通嘉(3588)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　　　69.00
0
0%		67.60
-1.4
-2.03%		 65.30
-2.3
-3.4%		63.30
-2
-3.06%		 　63.80
0.5
0.79%		61.50
-2.3
-3.61%		64.40
2.9
4.72%		63.60
-0.8
-1.24%		69.90
6.3
9.91%		 　67.70
-2.2
-3.15%		65.20
-2.5
-3.69%		60.60
-4.6
-7.06%		60.40
-0.2
-0.33%		61.50
1.1
1.82%		 　60.00
-1.5
-2.44%		58.60
-1.4
-2.33%		60.50
1.9
3.24%		60.10
-0.4
-0.66%		58.20
-1.9
-3.16%		 63.05
2 月　59.10
0.9
1.55%		57.90
-1.2
-2.03%		57.40
-0.5
-0.86%		 　　　　　　　　　　　60.90
3.5
6.1%		64.30
3.4
5.58%		64.90
0.6
0.93%		 　　63.80
-1.1
-1.69%		 62.60
-1.2
-1.88%		 61.95
3 月　62.50
-0.1
-0.16%		63.30
0.8
1.28%		62.10
-1.2
-1.9%		62.60
0.5
0.81%		 　62.00
-0.6
-0.96%		59.00
-3
-4.84%		59.20
0.2
0.34%		62.50
3.3
5.57%		63.80
1.3
2.08%		 　65.10
1.3
2.04%		65.20
0.1
0.15%		65.60
0.4
0.61%		65.90
0.3
0.46%		67.30
1.4
2.12%		 　71.10
3.8
5.65%		74.00
2.9
4.08%		81.40
7.4
10%		84.70
3.3
4.05%		85.20
0.5
0.59%		 　84.00
-1.2
-1.41%		92.40
8.4
10%		 70.35
4 月88.10
-4.3
-4.65%		 　　　88.30
0.2
0.23%		87.50
-0.8
-0.91%		88.20
0.7
0.8%		89.50
1.3
1.47%		 　82.40
-7.1
-7.93%		82.50
0.1
0.12%		83.20
0.7
0.85%		85.40
2.2
2.64%		86.00
0.6
0.7%		 　87.00
1
1.16%		88.20
1.2
1.38%		89.20
1
1.13%		81.10
-8.1
-9.08%		83.80
2.7
3.33%		 　85.00
1.2
1.43%		87.30
2.3
2.71%		85.00
-2.3
-2.63%		82.60
-2.4
-2.82%		 85.02
5 月　　76.30
-6.3
-7.63%		73.60
-2.7
-3.54%		70.20
-3.4
-4.62%		72.20
2
2.85%		76.40
4.2
5.82%		 　72.10
-4.3
-5.63%		66.10
-6
-8.32%		61.10
-5
-7.56%		63.30
2.2
3.6%		61.00
-2.3
-3.63%		 　55.00
-6
-9.84%		60.50
5.5
10%		65.50
5
8.26%		62.00
-3.5
-5.34%		63.80
1.8
2.9%		 　66.00
2.2
3.45%		68.00
2
3.03%		70.10
2.1
3.09%		68.90
-1.2
-1.71%		73.00
4.1
5.95%		 80.30
7.3
10%		68.43
6 月88.30
8
9.96%		84.30
-4
-4.53%		85.00
0.7
0.83%		85.10
0.1
0.12%		 　84.70
-0.4
-0.47%		85.30
0.6
0.71%		93.80
8.5
9.96%		88.20
-5.6
-5.97%		86.30
-1.9
-2.15%		 　　87.40
1.1
1.27%		85.10
-2.3
-2.63%		85.80
0.7
0.82%		84.80
-1
-1.17%		 　81.30
-3.5
-4.13%		80.20
-1.1
-1.35%		82.50
2.3
2.87%		81.80
-0.7
-0.85%		83.00
1.2
1.47%		 　83.70
0.7
0.84%		82.10
-1.6
-1.91%		83.90
1.8
2.19%		 84.8
7 月85.00
1.1
1.31%		87.20
2.2
2.59%		 　95.90
8.7
9.98%		92.50
-3.4
-3.55%		95.00
2.5
2.7%		104.50
9.5
10%		109.00
4.5
4.31%		 　115.00
6
5.5%		109.50
-5.5
-4.78%		108.00
-1.5
-1.37%		118.50
10.5
9.72%		120.00
1.5
1.27%		 　115.00
-5
-4.17%		126.50
11.5
10%		135.00
8.5
6.72%		133.50
-1.5
-1.11%		133.00
-0.5
-0.37%		 　133.50
0.5
0.38%		127.00
-6.5
-4.87%		118.50
-8.5
-6.69%		128.00
9.5
8.02%		119.00
-9
-7.03%		 114.39
8 月　120.00
1
0.84%		122.00
2
1.67%		122.50
0.5
0.41%		122.50
0
0%		117.00
-5.5
-4.49%		 　112.50
-4.5
-3.85%		116.50
4
3.56%		107.00
-9.5
-8.15%		117.50
10.5
9.81%		121.00
3.5
2.98%		 　120.00
-1
-0.83%		116.50
-3.5
-2.92%		118.00
1.5
1.29%		116.00
-2
-1.69%		117.00
1
0.86%		 　125.00
8
6.84%		128.00
3
2.4%		135.00
7
5.47%		141.00
6
4.44%		135.00
-6
-4.26%		 　137.00
2
1.48%		149.00
12
8.76%		123.48
9 月146.50
-2.5
-1.68%		135.00
-11.5
-7.85%		130.00
-5
-3.7%		 　122.00
-8
-6.15%		123.50
1.5
1.23%		117.00
-6.5
-5.26%		124.50
7.5
6.41%		127.00
2.5
2.01%		 　124.00
-3
-2.36%		131.00
7
5.65%		135.00
4
3.05%		135.00
0
0%		137.50
2.5
1.85%		 　　　129.00
-8.5
-6.18%		126.00
-3
-2.33%		132.00
6
4.76%		 　142.50
10.5
7.95%		140.00
-2.5
-1.75%		129.00
-11
-7.86%		131.50
2.5
1.94%		 130.24
10 月120.50
-11
-8.37%		 　111.00
-9.5
-7.88%		118.00
7
6.31%		116.50
-1.5
-1.27%		119.50
3
2.58%		120.50
1
0.84%		 　　113.00
-7.5
-6.22%		111.00
-2
-1.77%		112.00
1
0.9%		113.50
1.5
1.34%		 　116.00
2.5
2.2%		119.50
3.5
3.02%		123.00
3.5
2.93%		124.00
1
0.81%		127.50
3.5
2.82%		 　133.00
5.5
4.31%		129.00
-4
-3.01%		132.50
3.5
2.71%		134.00
1.5
1.13%		133.50
-0.5
-0.37%		 122.48
11 月142.00
8.5
6.37%		135.00
-7
-4.93%		139.00
4
2.96%		136.50
-2.5
-1.8%		134.00
-2.5
-1.83%		 　130.50
-3.5
-2.61%		134.00
3.5
2.68%		140.00
6
4.48%		153.50
13.5
9.64%		161.00
7.5
4.89%		 　163.00
2
1.24%		167.00
4
2.45%		169.00
2
1.2%		158.00
-11
-6.51%		159.00
1
0.63%		 　162.50
3.5
2.2%		152.00
-10.5
-6.46%		154.50
2.5
1.64%		150.50
-4
-2.59%		150.00
-0.5
-0.33%		 　153.50
3.5
2.33%		168.50
15
9.77%		 151.52
12 月168.50
0
0%		157.00
-11.5
-6.82%		159.00
2
1.27%		 　153.00
-6
-3.77%		148.00
-5
-3.27%		147.50
-0.5
-0.34%		147.50
0
0%		149.50
2
1.36%		 　143.50
-6
-4.01%		136.00
-7.5
-5.23%		138.00
2
1.47%		148.00
10
7.25%		144.50
-3.5
-2.36%		 　143.50
-1
-0.69%		146.50
3
2.09%		147.00
0.5
0.34%		147.50
0.5
0.34%		145.00
-2.5
-1.69%		 　153.00
8
5.52%		153.50
0.5
0.33%		151.50
-2
-1.3%		150.00
-1.5
-0.99%		　148.87

說明:最高漲幅:10%最低跌幅:-9.84% 最高價:169.00最低價:55.00平均價:103.54,灰色底表示週末,漲162天(573.5)元,跌134天(-504.2)元,平盤6天
10%=17,9%=1,8%=4,7%=4,6%=18,5%=4,4%=9,3%=22,2%=23,1%=47,0%=19,-0%=1,-1%=2,-2%=5,-3%=10,-4%=11,-5%=14,-6%=14,-7%=15,-8%=18,-9%=20,-10%=24,

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 3588 8529176 5245 595398457 70.80 72.00 68.10 69.00 0.60 0% 68.90 3 69.00 13 71.88
2021-01-05 3588 3856631 2689 260043749 69.50 69.90 65.50 67.60 1.40 -2.03% 67.50 8 67.60 5 70.42
2021-01-07 3588 2853587 2025 186127518 65.60 67.00 63.20 65.30 1.60 -3.4% 65.20 2 65.40 13 68.02
2021-01-08 3588 2413904 1657 155638158 65.60 66.80 63.10 63.30 2.00 -3.06% 63.30 5 63.60 1 65.94
2021-01-11 3588 1702199 1230 109369380 63.80 65.50 63.50 63.80 0.50 0.79% 63.80 2 64.20 1 66.46
2021-01-12 3588 2326200 1698 144914195 64.70 64.70 60.50 61.50 2.30 -3.61% 61.50 8 61.60 10 64.06
2021-01-13 3588 2979493 1971 187585594 62.20 64.50 61.00 64.40 2.90 4.72% 64.30 8 64.40 35 67.08
2021-01-14 3588 2098567 1480 134742950 64.20 65.30 63.20 63.60 0.80 -1.24% 63.60 3 63.70 1 66.25
2021-01-15 3588 15341580 7276 1058284152 64.10 69.90 63.80 69.90 6.30 9.91% 69.90 6750 0.00 0 72.81
2021-01-18 3588 10772675 6314 728300590 70.30 70.70 65.40 67.70 2.20 -3.15% 67.60 9 67.70 8 70.52
2021-01-19 3588 4164480 2848 281088756 68.90 69.80 65.00 65.20 2.50 -3.69% 65.20 33 65.30 2 67.92
2021-01-20 3588 3967063 2650 246502658 65.20 65.90 60.40 60.60 4.60 -7.06% 60.60 18 60.80 1 63.12
2021-01-21 3588 1981849 1449 120255089 61.20 62.10 59.00 60.40 0.20 -0.33% 60.30 7 60.40 6 62.92
2021-01-22 3588 1047361 748 63858757 60.80 61.90 60.20 61.50 1.10 1.82% 61.40 1 61.50 8 64.06
2021-01-25 3588 1273594 938 76353390 61.20 61.20 58.90 60.00 1.50 -2.44% 59.90 7 60.00 11 62.50
2021-01-26 3588 1280632 923 76394807 60.10 61.40 58.30 58.60 1.40 -2.33% 58.60 12 58.70 1 61.04
2021-01-27 3588 1087473 768 64655114 58.90 60.70 58.30 60.50 1.90 3.24% 60.40 2 60.50 44 63.02
2021-01-28 3588 888320 660 53489868 59.00 61.40 58.50 60.10 0.40 -0.66% 60.10 1 60.50 4 62.60
2021-01-29 3588 1022504 688 60555405 60.60 61.20 57.70 58.20 1.90 -3.16% 58.00 2 58.20 2 60.62
2021-02-02 3588 788349 597 46277878 58.10 59.40 57.70 59.10 2.00 1.55% 59.00 9 59.10 16 61.56
2021-02-03 3588 1125044 793 65727985 59.90 60.00 57.10 57.90 1.20 -2.03% 57.80 1 57.90 2 60.31
2021-02-04 3588 590306 399 33933146 57.40 58.30 57.00 57.40 0.50 -0.86% 57.40 4 57.50 11 59.79
2021-02-17 3588 2275391 1501 137205360 58.50 61.50 57.50 60.90 4.40 6.1% 60.80 14 60.90 25 63.44
2021-02-18 3588 4448113 2934 284661513 61.50 66.10 61.50 64.30 3.40 5.58% 64.20 11 64.30 5 66.98
2021-02-19 3588 2364017 1601 151921619 63.70 65.60 62.80 64.90 0.60 0.93% 64.80 7 64.90 10 67.60
2021-02-23 3588 1207663 789 77255187 64.10 64.70 63.00 63.80 1.00 -1.69% 63.70 12 63.80 1 66.46
2021-02-25 3588 990172 696 62596675 64.50 64.60 62.30 62.60 0.60 -1.88% 62.60 4 62.70 1 65.21
2021-03-02 3588 3647615 2460 238472897 64.60 68.60 62.50 62.50 1.70 -0.16% 62.50 14 62.90 1 65.10
2021-03-03 3588 1672123 1114 105567391 62.80 64.90 61.00 63.30 0.80 1.28% 63.20 11 63.30 5 65.94
2021-03-04 3588 860315 628 53854839 62.90 63.90 62.00 62.10 1.20 -1.9% 62.00 29 62.10 4 64.69
2021-03-05 3588 589543 425 36765295 61.80 63.20 61.20 62.60 0.50 0.81% 62.40 5 62.60 2 65.21
2021-03-08 3588 624333 462 39032383 63.50 63.60 61.30 62.00 0.60 -0.96% 62.00 15 62.10 1 64.58
2021-03-09 3588 1117545 833 66922054 61.50 62.40 58.20 59.00 3.00 -4.84% 59.00 37 59.10 1 61.46
2021-03-10 3588 715041 530 42501069 59.20 60.20 58.90 59.20 0.20 0.34% 59.20 1 59.30 2 61.67
2021-03-11 3588 1296857 866 80277906 59.80 63.30 59.50 62.50 3.30 5.57% 62.50 3 62.60 40 65.10
2021-03-12 3588 1110754 824 70347927 62.50 64.20 62.10 63.80 1.30 2.08% 63.70 6 63.80 20 66.46
2021-03-15 3588 4636358 3216 306803953 64.40 67.90 64.30 65.10 1.30 2.04% 65.10 9 65.20 13 67.81
2021-03-16 3588 2147525 1542 141480086 64.70 67.10 64.30 65.20 0.10 0.15% 65.20 13 65.30 3 67.92
2021-03-17 3588 3294627 2341 219521048 65.80 67.80 65.30 65.60 0.40 0.61% 65.50 7 65.60 1 68.33
2021-03-18 3588 2147572 1495 143293581 65.60 68.00 65.60 65.90 0.30 0.46% 65.90 15 66.00 1 68.65
2021-03-19 3588 2046069 1384 135845299 65.60 67.50 64.50 67.30 1.40 2.12% 67.20 3 67.30 25 70.10
2021-03-22 3588 7378354 4822 507944278 68.50 71.80 65.60 71.10 3.80 5.65% 71.00 19 71.10 19 74.06
2021-03-23 3588 21022716 12036 1586558055 73.60 78.20 71.60 74.00 2.90 4.08% 73.90 11 74.00 11 77.08
2021-03-24 3588 7696203 3454 611866152 74.00 81.40 74.00 81.40 7.40 10% 81.40 4362 0.00 0 84.79
2021-03-25 3588 30918305 17235 2147483647 86.10 86.70 78.60 84.70 3.30 4.05% 84.50 5 84.70 3 88.23
2021-03-26 3588 17274986 11288 1476109904 85.50 88.00 83.20 85.20 0.50 0.59% 85.10 27 85.20 8 88.75
2021-03-29 3588 7189074 5074 613269110 84.50 87.50 83.50 84.00 1.20 -1.41% 84.00 37 84.10 2 87.50
2021-03-30 3588 13209197 7458 1178143214 84.80 92.40 83.90 92.40 8.40 10% 92.40 2467 0.00 0 96.25
2021-04-01 3588 6944629 5074 631259329 92.30 93.40 88.10 88.10 3.30 -4.65% 88.10 16 88.40 1 69.37
2021-04-06 3588 5547756 3980 499245941 89.10 92.50 88.10 88.30 0.20 0.23% 88.30 3 88.40 1 69.53
2021-04-07 3588 3406254 2413 300764755 88.50 90.90 86.50 87.50 0.80 -0.91% 87.40 6 87.50 13 68.90
2021-04-08 3588 3193161 2230 280406174 88.40 89.40 86.70 88.20 0.70 0.8% 88.10 7 88.20 27 69.45
2021-04-09 3588 8850016 6546 817613277 89.10 95.30 89.10 89.50 1.30 1.47% 89.50 18 89.80 1 70.47
2021-04-12 3588 4741105 3652 405875449 89.60 90.80 82.40 82.40 7.10 -7.93% 82.40 28 82.50 4 64.88
2021-04-13 3588 2074140 1599 174590619 82.40 85.80 82.40 82.50 0.10 0.12% 82.50 17 82.80 6 64.96
2021-04-14 3588 3208349 2231 257756483 82.80 84.30 75.90 83.20 0.70 0.85% 82.60 1 83.20 2 65.51
2021-04-15 3588 1640641 1246 137055502 83.20 85.40 81.80 85.40 2.20 2.64% 85.30 4 85.40 2 67.24
2021-04-16 3588 4199583 2937 363004297 86.10 88.70 84.20 86.00 0.60 0.7% 85.70 6 86.00 14 67.72
2021-04-19 3588 2069341 1650 180235154 87.60 88.30 86.20 87.00 1.00 1.16% 87.00 5 87.10 21 68.50
2021-04-20 3588 3061226 2228 270408099 86.90 89.60 86.60 88.20 1.20 1.38% 88.20 3 88.40 1 69.45
2021-04-21 3588 1988311 1519 176130258 88.20 89.70 87.10 89.20 1.00 1.13% 89.10 15 89.20 12 70.24
2021-04-22 3588 3528134 2698 301247159 90.20 90.20 81.00 81.10 8.10 -9.08% 81.00 60 81.10 13 63.86
2021-04-23 3588 1612138 1275 134264897 82.10 85.50 80.20 83.80 2.70 3.33% 83.80 10 83.90 5 65.98
2021-04-26 3588 907953 860 77064100 85.50 86.00 83.40 85.00 1.20 1.43% 85.00 18 85.50 3 66.93
2021-04-27 3588 1442520 1218 125230346 86.00 87.80 84.80 87.30 2.30 2.71% 87.30 4 87.40 14 68.74
2021-04-28 3588 1691575 1323 147138173 87.40 88.90 85.00 85.00 2.30 -2.63% 85.00 2 85.10 1 66.93
2021-04-29 3588 895425 766 75106754 85.90 85.90 81.50 82.60 2.40 -2.82% 82.60 9 83.00 3 65.04
2021-05-03 3588 1738522 1341 137002835 82.80 82.80 76.30 76.30 6.30 -7.63% 76.30 1 76.50 3 60.08
2021-05-04 3588 1517427 1282 110442659 76.30 78.50 68.70 73.60 2.70 -3.54% 73.60 1 74.40 14 57.95
2021-05-05 3588 704638 615 51147409 74.70 75.50 70.20 70.20 3.40 -4.62% 70.20 5 70.30 1 55.28
2021-05-06 3588 1169957 843 83810404 70.20 73.90 69.50 72.20 2.00 2.85% 72.10 1 72.30 1 56.85
2021-05-07 3588 876008 711 65313943 72.60 76.90 72.30 76.40 4.20 5.82% 76.30 1 76.50 2 60.16
2021-05-10 3588 859593 869 63150942 77.00 77.00 72.00 72.10 4.30 -5.63% 72.10 7 72.40 1 56.77
2021-05-11 3588 1235730 961 83500416 69.50 70.50 65.10 66.10 6.00 -8.32% 66.10 5 66.30 11 52.05
2021-05-12 3588 2047463 1461 129491466 65.60 69.20 59.50 61.10 5.00 -7.56% 61.00 16 61.50 1 48.11
2021-05-13 3588 1260520 897 78454749 59.50 64.70 58.80 63.30 2.20 3.6% 63.30 1 63.40 1 34.40
2021-05-14 3588 1088671 812 68670913 63.80 66.20 60.10 61.00 2.30 -3.63% 61.00 2 61.20 9 33.15
2021-05-17 3588 1152942 862 66106207 56.00 60.90 55.00 55.00 6.00 -9.84% 55.00 41 55.80 18 29.89
2021-05-18 3588 564854 407 33524485 56.70 60.50 56.50 60.50 5.50 10% 60.50 112 0.00 0 32.88
2021-05-19 3588 1453735 1082 94504475 62.00 66.50 61.30 65.50 5.00 8.26% 65.50 3 65.80 6 35.60
2021-05-20 3588 1039767 864 65954636 65.50 66.00 62.00 62.00 3.50 -5.34% 61.90 4 62.00 14 33.70
2021-05-21 3588 450406 375 28688224 63.00 64.70 62.80 63.80 1.80 2.9% 63.50 4 63.80 1 34.67
2021-05-24 3588 593332 497 38728723 62.70 66.60 62.70 66.00 2.20 3.45% 65.50 2 66.00 1 35.87
2021-05-25 3588 1629919 1164 112218139 67.60 70.70 66.90 68.00 2.00 3.03% 68.00 27 68.10 3 36.96
2021-05-26 3588 1155042 868 80563634 68.80 71.30 67.50 70.10 2.10 3.09% 70.10 2 70.20 13 38.10
2021-05-27 3588 716871 534 49816532 70.30 70.50 68.50 68.90 1.20 -1.71% 68.90 6 69.00 2 37.45
2021-05-28 3588 1617635 1094 116005389 69.90 73.50 69.50 73.00 4.10 5.95% 72.90 4 73.00 2 39.67
2021-05-31 3588 5393316 3224 419116340 73.40 80.30 71.60 80.30 7.30 10% 80.30 4685 0.00 0 43.64
2021-06-01 3588 8170053 5137 694431819 82.30 88.30 80.30 88.30 8.00 9.96% 88.30 5175 0.00 0 47.99
2021-06-02 3588 10279509 6883 886466013 88.50 90.20 83.70 84.30 4.00 -4.53% 84.20 78 84.40 3 45.82
2021-06-03 3588 3475027 2481 299988392 87.00 88.20 84.80 85.00 0.70 0.83% 85.00 7 85.10 2 46.20
2021-06-04 3588 3209990 2339 277244136 85.00 88.00 83.30 85.10 0.10 0.12% 85.00 90 85.10 4 46.25
2021-06-07 3588 2102702 1635 178728634 84.80 86.60 83.00 84.70 0.40 -0.47% 84.70 1 84.90 3 46.03
2021-06-08 3588 3358434 2451 290765921 85.90 88.50 84.70 85.30 0.60 0.71% 85.30 27 85.40 1 46.36
2021-06-09 3588 9272583 5453 848945113 86.50 93.80 86.30 93.80 8.50 9.96% 93.80 11658 0.00 0 50.98
2021-06-10 3588 18026158 11599 1655998753 95.20 96.70 85.00 88.20 5.60 -5.97% 88.00 9 88.20 2 47.93
2021-06-11 3588 3990830 3160 351588450 88.60 90.80 86.00 86.30 1.90 -2.15% 86.30 30 86.40 3 46.90
2021-06-15 3588 2115998 1627 184980184 87.00 88.80 86.20 87.40 1.10 1.27% 87.30 1 87.40 6 47.50
2021-06-16 3588 1832538 1458 157069629 87.40 88.00 84.20 85.10 2.30 -2.63% 85.00 19 85.10 10 46.25
2021-06-17 3588 1239460 998 106064326 85.00 86.40 84.30 85.80 0.70 0.82% 85.80 9 85.90 1 46.63
2021-06-18 3588 1879527 1422 162114019 86.90 88.30 84.70 84.80 1.00 -1.17% 84.80 7 85.00 2 46.09
2021-06-21 3588 2491140 1903 207533679 83.20 86.60 81.20 81.30 3.50 -4.13% 81.30 7 81.40 2 44.18
2021-06-22 3588 1145478 900 93414989 83.70 83.70 80.20 80.20 1.10 -1.35% 80.20 6 80.40 1 43.59
2021-06-23 3588 1662232 1337 137509051 80.70 84.00 80.30 82.50 2.30 2.87% 82.50 24 82.60 17 44.84
2021-06-24 3588 735002 573 60234720 83.50 83.50 81.30 81.80 0.70 -0.85% 81.80 2 82.10 14 44.46
2021-06-25 3588 1289342 940 107763298 82.70 85.10 82.60 83.00 1.20 1.47% 83.00 13 83.10 6 45.11
2021-06-28 3588 632754 511 52530262 82.50 83.70 82.10 83.70 0.70 0.84% 83.60 3 83.70 11 45.49
2021-06-29 3588 1289618 1066 108501958 84.40 85.30 82.10 82.10 1.60 -1.91% 82.10 7 82.30 1 44.62
2021-06-30 3588 912329 710 75464279 83.00 83.90 81.50 83.90 1.80 2.19% 83.90 4 84.00 14 45.60
2021-07-01 3588 4230983 3043 366659462 85.90 88.50 84.90 85.00 1.10 1.31% 85.00 6 85.20 1 46.20
2021-07-02 3588 2140767 1642 184466105 85.20 87.70 84.00 87.20 2.20 2.59% 87.10 6 87.20 4 47.39
2021-07-05 3588 8611864 4674 812098502 88.30 95.90 87.70 95.90 8.70 9.98% 95.90 3634 0.00 0 52.12
2021-07-06 3588 9739613 6464 918517186 96.70 98.50 90.80 92.50 3.40 -3.55% 92.40 3 92.50 5 50.27
2021-07-07 3588 10540730 7118 1022142970 92.50 99.80 91.80 95.00 2.50 2.7% 95.00 44 95.20 6 51.63
2021-07-08 3588 16352054 7821 1683318057 100.00 104.50 97.50 104.50 9.50 10% 104.50 439 0.00 0 56.79
2021-07-09 3588 15512299 10636 1639694970 103.50 109.00 100.50 109.00 4.50 4.31% 109.00 68 109.50 68 59.24
2021-07-12 3588 12501227 8592 1447500512 116.00 119.50 112.00 115.00 6.00 5.5% 114.50 4 115.00 61 62.50
2021-07-13 3588 8860947 6217 989500070 115.50 117.50 104.00 109.50 5.50 -4.78% 109.50 74 110.00 44 59.51
2021-07-14 3588 5031110 3501 536225478 111.50 112.00 101.00 108.00 1.50 -1.37% 108.00 7 108.50 15 58.70
2021-07-15 3588 9051295 6157 1038397451 110.00 118.50 108.00 118.50 10.50 9.72% 118.50 69 0.00 0 64.40
2021-07-16 3588 11854918 8885 1421738661 116.00 127.00 115.00 120.00 1.50 1.27% 120.00 4 120.50 23 65.22
2021-07-19 3588 5156005 3614 609418555 118.50 123.50 115.00 115.00 5.00 -4.17% 115.00 113 116.00 6 62.50
2021-07-20 3588 13021285 7577 1609983293 113.00 126.50 111.50 126.50 11.50 10% 126.50 148 0.00 0 68.75
2021-07-21 3588 25030817 16862 2147483647 130.00 137.00 123.50 135.00 8.50 6.72% 134.50 25 135.00 108 73.37
2021-07-22 3588 10632000 7633 1436259000 133.50 139.50 130.00 133.50 1.50 -1.11% 133.00 16 133.50 32 72.55
2021-07-23 3588 5806245 4378 774919346 133.50 138.50 128.00 133.00 0.50 -0.37% 132.50 2 133.00 3 72.28
2021-07-26 3588 8301423 6101 1145235918 137.00 143.50 133.50 133.50 0.50 0.38% 133.50 74 134.00 5 72.55
2021-07-27 3588 4535557 3301 588619865 135.50 136.50 125.00 127.00 6.50 -4.87% 127.00 17 127.50 6 69.02
2021-07-28 3588 5775184 3968 684336782 126.50 130.00 114.50 118.50 8.50 -6.69% 118.50 8 119.00 4 64.40
2021-07-29 3588 4449982 3187 549818563 123.00 129.50 116.50 128.00 9.50 8.02% 127.50 8 128.00 7 69.57
2021-07-30 3588 4644340 3443 576749014 125.00 129.50 119.00 119.00 9.00 -7.03% 119.00 12 119.50 7 64.67
2021-08-02 3588 3444142 2164 413838842 121.50 123.50 117.00 120.00 1.00 0.84% 119.50 18 120.50 5 65.22
2021-08-03 3588 3607731 2592 445680583 121.00 127.00 120.50 122.00 2.00 1.67% 122.00 26 122.50 19 66.30
2021-08-04 3588 2914166 2212 357767202 122.00 126.00 119.50 122.50 0.50 0.41% 122.50 3 123.00 37 66.58
2021-08-05 3588 2103356 1400 257231857 123.50 125.00 120.00 122.50 0.00 0% 122.50 37 123.00 26 66.58
2021-08-06 3588 2028495 1578 243780466 123.50 124.00 117.00 117.00 5.50 -4.49% 117.00 53 117.50 29 63.59
2021-08-09 3588 3876168 2567 439688119 115.50 119.50 109.50 112.50 4.50 -3.85% 112.50 19 113.00 40 61.14
2021-08-10 3588 6060394 3906 702706869 114.00 120.00 109.00 116.50 4.00 3.56% 116.00 47 117.00 10 63.32
2021-08-11 3588 3964495 2708 440875019 115.00 115.50 106.50 107.00 9.50 -8.15% 107.00 60 107.50 37 58.15
2021-08-12 3588 6614135 4108 751771175 107.50 117.50 106.00 117.50 10.50 9.81% 117.50 48 0.00 0 63.86
2021-08-13 3588 9668853 6729 1136513937 116.00 122.00 114.00 121.00 3.50 2.98% 120.50 47 121.00 93 65.76
2021-08-16 3588 6297406 4273 732150044 116.50 120.00 113.00 120.00 1.00 -0.83% 119.50 1 120.00 42 37.74
2021-08-17 3588 8816826 6430 1065061440 119.50 125.00 115.50 116.50 3.50 -2.92% 116.00 26 116.50 8 36.64
2021-08-18 3588 7097971 5263 814210955 114.00 121.00 108.00 118.00 1.50 1.29% 118.00 25 118.50 1 37.11
2021-08-19 3588 16725002 11098 2057210231 120.50 129.00 116.00 116.00 2.00 -1.69% 116.00 106 116.50 2 36.48
2021-08-20 3588 7617724 5387 902374958 118.50 121.50 115.00 117.00 1.00 0.86% 117.00 9 117.50 12 36.79
2021-08-23 3588 8462163 5836 1039469998 118.00 127.00 118.00 125.00 8.00 6.84% 124.50 34 125.00 15 39.31
2021-08-24 3588 6820190 4795 851817812 124.50 128.00 122.00 128.00 3.00 2.4% 127.50 18 128.00 17 40.25
2021-08-25 3588 18112286 12329 2147483647 135.00 139.50 128.00 135.00 7.00 5.47% 134.50 4 135.00 200 42.45
2021-08-26 3588 19929288 13932 2147483647 135.50 143.00 134.00 141.00 6.00 4.44% 141.00 12 141.50 64 44.34
2021-08-27 3588 9752407 6689 1345865766 139.50 143.00 134.00 135.00 6.00 -4.26% 135.00 54 135.50 7 42.45
2021-08-30 3588 10542329 7145 1503121929 142.00 148.00 137.00 137.00 2.00 1.48% 137.00 25 137.50 6 43.08
2021-08-31 3588 14924455 9121 2147483647 137.50 150.50 136.00 149.00 12.00 8.76% 148.50 38 149.00 62 46.86
2021-09-01 3588 13118548 10002 1971526263 149.00 156.50 144.00 146.50 2.50 -1.68% 146.50 50 147.00 39 46.07
2021-09-02 3588 7264202 5359 1002166095 136.50 142.00 134.00 135.00 0.00 -7.85% 134.50 77 135.00 22 42.45
2021-09-03 3588 7096451 5362 947752252 138.50 141.00 127.50 130.00 5.00 -3.7% 129.50 118 130.00 4 40.88
2021-09-06 3588 5474331 4253 685831997 130.50 132.00 120.00 122.00 8.00 -6.15% 122.00 29 122.50 39 38.36
2021-09-07 3588 6697809 5045 806087711 122.00 124.50 114.50 123.50 1.50 1.23% 123.50 12 124.00 33 38.84
2021-09-08 3588 5454222 3890 650127591 121.50 123.50 116.00 117.00 6.50 -5.26% 117.00 1 117.50 3 36.79
2021-09-09 3588 7264593 5157 891937125 117.00 125.00 115.50 124.50 7.50 6.41% 124.50 1 125.00 105 39.15
2021-09-10 3588 5347040 3925 660346605 123.50 127.00 120.00 127.00 2.50 2.01% 126.50 8 127.00 80 39.94
2021-09-13 3588 7670242 5574 978190949 127.00 132.00 122.50 124.00 3.00 -2.36% 124.00 10 124.50 22 38.99
2021-09-14 3588 10386265 7352 1346766265 126.00 133.00 123.50 131.00 7.00 5.65% 131.00 31 131.50 56 41.20
2021-09-15 3588 12662489 9684 1671843032 129.00 135.50 127.00 135.00 4.00 3.05% 134.50 69 135.00 48 42.45
2021-09-16 3588 10037835 7067 1359934838 136.50 139.00 132.00 135.00 0.00 0% 134.50 12 135.00 33 42.45
2021-09-17 3588 5374000 3820 723984000 134.50 137.50 132.00 137.50 2.50 1.85% 137.00 8 137.50 47 43.24
2021-09-22 3588 4342382 3397 577760116 134.00 136.50 129.00 129.00 8.50 -6.18% 129.00 95 129.50 1 40.57
2021-09-23 3588 4567386 4297 591365365 132.50 134.00 125.00 126.00 3.00 -2.33% 126.00 22 126.50 13 39.62
2021-09-24 3588 6284202 4828 810574180 128.00 132.50 123.50 132.00 6.00 4.76% 131.50 29 132.00 20 41.51
2021-09-27 3588 14103882 10298 1949436254 132.00 144.00 131.00 142.50 10.50 7.95% 142.00 19 142.50 136 44.81
2021-09-28 3588 10210468 7233 1420093138 138.50 142.50 136.50 140.00 2.50 -1.75% 139.50 67 140.00 72 44.03
2021-09-29 3588 6563232 4920 873630357 137.00 138.00 129.00 129.00 11.00 -7.86% 129.00 22 129.50 6 40.57
2021-09-30 3588 5390514 4289 718116493 131.00 135.50 131.00 131.50 2.50 1.94% 131.50 28 132.00 7 41.35
2021-10-01 3588 4457347 3763 557276315 130.00 130.00 120.50 120.50 11.00 -8.37% 120.50 74 121.00 7 37.89
2021-10-04 3588 5106822 4051 592726944 124.50 124.50 111.00 111.00 9.50 -7.88% 110.50 22 112.00 7 34.91
2021-10-05 3588 6818777 5358 786630774 106.50 121.50 106.50 118.00 7.00 6.31% 118.00 8 119.00 2 37.11
2021-10-06 3588 4343761 3437 510405961 118.00 121.00 114.50 116.50 1.50 -1.27% 116.00 5 116.50 21 36.64
2021-10-07 3588 4014246 2915 483920427 118.00 123.00 117.50 119.50 3.00 2.58% 119.50 38 120.00 21 37.58
2021-10-08 3588 4825615 4563 590694162 122.00 126.00 120.00 120.50 1.00 0.84% 120.50 52 121.00 22 37.89
2021-10-12 3588 2923345 2981 337328897 119.50 120.50 112.00 113.00 7.50 -6.22% 112.50 57 113.00 5 35.53
2021-10-13 3588 2824777 2616 317881559 114.00 115.50 110.00 111.00 2.00 -1.77% 111.00 34 112.00 31 34.91
2021-10-14 3588 1718126 1730 192678735 113.00 114.50 110.00 112.00 1.00 0.9% 111.50 26 112.00 3 35.22
2021-10-15 3588 2235112 4895 255721227 115.00 117.00 112.00 113.50 1.50 1.34% 113.50 11 114.00 37 35.69
2021-10-18 3588 1825401 1645 208701517 114.00 116.00 112.00 116.00 2.50 2.2% 115.50 5 116.00 102 36.48
2021-10-19 3588 3193397 3093 380207967 116.00 122.00 116.00 119.50 3.50 3.02% 119.50 30 120.00 18 37.58
2021-10-20 3588 3248884 3390 393532052 121.00 123.00 118.50 123.00 3.50 2.93% 122.50 19 123.00 113 38.68
2021-10-21 3588 7084074 5849 902442903 123.00 131.00 122.50 124.00 1.00 0.81% 124.00 52 124.50 9 38.99
2021-10-22 3588 4709691 4322 599372733 125.50 130.00 124.00 127.50 3.50 2.82% 127.50 92 128.00 51 40.09
2021-10-25 3588 5826363 5225 765493302 127.50 135.00 127.50 133.00 5.50 4.31% 133.00 3 133.50 30 41.82
2021-10-26 3588 5645008 4336 743425622 133.00 136.00 128.00 129.00 4.00 -3.01% 129.00 50 129.50 10 40.57
2021-10-27 3588 2753982 2337 362502796 129.00 133.50 129.00 132.50 3.50 2.71% 132.00 45 132.50 8 41.67
2021-10-28 3588 9887064 9559 1353706411 133.50 141.50 133.00 134.00 1.50 1.13% 134.00 25 134.50 6 42.14
2021-10-29 3588 4018763 4015 542467386 136.00 138.00 132.50 133.50 0.50 -0.37% 133.50 110 134.00 14 41.98
2021-11-01 3588 7577421 6898 1058638622 135.00 144.00 134.50 142.00 8.50 6.37% 141.50 56 142.00 15 44.65
2021-11-02 3588 13468863 15325 1888122490 144.50 149.50 129.50 135.00 7.00 -4.93% 134.00 3 135.00 26 42.45
2021-11-03 3588 5268981 4224 722602639 137.00 139.00 133.50 139.00 4.00 2.96% 138.50 39 139.00 43 43.71
2021-11-04 3588 4243755 4752 587344292 138.50 142.00 135.00 136.50 2.50 -1.8% 136.50 25 137.00 20 42.92
2021-11-05 3588 5121574 6628 676915152 137.50 138.50 128.50 134.00 2.50 -1.83% 134.00 2 134.50 56 42.14
2021-11-08 3588 4615445 4173 620346665 137.00 138.50 130.50 130.50 3.50 -2.61% 130.50 15 131.00 5 41.04
2021-11-09 3588 3174481 2920 426501684 131.00 137.00 131.00 134.00 3.50 2.68% 134.00 15 134.50 14 42.14
2021-11-10 3588 3272354 2799 446098305 133.50 140.00 132.50 140.00 6.00 4.48% 139.50 9 140.00 250 44.03
2021-11-11 3588 18049668 12362 2147483647 137.50 154.00 136.50 153.50 13.50 9.64% 153.00 8 153.50 7 48.27
2021-11-12 3588 29806815 20572 2147483647 152.50 168.00 149.50 161.00 7.50 4.89% 160.50 21 161.00 64 50.63
2021-11-15 3588 15703216 11304 2147483647 163.00 173.50 159.00 163.00 2.00 1.24% 162.50 85 163.00 12 36.22
2021-11-16 3588 9083679 6586 1500965445 165.00 169.50 160.50 167.00 4.00 2.45% 166.50 6 167.00 28 37.11
2021-11-17 3588 10404890 10751 1763852145 170.50 174.50 165.00 169.00 2.00 1.2% 168.50 1 169.00 46 37.56
2021-11-18 3588 8026402 9124 1307057543 168.50 172.00 156.00 158.00 11.00 -6.51% 158.00 40 158.50 14 35.11
2021-11-19 3588 5391050 4736 864278312 161.50 163.50 156.50 159.00 1.00 0.63% 159.00 2 159.50 31 35.33
2021-11-22 3588 3745796 3661 599809480 159.00 163.50 156.00 162.50 3.50 2.2% 162.00 39 162.50 22 36.11
2021-11-23 3588 4278804 5996 661688418 160.00 160.50 149.00 152.00 10.50 -6.46% 151.50 66 152.00 1 33.78
2021-11-24 3588 2670075 2419 411515944 152.00 156.50 151.50 154.50 2.50 1.64% 154.00 39 154.50 12 34.33
2021-11-25 3588 1803488 2473 275484967 154.00 156.00 150.00 150.50 4.00 -2.59% 150.50 19 151.00 5 33.44
2021-11-26 3588 2930813 3579 440094822 150.00 154.00 144.50 150.00 0.50 -0.33% 150.00 23 151.00 36 33.33
2021-11-29 3588 3361522 3213 503457861 148.00 154.50 143.00 153.50 3.50 2.33% 153.00 8 153.50 28 34.11
2021-11-30 3588 10972264 7612 1825855708 156.50 168.50 156.50 168.50 15.00 9.77% 168.50 1498 0.00 0 37.44
2021-12-01 3588 11392136 11714 1846814664 163.00 168.50 157.00 168.50 0.00 0% 168.00 5 168.50 137 37.44
2021-12-02 3588 7748546 5825 1249028007 167.00 167.00 157.00 157.00 11.50 -6.82% 157.00 49 157.50 15 34.89
2021-12-03 3588 3201382 3447 508932839 159.00 161.00 157.00 159.00 2.00 1.27% 159.00 19 159.50 11 35.33
2021-12-06 3588 1822092 3966 284678011 159.00 159.50 153.00 153.00 6.00 -3.77% 153.00 12 153.50 3 34.00
2021-12-07 3588 4468243 7030 683940399 155.50 159.50 148.00 148.00 5.00 -3.27% 148.00 81 148.50 18 32.89
2021-12-08 3588 1903867 1874 283873231 150.50 152.00 147.00 147.50 0.50 -0.34% 147.00 70 147.50 5 32.78
2021-12-09 3588 1369539 1257 203490788 148.50 150.50 147.00 147.50 0.00 0% 147.50 43 148.00 6 32.78
2021-12-10 3588 2139177 2045 319766143 148.00 151.00 147.50 149.50 2.00 1.36% 149.00 29 149.50 9 33.22
2021-12-13 3588 2402576 2212 349774838 150.00 151.00 143.00 143.50 6.00 -4.01% 143.00 39 143.50 1 31.89
2021-12-14 3588 2361715 1989 326395675 143.50 143.50 135.50 136.00 7.50 -5.23% 135.50 59 136.00 7 30.22
2021-12-15 3588 2262675 1634 313627068 136.50 141.00 136.00 138.00 2.00 1.47% 138.00 70 138.50 16 30.67
2021-12-16 3588 4253086 3446 623581665 143.50 148.50 143.50 148.00 10.00 7.25% 147.50 15 148.00 17 32.89
2021-12-17 3588 2286396 1875 327920277 145.50 146.00 140.50 144.50 3.50 -2.36% 144.00 1 144.50 10 32.11
2021-12-20 3588 2652908 2075 389757607 146.00 149.50 143.50 143.50 1.00 -0.69% 143.50 44 144.00 9 31.89
2021-12-21 3588 1814622 1476 266431049 146.50 148.50 144.50 146.50 3.00 2.09% 146.50 3 147.00 8 32.56
2021-12-22 3588 1930086 1928 286476097 149.50 150.50 146.00 147.00 0.50 0.34% 147.00 20 147.50 10 32.67
2021-12-23 3588 3328499 2679 500821356 150.00 153.00 147.50 147.50 0.50 0.34% 147.50 70 148.00 9 32.78
2021-12-24 3588 1315916 1369 193128173 150.50 150.50 144.50 145.00 2.50 -1.69% 145.00 10 145.50 11 32.22
2021-12-27 3588 3429755 2818 517051015 147.00 153.00 146.00 153.00 8.00 5.52% 152.50 6 153.00 152 34.00
2021-12-28 3588 4615442 3863 711634859 154.50 158.00 150.50 153.50 0.50 0.33% 153.00 64 153.50 14 34.11
2021-12-29 3588 2324899 2054 350155739 151.50 152.00 149.00 151.50 2.00 -1.3% 151.50 27 152.00 118 33.67
2021-12-30 3588 1175755 1046 176692270 153.00 153.00 149.00 150.00 1.50 -0.99% 149.50 58 150.00 2 33.33