F-TPK(3673)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　　　47.00
0
0%		46.75
-0.25
-0.53%		 45.15
-1.6
-3.42%		44.30
-0.85
-1.88%		 　45.25
0.95
2.14%		44.15
-1.1
-2.43%		44.65
0.5
1.13%		46.15
1.5
3.36%		45.65
-0.5
-1.08%		 　46.20
0.55
1.2%		45.50
-0.7
-1.52%		43.45
-2.05
-4.51%		42.60
-0.85
-1.96%		43.15
0.55
1.29%		 　43.55
0.4
0.93%		43.15
-0.4
-0.92%		43.80
0.65
1.51%		42.80
-1
-2.28%		42.60
-0.2
-0.47%		 44.45
2 月　42.65
0.05
0.12%		42.65
0
0%		41.90
-0.75
-1.76%		 　　　　　　　　　　　43.60
1.7
4.06%		44.55
0.95
2.18%		44.65
0.1
0.22%		 　　45.80
1.15
2.58%		 45.65
-0.15
-0.33%		 45.59
3 月　48.10
2.45
5.37%		49.10
1
2.08%		50.20
1.1
2.24%		49.15
-1.05
-2.09%		 　49.85
0.7
1.42%		51.30
1.45
2.91%		50.30
-1
-1.95%		50.70
0.4
0.8%		50.30
-0.4
-0.79%		 　49.60
-0.7
-1.39%		49.30
-0.3
-0.6%		49.20
-0.1
-0.2%		49.60
0.4
0.81%		49.55
-0.05
-0.1%		 　50.50
0.95
1.92%		49.70
-0.8
-1.58%		49.95
0.25
0.5%		50.10
0.15
0.3%		49.70
-0.4
-0.8%		 　50.30
0.6
1.21%		50.90
0.6
1.19%		 49.93
4 月50.40
-0.5
-0.98%		 　　　50.80
0.4
0.79%		51.50
0.7
1.38%		52.20
0.7
1.36%		49.50
-2.7
-5.17%		 　49.35
-0.15
-0.3%		48.65
-0.7
-1.42%		47.75
-0.9
-1.85%		49.55
1.8
3.77%		49.85
0.3
0.61%		 　51.10
1.25
2.51%		51.50
0.4
0.78%		50.60
-0.9
-1.75%		49.50
-1.1
-2.17%		50.70
1.2
2.42%		 　51.60
0.9
1.78%		56.70
5.1
9.88%		55.40
-1.3
-2.29%		54.20
-1.2
-2.17%		 51.29
5 月　　54.30
0.1
0.18%		49.45
-4.85
-8.93%		49.10
-0.35
-0.71%		49.55
0.45
0.92%		51.80
2.25
4.54%		 　52.10
0.3
0.58%		51.00
-1.1
-2.11%		50.20
-0.8
-1.57%		48.70
-1.5
-2.99%		48.20
-0.5
-1.03%		 　43.40
-4.8
-9.96%		45.30
1.9
4.38%		45.55
0.25
0.55%		44.20
-1.35
-2.96%		44.65
0.45
1.02%		 　45.35
0.7
1.57%		45.35
0
0%		45.10
-0.25
-0.55%		44.85
-0.25
-0.55%		46.20
1.35
3.01%		 46.10
-0.1
-0.22%		47.44
6 月47.30
1.2
2.6%		46.65
-0.65
-1.37%		47.10
0.45
0.96%		46.25
-0.85
-1.8%		 　45.95
-0.3
-0.65%		45.90
-0.05
-0.11%		45.75
-0.15
-0.33%		45.45
-0.3
-0.66%		46.10
0.65
1.43%		 　　46.10
0
0%		45.60
-0.5
-1.08%		46.30
0.7
1.54%		46.25
-0.05
-0.11%		 　45.15
-1.1
-2.38%		45.25
0.1
0.22%		46.60
1.35
2.98%		46.35
-0.25
-0.54%		46.45
0.1
0.22%		 51.00
4.55
9.8%		46.25
-4.75
-9.31%		46.95
0.7
1.51%		46.60
-0.35
-0.75%		 46.51
7 月46.15
-0.45
-0.97%		46.15
0
0%		 　46.80
0.65
1.41%		46.50
-0.3
-0.64%		46.20
-0.3
-0.65%		45.30
-0.9
-1.95%		44.65
-0.65
-1.43%		 　45.00
0.35
0.78%		44.95
-0.05
-0.11%		45.30
0.35
0.78%		45.10
-0.2
-0.44%		45.40
0.3
0.67%		 　44.95
-0.45
-0.99%		44.35
-0.6
-1.33%		43.70
-0.65
-1.47%		44.20
0.5
1.14%		44.80
0.6
1.36%		 　44.00
-0.8
-1.79%		43.65
-0.35
-0.8%		42.85
-0.8
-1.83%		43.00
0.15
0.35%		42.90
-0.1
-0.23%		 44.8
8 月　43.00
0.1
0.23%		42.45
-0.55
-1.28%		43.00
0.55
1.3%		42.85
-0.15
-0.35%		42.85
0
0%		 　42.35
-0.5
-1.17%		41.50
-0.85
-2.01%		39.80
-1.7
-4.1%		39.90
0.1
0.25%		39.10
-0.8
-2.01%		 　39.60
0.5
1.28%		38.70
-0.9
-2.27%		39.25
0.55
1.42%		38.60
-0.65
-1.66%		38.30
-0.3
-0.78%		 　39.35
1.05
2.74%		39.05
-0.3
-0.76%		40.20
1.15
2.94%		39.50
-0.7
-1.74%		39.80
0.3
0.76%		 　39.40
-0.4
-1.01%		39.40
0
0%		40.33
9 月39.95
0.55
1.4%		39.05
-0.9
-2.25%		39.75
0.7
1.79%		 　39.00
-0.75
-1.89%		38.90
-0.1
-0.26%		36.85
-2.05
-5.27%		37.20
0.35
0.95%		38.10
0.9
2.42%		 　38.15
0.05
0.13%		38.05
-0.1
-0.26%		38.00
-0.05
-0.13%		38.40
0.4
1.05%		38.75
0.35
0.91%		 　　　37.20
-1.55
-4%		37.35
0.15
0.4%		37.30
-0.05
-0.13%		 　37.90
0.6
1.61%		37.85
-0.05
-0.13%		37.40
-0.45
-1.19%		38.95
1.55
4.14%		 38.19
10 月38.45
-0.5
-1.28%		 　39.00
0.55
1.43%		38.60
-0.4
-1.03%		37.75
-0.85
-2.2%		38.95
1.2
3.18%		38.30
-0.65
-1.67%		 　　37.60
-0.7
-1.83%		37.10
-0.5
-1.33%		37.05
-0.05
-0.13%		37.35
0.3
0.81%		 　37.60
0.25
0.67%		38.35
0.75
1.99%		37.95
-0.4
-1.04%		37.90
-0.05
-0.13%		38.25
0.35
0.92%		 　41.05
2.8
7.32%		39.95
-1.1
-2.68%		40.30
0.35
0.88%		44.30
4
9.93%		42.50
-1.8
-4.06%		 39.23
11 月43.20
0.7
1.65%		40.75
-2.45
-5.67%		41.30
0.55
1.35%		41.05
-0.25
-0.61%		40.40
-0.65
-1.58%		 　40.75
0.35
0.87%		40.85
0.1
0.25%		40.70
-0.15
-0.37%		40.80
0.1
0.25%		41.30
0.5
1.23%		 　41.85
0.55
1.33%		41.15
-0.7
-1.67%		40.65
-0.5
-1.22%		41.35
0.7
1.72%		41.40
0.05
0.12%		 　42.25
0.85
2.05%		41.80
-0.45
-1.07%		41.95
0.15
0.36%		41.90
-0.05
-0.12%		40.90
-1
-2.39%		 　39.90
-1
-2.44%		39.50
-0.4
-1%		 41.14
12 月40.45
0.95
2.41%		40.25
-0.2
-0.49%		40.55
0.3
0.75%		 　41.40
0.85
2.1%		41.30
-0.1
-0.24%		41.60
0.3
0.73%		41.90
0.3
0.72%		41.85
-0.05
-0.12%		 　42.50
0.65
1.55%		41.60
-0.9
-2.12%		41.35
-0.25
-0.6%		42.30
0.95
2.3%		42.10
-0.2
-0.47%		 　42.55
0.45
1.07%		42.75
0.2
0.47%		42.80
0.05
0.12%		42.95
0.15
0.35%		42.80
-0.15
-0.35%		 　43.10
0.3
0.7%		43.30
0.2
0.46%		43.50
0.2
0.46%		43.45
-0.05
-0.11%		　42.15

說明:最高漲幅:9.93%最低跌幅:-9.96% 最高價:56.70最低價:36.85平均價:44.21,灰色底表示週末,漲155天(126.55)元,跌140天(-103.35)元,平盤8天
10%=4,7%=2,5%=8,4%=5,3%=13,2%=33,1%=64,0%=34,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=5,-6%=32,-7%=41,-8%=50,

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 3673 2977516 1524 139460236 46.40 47.10 46.30 47.00 0.70 0% 46.95 2 47.00 69 27.65
2021-01-05 3673 2069459 1229 96886214 47.00 47.10 46.65 46.75 0.25 -0.53% 46.75 25 46.80 1 27.50
2021-01-07 3673 2648263 1618 120568945 45.60 46.15 45.15 45.15 0.40 -3.42% 45.15 9 45.20 1 26.56
2021-01-08 3673 5520819 3114 244555340 45.40 45.55 43.80 44.30 0.85 -1.88% 44.25 94 44.30 11 26.06
2021-01-11 3673 2194320 1513 98887649 44.50 45.50 44.15 45.25 0.95 2.14% 45.25 29 45.30 14 26.62
2021-01-12 3673 2613370 1727 116423360 45.35 45.35 44.10 44.15 1.10 -2.43% 44.10 72 44.15 23 25.97
2021-01-13 3673 2176961 1255 97709936 44.30 45.45 44.20 44.65 0.50 1.13% 44.65 50 44.70 19 26.26
2021-01-14 3673 4659007 2722 213591136 45.20 46.35 44.70 46.15 1.50 3.36% 46.10 32 46.15 11 27.15
2021-01-15 3673 9974009 5468 462275046 46.50 47.45 45.20 45.65 0.50 -1.08% 45.60 13 45.65 66 26.85
2021-01-18 3673 2804540 1670 128592436 46.15 46.35 45.00 46.20 0.55 1.2% 46.10 1 46.20 39 27.18
2021-01-19 3673 3093138 1625 142209362 46.20 46.65 45.50 45.50 0.70 -1.52% 45.50 98 45.60 92 26.76
2021-01-20 3673 6524801 3650 287407720 45.40 45.50 43.35 43.45 2.05 -4.51% 43.45 4 43.50 6 25.56
2021-01-21 3673 3548102 2084 152989921 43.55 44.05 42.50 42.60 0.85 -1.96% 42.60 57 42.65 28 25.06
2021-01-22 3673 2413003 1409 103430259 42.80 43.25 42.55 43.15 0.55 1.29% 43.10 33 43.15 8 25.38
2021-01-25 3673 2185777 1375 95203426 43.35 43.95 43.10 43.55 0.40 0.93% 43.55 19 43.60 2 25.62
2021-01-26 3673 2078228 1255 90506638 43.65 44.20 43.05 43.15 0.40 -0.92% 43.10 45 43.25 27 25.38
2021-01-27 3673 2504281 1311 109816911 43.45 44.15 43.40 43.80 0.65 1.51% 43.80 7 43.85 75 25.76
2021-01-28 3673 2503518 1471 108251537 43.20 43.75 42.80 42.80 1.00 -2.28% 42.80 82 42.95 2 25.18
2021-01-29 3673 2448964 1355 104583649 43.00 43.30 42.20 42.60 0.20 -0.47% 42.50 4 42.60 30 25.06
2021-02-02 3673 2847868 1733 122143520 41.90 43.85 41.90 42.65 1.00 0.12% 42.60 28 42.65 36 25.09
2021-02-03 3673 966138 646 41389228 43.20 43.25 42.60 42.65 0.00 0% 42.65 23 42.80 46 25.09
2021-02-04 3673 2690902 1405 113905599 42.75 43.05 41.80 41.90 0.75 -1.76% 41.90 65 41.95 15 24.65
2021-02-17 3673 3419945 2036 149784665 44.40 44.55 43.20 43.60 0.10 4.06% 43.60 83 43.65 2 25.65
2021-02-18 3673 2957183 1808 130988675 43.60 44.90 43.55 44.55 0.95 2.18% 44.55 2 44.60 31 26.21
2021-02-19 3673 1724050 1132 76488350 44.10 44.80 44.10 44.65 0.10 0.22% 44.65 5 44.70 14 26.26
2021-02-23 3673 1835215 1163 83600195 45.80 45.90 45.10 45.80 0.00 2.58% 45.80 7 45.85 31 26.94
2021-02-25 3673 1504973 997 68614776 45.55 45.85 45.40 45.65 0.55 -0.33% 45.65 98 45.70 41 26.85
2021-03-02 3673 42504106 19701 2111945922 51.00 52.00 47.50 48.10 2.10 5.37% 48.10 8 48.15 23 28.29
2021-03-03 3673 9877299 6271 482323226 48.60 49.45 47.60 49.10 1.00 2.08% 49.05 12 49.10 25 28.88
2021-03-04 3673 10761876 6526 533167896 49.30 50.30 48.70 50.20 1.10 2.24% 50.10 7 50.20 98 29.53
2021-03-05 3673 10301508 6352 513458332 49.95 51.10 49.10 49.15 1.05 -2.09% 49.15 5 49.25 3 28.91
2021-03-08 3673 8898542 5335 446180626 49.75 51.00 49.25 49.85 0.70 1.42% 49.85 9 49.95 169 29.32
2021-03-09 3673 12505883 7300 637453808 50.80 51.90 49.85 51.30 1.45 2.91% 51.30 5 51.40 32 30.18
2021-03-10 3673 7362472 4422 372926403 51.70 51.90 50.00 50.30 1.00 -1.95% 50.30 111 50.40 14 29.59
2021-03-11 3673 5698155 3543 286146841 50.40 50.90 49.60 50.70 0.40 0.8% 50.60 12 50.70 67 29.82
2021-03-12 3673 3651077 2034 184676410 51.20 51.20 50.20 50.30 0.40 -0.79% 50.30 84 50.40 12 29.59
2021-03-15 3673 3269629 1998 163058305 50.70 50.80 49.60 49.60 0.70 -1.39% 49.60 61 49.65 14 29.18
2021-03-16 3673 3432774 2026 170444039 49.90 50.20 49.30 49.30 0.30 -0.6% 49.30 130 49.35 40 29.00
2021-03-17 3673 4983378 2870 248095643 50.60 50.70 49.10 49.20 0.10 -0.2% 49.20 46 49.25 3 28.94
2021-03-18 3673 3105629 1766 154571670 49.55 50.20 49.50 49.60 0.40 0.81% 49.60 14 49.65 2 29.18
2021-03-19 3673 3296520 1974 164016023 49.60 50.20 49.15 49.55 0.05 -0.1% 49.55 14 49.65 20 29.15
2021-03-22 3673 3509003 2110 176094279 49.95 50.80 49.30 50.50 0.95 1.92% 50.40 24 50.50 14 29.71
2021-03-23 3673 6018051 3344 303805510 51.20 51.50 49.70 49.70 0.80 -1.58% 49.70 27 49.75 14 29.24
2021-03-24 3673 1761047 989 87543491 49.95 50.20 49.45 49.95 0.25 0.5% 49.95 7 50.00 49 29.38
2021-03-25 3673 2799882 1529 140079707 50.00 50.70 49.50 50.10 0.15 0.3% 50.00 16 50.10 41 29.47
2021-03-26 3673 2281835 1303 114059536 50.50 50.50 49.70 49.70 0.40 -0.8% 49.70 92 49.80 2 29.24
2021-03-29 3673 3165162 1803 159137129 49.90 50.60 49.70 50.30 0.60 1.21% 50.30 125 50.40 58 29.59
2021-03-30 3673 12547636 6572 640101190 50.70 52.00 50.00 50.90 0.60 1.19% 50.90 1 51.00 101 29.94
2021-04-01 3673 3566101 1579 179584852 50.50 50.70 50.00 50.40 0.20 -0.98% 50.30 3 50.40 3 19.84
2021-04-06 3673 3117803 1811 158290517 51.00 51.10 50.40 50.80 0.40 0.79% 50.80 140 50.90 42 20.00
2021-04-07 3673 4593195 2846 235283356 51.40 51.70 50.60 51.50 0.70 1.38% 51.40 59 51.50 199 20.28
2021-04-08 3673 7475152 4540 390835096 51.80 52.90 51.20 52.20 0.70 1.36% 52.20 37 52.30 71 20.55
2021-04-09 3673 9254974 5949 466524037 52.00 52.20 49.50 49.50 2.70 -5.17% 49.50 138 49.55 12 19.49
2021-04-12 3673 3032932 1924 150054423 49.50 49.85 49.20 49.35 0.15 -0.3% 49.30 114 49.35 36 19.43
2021-04-13 3673 4230675 2528 209482181 49.50 50.30 48.65 48.65 0.70 -1.42% 48.65 26 48.70 1 19.15
2021-04-14 3673 4689529 2762 224467249 48.90 49.40 46.75 47.75 0.90 -1.85% 47.75 16 47.80 8 18.80
2021-04-15 3673 5431790 3681 268602259 48.10 50.50 47.70 49.55 1.80 3.77% 49.50 35 49.55 1 19.51
2021-04-16 3673 6653938 3831 334588327 50.30 51.10 49.70 49.85 0.30 0.61% 49.80 21 49.85 125 19.63
2021-04-19 3673 12138240 6306 625475856 50.50 52.50 50.50 51.10 1.25 2.51% 51.10 7 51.20 49 20.12
2021-04-20 3673 5543459 2993 284235969 51.80 51.90 50.60 51.50 0.40 0.78% 51.50 3 51.60 167 20.28
2021-04-21 3673 5625354 3225 287017971 52.00 52.10 50.40 50.60 0.90 -1.75% 50.60 1 50.70 10 19.92
2021-04-22 3673 6070399 3450 307470080 51.10 51.80 49.30 49.50 1.10 -2.17% 49.50 34 49.60 1 19.49
2021-04-23 3673 4626552 2610 233309953 50.00 51.20 49.00 50.70 1.20 2.42% 50.70 12 50.80 2 19.96
2021-04-26 3673 7519534 4355 388402290 51.30 52.20 50.70 51.60 0.90 1.78% 51.50 6 51.60 29 20.32
2021-04-27 3673 25073883 11664 1373905774 52.20 56.70 51.50 56.70 5.10 9.88% 56.70 11619 0.00 0 22.32
2021-04-28 3673 35093316 17571 1942956780 57.90 58.00 53.80 55.40 1.30 -2.29% 55.40 3 55.50 112 21.81
2021-04-29 3673 15929804 7808 878883220 55.40 56.20 54.20 54.20 1.20 -2.17% 54.20 14 54.30 4 21.34
2021-05-03 3673 22737310 10511 1246677916 54.00 57.50 52.50 54.30 0.10 0.18% 54.20 33 54.30 81 21.38
2021-05-04 3673 34936457 17092 1811366949 55.80 56.40 48.90 49.45 4.85 -8.93% 49.45 12 49.50 1 19.47
2021-05-05 3673 12356895 6061 617460527 50.20 51.20 48.90 49.10 0.35 -0.71% 49.05 32 49.10 3 19.33
2021-05-06 3673 6084979 3188 302716183 49.60 50.50 49.00 49.55 0.45 0.92% 49.55 42 49.60 9 19.51
2021-05-07 3673 13870945 7352 716487059 50.40 52.80 50.10 51.80 2.25 4.54% 51.70 27 51.80 6 20.39
2021-05-10 3673 6973473 3862 365207656 52.70 53.20 51.60 52.10 0.30 0.58% 52.10 3 52.20 92 20.51
2021-05-11 3673 13800878 7588 710950222 51.00 53.40 49.75 51.00 1.10 -2.11% 51.00 4 51.10 1 20.08
2021-05-12 3673 21477795 10555 1098171551 51.90 53.50 48.00 50.20 0.80 -1.57% 50.10 23 50.30 40 19.76
2021-05-13 3673 12528789 7405 621640589 49.60 50.80 48.05 48.70 1.50 -2.99% 48.70 24 48.75 1 19.17
2021-05-14 3673 7137674 3789 349623312 49.60 50.20 48.05 48.20 0.50 -1.03% 48.20 148 48.25 3 18.98
2021-05-17 3673 8982243 4819 395834438 43.85 45.70 43.40 43.40 4.80 -9.96% 0.00 0 43.40 228 13.15
2021-05-18 3673 5806685 3658 259464142 44.40 45.40 43.50 45.30 1.90 4.38% 45.30 59 45.35 41 13.73
2021-05-19 3673 3582916 2392 161734959 45.10 45.85 44.20 45.55 0.25 0.55% 45.50 18 45.55 7 13.80
2021-05-20 3673 3864933 2422 174537570 45.50 46.40 44.20 44.20 1.35 -2.96% 44.20 29 44.30 3 13.39
2021-05-21 3673 3370814 1614 151537506 45.10 45.60 44.65 44.65 0.45 1.02% 44.65 35 44.70 1 13.53
2021-05-24 3673 2378541 1591 107195648 44.60 45.45 44.25 45.35 0.70 1.57% 45.35 11 45.40 25 13.74
2021-05-25 3673 4483432 2434 204081224 45.80 45.85 45.20 45.35 0.00 0% 45.35 3 45.55 2 13.74
2021-05-26 3673 2968010 1506 134317456 45.50 45.65 45.00 45.10 0.25 -0.55% 45.10 47 45.15 3 13.67
2021-05-27 3673 2637747 1523 118468762 44.95 45.40 44.55 44.85 0.25 -0.55% 44.85 5 44.90 2 13.59
2021-05-28 3673 3723717 2216 171307213 45.55 46.75 45.50 46.20 1.35 3.01% 46.20 1 46.25 12 14.00
2021-05-31 3673 3528825 1845 164193201 46.55 47.20 46.10 46.10 0.10 -0.22% 46.10 23 46.30 1 13.97
2021-06-01 3673 4099301 2425 193711401 46.30 48.00 46.30 47.30 1.20 2.6% 47.30 56 47.45 1 14.33
2021-06-02 3673 2986328 1889 140376158 47.90 47.90 46.10 46.65 0.65 -1.37% 46.60 26 46.65 27 14.14
2021-06-03 3673 1691137 1021 79593255 47.00 47.50 46.70 47.10 0.45 0.96% 47.10 2 47.15 6 14.27
2021-06-04 3673 1711032 1057 79540804 46.55 46.90 46.20 46.25 0.85 -1.8% 46.25 57 46.30 15 14.02
2021-06-07 3673 2792060 1756 127363451 46.55 46.65 44.70 45.95 0.30 -0.65% 45.90 18 45.95 3 13.92
2021-06-08 3673 1765791 1066 81407929 46.10 46.70 45.80 45.90 0.05 -0.11% 45.90 65 45.95 16 13.91
2021-06-09 3673 1648164 984 75645301 46.00 46.45 45.35 45.75 0.15 -0.33% 45.75 25 45.85 2 13.86
2021-06-10 3673 2823320 1705 128405210 45.80 46.05 45.20 45.45 0.30 -0.66% 45.45 7 45.50 4 13.77
2021-06-11 3673 2035350 1162 94123866 45.80 46.70 45.60 46.10 0.65 1.43% 46.10 34 46.15 20 13.97
2021-06-15 3673 1965767 1332 90634603 46.25 46.45 45.80 46.10 0.00 0% 46.05 25 46.10 2 13.97
2021-06-16 3673 2693356 1603 124085688 46.20 46.65 45.50 45.60 0.50 -1.08% 45.60 4 45.65 25 13.82
2021-06-17 3673 1302116 814 59835898 45.55 46.35 45.40 46.30 0.70 1.54% 46.30 15 46.35 17 14.03
2021-06-18 3673 2196048 1337 102030589 46.75 46.90 46.10 46.25 0.05 -0.11% 46.25 29 46.30 3 14.02
2021-06-21 3673 2659849 1564 120764058 46.10 46.30 45.10 45.15 1.10 -2.38% 45.15 31 45.20 23 13.68
2021-06-22 3673 1833015 1220 83243076 45.45 45.75 45.00 45.25 0.10 0.22% 45.25 8 45.30 6 13.71
2021-06-23 3673 2488731 1421 114941632 45.65 46.60 45.50 46.60 1.35 2.98% 46.55 3 46.60 46 14.12
2021-06-24 3673 1553282 979 72144527 46.75 46.75 46.15 46.35 0.25 -0.54% 46.35 40 46.40 1 14.05
2021-06-25 3673 1524197 942 70989078 46.80 46.95 46.35 46.45 0.10 0.22% 46.45 59 46.50 8 14.08
2021-06-27 3673 3000 2 152900 50.90 51.00 50.90 51.00 4.55 9.8% 0.00 59 0.00 8 15.45
2021-06-28 3673 1554320 890 72019516 46.55 46.85 45.90 46.25 0.20 -9.31% 46.25 3 46.35 2 14.02
2021-06-29 3673 10962312 6168 523308183 46.50 48.85 46.45 46.95 0.70 1.51% 46.90 40 46.95 18 14.23
2021-06-30 3673 3664927 2189 170834009 46.95 47.40 46.20 46.60 0.35 -0.75% 46.55 36 46.60 66 14.12
2021-07-01 3673 2538027 1487 118063772 46.80 47.25 46.05 46.15 0.45 -0.97% 46.15 10 46.20 2 13.98
2021-07-02 3673 1644120 1034 75971891 46.40 46.60 45.95 46.15 0.00 0% 46.15 51 46.20 15 13.98
2021-07-05 3673 2330423 1301 109074983 46.35 47.20 46.30 46.80 0.65 1.41% 46.75 19 46.80 11 14.18
2021-07-06 3673 1142191 760 53165716 46.90 47.10 46.30 46.50 0.30 -0.64% 46.50 11 46.55 19 14.09
2021-07-07 3673 2554667 1346 117630913 45.65 46.45 45.60 46.20 0.30 -0.65% 46.20 20 46.25 23 14.00
2021-07-08 3673 4468130 2635 202831841 45.90 45.95 45.00 45.30 0.90 -1.95% 45.25 20 45.35 5 13.73
2021-07-09 3673 3631769 2199 161974509 45.15 45.30 44.30 44.65 0.65 -1.43% 44.60 86 44.65 12 13.53
2021-07-12 3673 1403715 884 63138366 45.15 45.20 44.75 45.00 0.35 0.78% 44.95 28 45.00 33 13.64
2021-07-13 3673 2707725 1542 122518766 45.30 45.70 44.90 44.95 0.05 -0.11% 44.95 35 45.00 2 13.62
2021-07-14 3673 2041588 1351 92911881 45.40 45.90 45.10 45.30 0.35 0.78% 45.30 5 45.35 1 13.73
2021-07-15 3673 2050612 1179 92510273 45.60 45.60 44.85 45.10 0.20 -0.44% 45.10 42 45.15 1 13.67
2021-07-16 3673 1056770 592 47891387 45.10 45.45 45.00 45.40 0.30 0.67% 45.40 2 45.45 116 13.76
2021-07-19 3673 1481829 875 66766509 45.50 45.55 44.90 44.95 0.45 -0.99% 44.95 14 45.00 14 13.62
2021-07-20 3673 2231617 1216 99339409 44.75 44.90 44.35 44.35 0.60 -1.33% 44.35 58 44.40 5 13.44
2021-07-21 3673 2961937 1667 130344962 44.60 44.70 43.65 43.70 0.65 -1.47% 43.70 11 43.75 47 13.24
2021-07-22 3673 1761000 1086 78121150 44.05 44.60 44.05 44.20 0.50 1.14% 44.15 8 44.20 3 13.39
2021-07-23 3673 1398407 777 62544234 44.55 44.90 44.35 44.80 0.60 1.36% 44.75 16 44.80 55 13.58
2021-07-26 3673 1173049 779 51691194 44.20 44.25 43.90 44.00 0.00 -1.79% 44.00 88 44.05 26 13.33
2021-07-27 3673 2083761 1126 91816455 44.50 44.85 43.65 43.65 0.35 -0.8% 43.65 36 43.70 6 13.23
2021-07-28 3673 2676192 1547 115422549 43.95 44.35 42.65 42.85 0.80 -1.83% 42.85 33 42.90 28 12.98
2021-07-29 3673 1495932 883 64422422 43.30 43.50 42.85 43.00 0.15 0.35% 43.00 63 43.15 13 13.03
2021-07-30 3673 1865659 1081 80590117 43.10 43.70 42.70 42.90 0.10 -0.23% 42.90 25 43.00 15 13.00
2021-08-02 3673 1028789 626 44133630 43.45 43.45 42.65 43.00 0.10 0.23% 43.00 1 43.15 4 13.03
2021-08-03 3673 2235277 1494 95151802 43.00 43.15 42.35 42.45 0.55 -1.28% 42.45 12 42.50 20 12.86
2021-08-04 3673 1386800 935 59610784 42.75 43.25 42.55 43.00 0.55 1.3% 43.00 30 43.15 1 13.03
2021-08-05 3673 1953304 1257 84061511 43.10 43.60 42.70 42.85 0.15 -0.35% 42.80 56 42.85 16 12.98
2021-08-06 3673 1479300 1047 63586119 43.00 43.50 42.75 42.85 0.00 0% 42.85 7 42.90 14 12.98
2021-08-09 3673 1424318 992 60659145 43.00 43.45 42.35 42.35 0.50 -1.17% 42.35 7 42.40 13 12.83
2021-08-10 3673 2575088 1801 107340534 42.45 42.45 41.35 41.50 0.85 -2.01% 41.50 15 41.60 12 12.58
2021-08-11 3673 5401767 3194 216933311 41.50 41.50 39.25 39.80 1.70 -4.1% 39.80 55 39.85 17 12.06
2021-08-12 3673 2358569 1694 94739164 40.20 40.80 39.80 39.90 0.10 0.25% 39.90 20 39.95 3 12.09
2021-08-13 3673 2144613 1362 84346292 40.00 40.00 39.00 39.10 0.80 -2.01% 39.10 47 39.15 1 11.85
2021-08-16 3673 2673646 1670 106609256 39.95 40.55 39.35 39.60 0.50 1.28% 39.55 39 39.65 12 12.00
2021-08-17 3673 2108809 1576 82797457 39.80 40.10 38.70 38.70 0.90 -2.27% 38.70 41 38.80 20 11.73
2021-08-18 3673 2036905 1495 79166810 38.75 39.25 38.25 39.25 0.55 1.42% 39.25 5 39.30 7 11.89
2021-08-19 3673 1996383 1147 77463609 39.15 39.15 38.60 38.60 0.65 -1.66% 38.60 15 38.65 18 11.70
2021-08-20 3673 997180 675 38436861 39.10 39.25 38.25 38.30 0.30 -0.78% 38.30 5 38.35 1 11.61
2021-08-23 3673 1058171 693 41451451 39.00 39.40 38.70 39.35 1.05 2.74% 39.35 1 39.40 33 11.92
2021-08-24 3673 1212290 733 47622066 39.50 39.65 39.05 39.05 0.30 -0.76% 39.05 29 39.15 10 11.83
2021-08-25 3673 1405290 894 56176384 39.15 40.40 39.10 40.20 1.15 2.94% 40.15 2 40.25 2 12.18
2021-08-26 3673 1355704 964 53748782 40.20 40.20 39.40 39.50 0.70 -1.74% 39.45 43 39.50 2 11.97
2021-08-27 3673 847889 599 33721258 39.65 40.00 39.35 39.80 0.30 0.76% 39.80 1 39.85 1 12.06
2021-08-30 3673 892788 699 35304808 40.15 40.15 39.30 39.40 0.40 -1.01% 39.40 47 39.45 8 11.83
2021-08-31 3673 1198842 737 47209531 39.50 39.90 39.20 39.40 0.00 0% 39.40 13 39.45 22 11.83
2021-09-01 3673 1075557 748 42838614 39.25 40.15 39.25 39.95 0.55 1.4% 39.90 4 39.95 5 12.00
2021-09-02 3673 1430749 942 56374563 40.00 40.15 39.05 39.05 0.90 -2.25% 39.05 54 39.10 13 11.73
2021-09-03 3673 1006258 661 39879676 39.25 39.85 39.25 39.75 0.70 1.79% 39.70 6 39.75 7 11.94
2021-09-06 3673 797088 533 31275115 39.65 39.75 38.85 39.00 0.75 -1.89% 39.00 23 39.05 1 11.71
2021-09-07 3673 737306 510 28727229 39.35 39.35 38.80 38.90 0.10 -0.26% 38.85 11 38.95 1 11.68
2021-09-08 3673 4494064 2844 168209314 38.45 38.45 36.75 36.85 2.05 -5.27% 36.80 96 36.85 36 11.07
2021-09-09 3673 896747 621 33273759 36.90 37.35 36.70 37.20 0.35 0.95% 37.20 5 37.25 16 11.17
2021-09-10 3673 1902730 1251 72755441 37.50 38.60 37.40 38.10 0.90 2.42% 38.10 20 38.15 7 11.44
2021-09-13 3673 536854 361 20414536 38.30 38.30 37.85 38.15 0.05 0.13% 38.15 12 38.20 4 11.46
2021-09-14 3673 1002963 726 38180548 38.20 38.40 37.80 38.05 0.10 -0.26% 38.05 1 38.15 5 11.43
2021-09-15 3673 2362611 1618 90029572 38.65 38.65 37.90 38.00 0.05 -0.13% 38.00 81 38.05 11 11.41
2021-09-16 3673 1800404 1185 68803594 38.50 38.50 38.00 38.40 0.40 1.05% 38.35 15 38.40 1 11.53
2021-09-17 3673 6282000 2084 243577700 38.40 39.45 38.05 38.75 0.35 0.91% 38.75 56 38.90 5 11.64
2021-09-22 3673 2727585 1771 102331948 38.10 38.10 37.15 37.20 1.55 -4% 37.20 115 37.25 26 11.17
2021-09-23 3673 1077455 667 40419133 37.50 37.80 37.35 37.35 0.15 0.4% 37.35 9 37.45 65 11.22
2021-09-24 3673 1142915 801 42824949 37.75 37.80 37.20 37.30 0.05 -0.13% 37.30 28 37.35 51 11.20
2021-09-27 3673 1316748 966 49716381 37.40 38.00 37.35 37.90 0.60 1.61% 37.90 7 37.95 20 11.38
2021-09-28 3673 863800 491 32542792 38.00 38.00 37.50 37.85 0.05 -0.13% 37.80 9 37.85 4 11.37
2021-09-29 3673 1267253 813 47181488 37.45 37.45 37.05 37.40 0.45 -1.19% 37.25 6 37.40 2 11.23
2021-09-30 3673 3175945 1873 122294345 37.50 39.15 37.50 38.95 1.55 4.14% 38.95 28 39.00 18 11.70
2021-10-01 3673 2494499 1560 96492697 38.45 39.40 38.20 38.45 0.50 -1.28% 38.45 24 38.50 6 11.55
2021-10-04 3673 2206228 1214 85667701 38.85 39.30 38.40 39.00 0.55 1.43% 38.95 4 39.00 73 11.71
2021-10-05 3673 2099369 1278 81101334 39.10 39.15 38.20 38.60 0.40 -1.03% 38.60 33 38.65 3 11.59
2021-10-06 3673 1751263 1185 66923684 38.70 38.75 37.70 37.75 0.85 -2.2% 37.75 11 37.90 43 11.34
2021-10-07 3673 1350791 894 52224131 38.05 39.05 38.05 38.95 1.20 3.18% 38.90 6 38.95 7 11.70
2021-10-08 3673 897702 558 34519155 38.55 38.80 38.20 38.30 0.65 -1.67% 38.30 14 38.35 12 11.50
2021-10-12 3673 1920590 1062 72026515 38.00 38.00 37.30 37.60 0.70 -1.83% 37.55 1 37.60 1 11.29
2021-10-13 3673 1172405 695 43625679 37.80 37.80 37.00 37.10 0.50 -1.33% 37.10 3 37.15 1 11.14
2021-10-14 3673 842389 543 31346493 37.60 37.60 36.90 37.05 0.05 -0.13% 37.05 2 37.20 1 11.13
2021-10-15 3673 769268 522 28809437 37.40 37.70 37.25 37.35 0.30 0.81% 37.30 21 37.35 10 11.22
2021-10-18 3673 864408 588 32436217 37.40 37.80 37.15 37.60 0.25 0.67% 37.60 9 37.70 2 11.29
2021-10-19 3673 1252450 847 47618626 37.80 38.35 37.45 38.35 0.75 1.99% 38.30 3 38.35 13 11.52
2021-10-20 3673 1012438 645 38561955 38.40 38.70 37.90 37.95 0.40 -1.04% 37.95 12 38.00 27 11.40
2021-10-21 3673 1177555 746 44996004 38.10 38.65 37.85 37.90 0.05 -0.13% 37.90 21 38.00 11 11.38
2021-10-22 3673 625891 433 23824433 37.90 38.30 37.75 38.25 0.35 0.92% 38.25 2 38.30 10 11.49
2021-10-25 3673 9029511 5214 366089712 38.25 41.80 38.20 41.05 2.80 7.32% 41.05 90 41.10 4 12.33
2021-10-26 3673 4132624 2759 165612808 40.50 40.75 39.65 39.95 1.10 -2.68% 39.90 4 39.95 14 12.00
2021-10-27 3673 2398386 1727 95831493 39.90 40.35 39.50 40.30 0.35 0.88% 40.30 11 40.35 15 12.10
2021-10-28 3673 11586824 5665 492982947 40.15 44.30 39.80 44.30 4.00 9.93% 44.30 23654 0.00 0 13.30
2021-10-29 3673 12767397 7352 547510416 43.50 43.65 42.35 42.50 1.80 -4.06% 42.50 55 42.55 19 12.76
2021-11-01 3673 11484352 6547 500364817 42.80 44.55 42.00 43.20 0.70 1.65% 43.20 5 43.25 3 12.97
2021-11-02 3673 7970021 5248 333341118 42.80 43.20 40.50 40.75 2.45 -5.67% 40.75 14 40.80 2 12.24
2021-11-03 3673 2433715 1648 100477657 40.85 41.60 40.85 41.30 0.55 1.35% 41.25 21 41.30 114 12.40
2021-11-04 3673 2053797 1547 85159410 41.40 42.05 41.00 41.05 0.25 -0.61% 41.05 27 41.10 5 12.33
2021-11-05 3673 2423703 1456 98044583 40.65 41.00 40.15 40.40 0.65 -1.58% 40.40 16 40.45 1 12.13
2021-11-08 3673 1277659 850 51952020 40.50 41.05 40.35 40.75 0.35 0.87% 40.75 12 40.80 3 12.24
2021-11-09 3673 1698401 1178 69819795 41.00 41.45 40.85 40.85 0.10 0.25% 40.85 12 40.90 2 12.27
2021-11-10 3673 1391099 848 56865148 40.90 41.35 40.70 40.70 0.15 -0.37% 40.70 37 40.80 2 12.22
2021-11-11 3673 3099624 1686 128588905 40.75 42.00 40.75 40.80 0.10 0.25% 40.80 23 40.85 4 12.25
2021-11-12 3673 1673904 1083 68789723 41.00 41.70 40.70 41.30 0.50 1.23% 41.30 8 41.35 2 14.10
2021-11-15 3673 3436805 1738 143909327 41.60 42.30 41.50 41.85 0.55 1.33% 41.80 22 41.85 8 14.28
2021-11-16 3673 2077629 1353 86018333 42.05 42.05 41.15 41.15 0.70 -1.67% 41.15 2 41.25 4 14.04
2021-11-17 3673 3284516 2164 134274410 41.50 41.60 40.60 40.65 0.50 -1.22% 40.65 24 40.70 14 13.87
2021-11-18 3673 4872513 2807 201998035 40.65 42.00 40.10 41.35 0.70 1.72% 41.35 44 41.45 52 14.11
2021-11-19 3673 1943043 1380 80931475 41.50 42.20 41.30 41.40 0.05 0.12% 41.40 29 41.45 1 14.13
2021-11-22 3673 2523138 1568 106063240 41.50 42.30 41.40 42.25 0.85 2.05% 42.20 26 42.25 12 14.42
2021-11-23 3673 1478694 1076 61936084 42.25 42.25 41.60 41.80 0.45 -1.07% 41.80 4 41.85 23 14.27
2021-11-24 3673 1618673 812 68022690 42.50 42.50 41.70 41.95 0.15 0.36% 41.95 26 42.00 67 14.32
2021-11-25 3673 2486980 1013 104642199 42.15 42.75 41.75 41.90 0.05 -0.12% 41.90 61 41.95 1 14.30
2021-11-26 3673 2177887 1552 89775150 42.00 42.00 40.80 40.90 1.00 -2.39% 40.85 39 40.90 5 13.96
2021-11-29 3673 2293545 1490 91640603 40.50 40.50 39.20 39.90 1.00 -2.44% 39.90 26 39.95 34 13.62
2021-11-30 3673 1261450 690 50554997 40.25 40.65 39.50 39.50 0.40 -1% 39.50 94 40.00 1 13.48
2021-12-01 3673 890866 668 35888107 39.85 40.60 39.85 40.45 0.95 2.41% 40.45 3 40.50 20 13.81
2021-12-02 3673 1185081 753 47535139 40.20 40.65 39.85 40.25 0.20 -0.49% 40.20 1 40.25 5 13.74
2021-12-03 3673 703931 435 28511440 40.30 40.75 40.30 40.55 0.30 0.75% 40.45 47 40.55 24 13.84
2021-12-06 3673 1352197 1026 55172614 40.75 41.40 40.25 41.40 0.85 2.1% 41.40 2 41.45 34 14.13
2021-12-07 3673 1093828 888 45035340 41.35 41.45 40.95 41.30 0.10 -0.24% 41.20 4 41.30 25 14.10
2021-12-08 3673 2269542 1376 95140380 42.00 42.45 41.60 41.60 0.30 0.73% 41.60 38 41.65 5 14.20
2021-12-09 3673 1973495 1247 83042077 41.65 42.50 41.65 41.90 0.30 0.72% 41.90 10 41.95 2 14.30
2021-12-10 3673 1259158 818 52988620 41.90 42.40 41.65 41.85 0.05 -0.12% 41.85 13 41.90 1 14.28
2021-12-13 3673 3430063 2221 146786421 42.00 43.45 42.00 42.50 0.65 1.55% 42.50 53 42.55 6 14.51
2021-12-14 3673 1641266 1293 68699977 42.50 42.65 41.60 41.60 0.90 -2.12% 41.60 37 41.75 1 14.20
2021-12-15 3673 1378755 892 57254082 41.80 41.90 41.30 41.35 0.25 -0.6% 41.30 59 41.35 6 14.11
2021-12-16 3673 2664639 1896 112687509 41.80 42.80 41.65 42.30 0.95 2.3% 42.30 18 42.35 14 14.44
2021-12-17 3673 1181740 667 49786924 42.00 42.45 41.90 42.10 0.20 -0.47% 42.10 31 42.20 11 14.37
2021-12-20 3673 1470132 982 62170133 41.85 43.15 41.75 42.55 0.45 1.07% 42.55 6 42.60 2 14.52
2021-12-21 3673 1857116 1311 79542421 42.80 43.20 42.30 42.75 0.20 0.47% 42.75 7 42.80 1 14.59
2021-12-22 3673 1237898 945 53143677 42.90 43.15 42.70 42.80 0.05 0.12% 42.80 9 42.90 13 14.61
2021-12-23 3673 1130412 1030 48621262 43.15 43.55 42.75 42.95 0.15 0.35% 42.90 9 43.00 53 14.66
2021-12-24 3673 998219 584 42761377 43.25 43.30 42.65 42.80 0.15 -0.35% 42.75 23 42.80 2 14.61
2021-12-27 3673 2375870 1437 102998422 42.90 43.75 42.90 43.10 0.30 0.7% 43.10 23 43.15 1 14.71
2021-12-28 3673 1284301 883 55640378 43.45 43.65 43.10 43.30 0.20 0.46% 43.25 2 43.30 18 14.78
2021-12-29 3673 1108495 771 48046752 43.40 43.50 43.20 43.50 0.20 0.46% 43.45 10 43.50 38 14.85
2021-12-30 3673 2225489 1404 97420324 43.70 44.00 43.45 43.45 0.05 -0.11% 43.45 4 43.65 25 14.83