50 21.60 0.20 -0.92% 21.60 169 21.70 5 0.00
2021-12-22 3576 4721158 2347 103117685 21.85 22.10 21.65 21.70 0.10 0.46% 21.70 325 21.75 63 0.00
2021-12-23 3576 3322918 1726 72358155 21.90 21.90 21.70 21.75 0.05 0.23% 21.75 68 21.80 158 0.00
2021-12-24 3576 3992958 2229 87021585 21.90 22.05 21.65 21.70 0.05 -0.23% 21.70 8 21.75 112 0.00
2021-12-27 3576 3909474 1906 85225480 21.75 21.95 21.70 21.75 0.05 0.23% 21.75 21 21.80 4 0.00
2021-12-28 3576 4855214 2427 106130869 21.95 22.05 21.70 21.75 0.00 0% 21.70 389 21.80 67 0.00
2021-12-29 3576 8378434 3501 184212172 21.85 22.20 21.70 22.00 0.25 1.15% 22.00 108 22.05 26 0.00
2021-12-30 3576 5430473 3295 119052945 22.15 22.15 21.85 21.85 0.15 -0.68% 21.85 98 21.90 8 0.00