達能(3686)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　　　18.05
0
0%		17.85
-0.2
-1.11%		 18.90
1.05
5.88%		17.85
-1.05
-5.56%		 　17.80
-0.05
-0.28%		17.40
-0.4
-2.25%		17.50
0.1
0.57%		17.50
0
0%		17.15
-0.35
-2%		 　17.05
-0.1
-0.58%		17.70
0.65
3.81%		16.80
-0.9
-5.08%		16.10
-0.7
-4.17%		16.55
0.45
2.8%		 　16.50
-0.05
-0.3%		16.05
-0.45
-2.73%		15.70
-0.35
-2.18%		14.60
-1.1
-7.01%		14.05
-0.55
-3.77%		 16.78
2 月　14.10
0.05
0.36%		14.90
0.8
5.67%		14.20
-0.7
-4.7%		 　　　　　　　　　　　14.80
0.6
4.23%		15.30
0.5
3.38%		16.80
1.5
9.8%		 　　17.75
0.95
5.65%		 18.30
0.55
3.1%		 16.55
3 月　17.40
-0.9
-4.92%		17.75
0.35
2.01%		17.65
-0.1
-0.56%		17.30
-0.35
-1.98%		 　17.15
-0.15
-0.87%		17.50
0.35
2.04%		18.10
0.6
3.43%		17.85
-0.25
-1.38%		18.10
0.25
1.4%		 　18.20
0.1
0.55%		17.85
-0.35
-1.92%		17.80
-0.05
-0.28%		18.50
0.7
3.93%		17.95
-0.55
-2.97%		 　18.45
0.5
2.79%		17.65
-0.8
-4.34%		17.45
-0.2
-1.13%		17.20
-0.25
-1.43%		16.95
-0.25
-1.45%		 　17.45
0.5
2.95%		17.65
0.2
1.15%		 17.71
4 月17.20
-0.45
-2.55%		 　　　17.15
-0.05
-0.29%		17.70
0.55
3.21%		17.75
0.05
0.28%		17.35
-0.4
-2.25%		 　18.20
0.85
4.9%		20.00
1.8
9.89%		18.95
-1.05
-5.25%		18.80
-0.15
-0.79%		18.90
0.1
0.53%		 　18.75
-0.15
-0.79%		18.90
0.15
0.8%		19.05
0.15
0.79%		18.20
-0.85
-4.46%		19.20
1
5.49%		 　18.90
-0.3
-1.56%		18.90
0
0%		18.35
-0.55
-2.91%		18.05
-0.3
-1.63%		 18.31
5 月　　17.25
-0.8
-4.43%		16.05
-1.2
-6.96%		15.80
-0.25
-1.56%		16.60
0.8
5.06%		16.70
0.1
0.6%		 　17.00
0.3
1.8%		15.30
-1.7
-10%		14.00
-1.3
-8.5%		13.65
-0.35
-2.5%		15.00
1.35
9.89%		 　13.50
-1.5
-10%		14.85
1.35
10%		16.10
1.25
8.42%		15.10
-1
-6.21%		15.10
0
0%		 　15.40
0.3
1.99%		15.90
0.5
3.25%		15.60
-0.3
-1.89%		15.60
0
0%		15.65
0.05
0.32%		 15.75
0.1
0.64%		15.51
6 月16.00
0.25
1.59%		15.40
-0.6
-3.75%		15.40
0
0%		15.45
0.05
0.32%		 　15.15
-0.3
-1.94%		15.40
0.25
1.65%		15.80
0.4
2.6%		17.35
1.55
9.81%		16.55
-0.8
-4.61%		 　　16.95
0.4
2.42%		18.60
1.65
9.73%		18.15
-0.45
-2.42%		17.10
-1.05
-5.79%		 　16.50
-0.6
-3.51%		16.75
0.25
1.52%		17.95
1.2
7.16%		18.00
0.05
0.28%		19.00
1
5.56%		 　18.45
-0.55
-2.89%		18.20
-0.25
-1.36%		18.85
0.65
3.57%		 17
7 月17.85
-1
-5.31%		17.70
-0.15
-0.84%		 　18.05
0.35
1.98%		17.60
-0.45
-2.49%		17.40
-0.2
-1.14%		17.40
0
0%		18.30
0.9
5.17%		 　18.60
0.3
1.64%		18.00
-0.6
-3.23%		17.75
-0.25
-1.39%		18.60
0.85
4.79%		19.30
0.7
3.76%		 　21.20
1.9
9.84%		23.30
2.1
9.91%		22.70
-0.6
-2.58%		21.00
-1.7
-7.49%		20.30
-0.7
-3.33%		 　22.30
2
9.85%		20.80
-1.5
-6.73%		20.70
-0.1
-0.48%		20.30
-0.4
-1.93%		19.60
-0.7
-3.45%		 19.58
8 月　19.85
0.25
1.28%		20.55
0.7
3.53%		20.60
0.05
0.24%		19.90
-0.7
-3.4%		19.50
-0.4
-2.01%		 　18.80
-0.7
-3.59%		18.60
-0.2
-1.06%		17.85
-0.75
-4.03%		18.00
0.15
0.84%		17.35
-0.65
-3.61%		 　16.55
-0.8
-4.61%		16.55
0
0%		17.15
0.6
3.63%		16.10
-1.05
-6.12%		16.55
0.45
2.8%		 　17.20
0.65
3.93%		16.65
-0.55
-3.2%		17.45
0.8
4.8%		17.25
-0.2
-1.15%		17.60
0.35
2.03%		 　17.85
0.25
1.42%		17.70
-0.15
-0.84%		17.92
9 月17.55
-0.15
-0.85%		17.10
-0.45
-2.56%		16.90
-0.2
-1.17%		 　16.40
-0.5
-2.96%		16.60
0.2
1.22%		16.10
-0.5
-3.01%		16.25
0.15
0.93%		16.25
0
0%		 　16.75
0.5
3.08%		16.55
-0.2
-1.19%		16.55
0
0%		16.35
-0.2
-1.21%		16.30
-0.05
-0.31%		 　　　15.90
-0.4
-2.45%		15.60
-0.3
-1.89%		15.70
0.1
0.64%		 　16.05
0.35
2.23%		16.60
0.55
3.43%		16.10
-0.5
-3.01%		17.30
1.2
7.45%		 16.46
10 月17.50
0.2
1.16%		 　16.45
-1.05
-6%		16.15
-0.3
-1.82%		16.15
0
0%		16.35
0.2
1.24%		16.30
-0.05
-0.31%		 　　16.50
0.2
1.23%		16.75
0.25
1.52%		16.35
-0.4
-2.39%		16.25
-0.1
-0.61%		 　16.60
0.35
2.15%		16.95
0.35
2.11%		16.65
-0.3
-1.77%		16.40
-0.25
-1.5%		16.30
-0.1
-0.61%		 　16.25
-0.05
-0.31%		16.15
-0.1
-0.62%		16.05
-0.1
-0.62%		16.35
0.3
1.87%		16.05
-0.3
-1.83%		 16.5
11 月17.30
1.25
7.79%		16.60
-0.7
-4.05%		16.25
-0.35
-2.11%		16.35
0.1
0.62%		16.20
-0.15
-0.92%		 　16.20
0
0%		16.40
0.2
1.23%		16.25
-0.15
-0.91%		16.25
0
0%		16.20
-0.05
-0.31%		 　16.10
-0.1
-0.62%		16.10
0
0%		16.05
-0.05
-0.31%		15.80
-0.25
-1.56%		15.60
-0.2
-1.27%		 　15.70
0.1
0.64%		15.60
-0.1
-0.64%		16.10
0.5
3.21%		15.70
-0.4
-2.48%		15.50
-0.2
-1.27%		 　15.40
-0.1
-0.65%		15.55
0.15
0.97%		 16
12 月15.30
-0.25
-1.61%		15.00
-0.3
-1.96%		15.35
0.35
2.33%		 　15.40
0.05
0.33%		15.30
-0.1
-0.65%		15.20
-0.1
-0.65%		15.90
0.7
4.61%		16.40
0.5
3.14%		 　16.30
-0.1
-0.61%		15.70
-0.6
-3.68%		16.20
0.5
3.18%		16.15
-0.05
-0.31%		15.80
-0.35
-2.17%		 　16.35
0.55
3.48%		16.15
-0.2
-1.22%		16.05
-0.1
-0.62%		15.95
-0.1
-0.62%		15.85
-0.1
-0.63%		 　15.90
0.05
0.32%		15.85
-0.05
-0.31%		15.95
0.1
0.63%		15.85
-0.1
-0.63%		　15.84

說明:最高漲幅:10%最低跌幅:-10% 最高價:23.30最低價:13.50平均價:17.03,灰色底表示週末,漲129天(69.5)元,跌158天(-71.05)元,平盤15天
10%=11,8%=4,7%=2,6%=6,5%=8,4%=10,3%=21,2%=24,1%=31,0%=27,-0%=1,-1%=3,-2%=4,-3%=6,-4%=15,-5%=16,-6%=16,-7%=19,-8%=32,-9%=46,

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 3686 1525584 765 27759090 18.25 18.55 17.85 18.05 0.20 0% 18.05 2 18.10 13 0.00
2021-01-05 3686 1435183 784 25773971 18.05 18.25 17.85 17.85 0.20 -1.11% 17.85 39 17.90 4 0.00
2021-01-07 3686 8287330 3547 155505845 17.85 18.90 17.80 18.90 1.70 5.88% 18.90 254 0.00 0 0.00
2021-01-08 3686 4826331 2259 87193281 18.60 18.60 17.70 17.85 1.05 -5.56% 17.85 59 17.90 3 0.00
2021-01-11 3686 1589869 863 28363460 17.50 18.15 17.50 17.80 0.05 -0.28% 17.80 52 17.95 6 0.00
2021-01-12 3686 1907636 980 33390352 17.80 17.85 17.35 17.40 0.40 -2.25% 17.40 24 17.45 9 0.00
2021-01-13 3686 921286 553 16086799 17.45 17.80 17.30 17.50 0.10 0.57% 17.50 86 17.55 14 0.00
2021-01-14 3686 1101794 547 19410034 17.75 17.90 17.40 17.50 0.00 0% 17.50 28 17.65 2 0.00
2021-01-15 3686 1369873 697 23668748 17.55 17.55 17.10 17.15 0.35 -2% 17.15 48 17.20 15 0.00
2021-01-18 3686 834886 533 14287905 17.40 17.50 16.80 17.05 0.10 -0.58% 17.05 31 17.10 10 0.00
2021-01-19 3686 1610298 887 28527589 17.15 18.20 17.10 17.70 0.65 3.81% 17.70 11 17.75 13 0.00
2021-01-20 3686 1786220 932 30405497 17.70 17.80 16.80 16.80 0.90 -5.08% 16.80 150 16.85 3 0.00
2021-01-21 3686 2102982 1123 34549042 16.50 17.35 16.00 16.10 0.70 -4.17% 16.10 74 16.15 24 0.00
2021-01-22 3686 1383729 764 23119987 16.30 17.10 16.30 16.55 0.45 2.8% 16.55 23 16.65 21 0.00
2021-01-25 3686 1124777 542 18476526 16.55 16.80 16.10 16.50 0.05 -0.3% 16.50 5 16.60 2 0.00
2021-01-26 3686 1039771 573 16785026 16.50 16.50 16.00 16.05 0.45 -2.73% 16.05 46 16.10 1 0.00
2021-01-27 3686 914569 585 14497946 16.25 16.35 15.65 15.70 0.35 -2.18% 15.70 3 15.75 8 0.00
2021-01-28 3686 2368615 1300 35252881 15.60 15.60 14.50 14.60 1.10 -7.01% 14.60 12 14.65 11 0.00
2021-01-29 3686 2121217 1028 30258719 14.85 14.95 13.85 14.05 0.55 -3.77% 14.05 18 14.10 3 0.00
2021-02-02 3686 879765 579 12375650 14.25 14.70 13.85 14.10 0.15 0.36% 14.10 19 14.20 10 0.00
2021-02-03 3686 2419782 1233 36129487 14.20 15.50 14.10 14.90 0.80 5.67% 14.85 13 14.90 10 0.00
2021-02-04 3686 1509509 781 21709846 14.60 14.65 14.20 14.20 0.70 -4.7% 14.20 50 14.25 4 0.00
2021-02-17 3686 1076592 586 15732973 14.45 15.00 14.20 14.80 0.65 4.23% 14.80 24 14.85 65 0.00
2021-02-18 3686 1459133 634 21978228 14.90 15.50 14.70 15.30 0.50 3.38% 15.25 13 15.30 16 0.00
2021-02-19 3686 3485483 1478 56740866 15.40 16.80 15.35 16.80 1.50 9.8% 16.80 154 0.00 0 0.00
2021-02-23 3686 3198067 1681 56929607 18.45 18.45 17.40 17.75 0.70 5.65% 17.75 9 17.80 13 0.00
2021-02-25 3686 3408209 1592 62668590 18.85 19.10 17.90 18.30 0.55 3.1% 18.30 32 18.35 2 0.00
2021-03-02 3686 1606475 866 28644220 18.35 18.45 17.35 17.40 0.65 -4.92% 17.40 8 17.50 2 0.00
2021-03-03 3686 1427726 783 25533871 17.55 18.20 17.40 17.75 0.35 2.01% 17.75 20 17.80 1 0.00
2021-03-04 3686 1571268 817 27730409 17.80 18.10 17.25 17.65 0.10 -0.56% 17.65 16 17.75 31 0.00
2021-03-05 3686 1074118 597 18712358 17.30 17.70 17.25 17.30 0.35 -1.98% 17.30 15 17.35 1 0.00
2021-03-08 3686 668578 542 11637109 17.60 17.95 17.15 17.15 0.15 -0.87% 17.15 11 17.25 4 0.00
2021-03-09 3686 1197541 631 20393037 17.25 17.50 16.80 17.50 0.35 2.04% 17.35 21 17.50 5 0.00
2021-03-10 3686 2982881 1634 53801455 17.65 18.75 17.15 18.10 0.60 3.43% 18.05 24 18.10 11 0.00
2021-03-11 3686 2173696 1086 38842830 18.25 18.30 17.45 17.85 0.25 -1.38% 17.80 24 17.95 3 0.00
2021-03-12 3686 2265785 1103 40831244 18.00 18.35 17.75 18.10 0.25 1.4% 18.10 9 18.15 44 0.00
2021-03-15 3686 2531283 1313 46391755 18.25 18.55 18.15 18.20 0.10 0.55% 18.20 25 18.25 8 0.00
2021-03-16 3686 1590619 941 28540939 18.30 18.35 17.75 17.85 0.35 -1.92% 17.85 20 17.90 11 0.00
2021-03-17 3686 1112380 687 19933224 17.95 18.15 17.75 17.80 0.05 -0.28% 17.75 51 17.80 48 0.00
2021-03-18 3686 4427685 1955 81198842 18.10 18.65 17.85 18.50 0.70 3.93% 18.45 35 18.50 231 0.00
2021-03-19 3686 2439128 1159 44012762 18.30 18.45 17.90 17.95 0.55 -2.97% 17.95 12 18.00 1 0.00
2021-03-22 3686 3277200 1794 60812350 18.20 18.90 18.15 18.45 0.50 2.79% 18.45 56 18.50 24 0.00
2021-03-23 3686 3140313 1686 56620623 18.70 18.75 17.65 17.65 0.80 -4.34% 17.65 70 17.70 4 0.00
2021-03-24 3686 1220696 728 21345273 17.90 17.90 17.30 17.45 0.20 -1.13% 17.45 27 17.55 8 0.00
2021-03-25 3686 1141518 674 19826536 17.80 17.80 17.20 17.20 0.25 -1.43% 17.20 67 17.25 3 0.00
2021-03-26 3686 1971965 1035 33299828 17.10 17.50 16.70 16.95 0.25 -1.45% 16.95 32 17.00 57 0.00
2021-03-29 3686 1591390 883 27852021 17.00 17.85 17.00 17.45 0.50 2.95% 17.45 6 17.50 17 0.00
2021-03-30 3686 811926 496 14194037 17.60 17.65 17.20 17.65 0.20 1.15% 17.60 13 17.65 26 0.00
2021-04-01 3686 819132 520 14084532 17.50 17.50 17.10 17.20 0.20 -2.55% 17.20 41 17.25 16 0.00
2021-04-06 3686 1122540 619 19288817 17.20 17.45 17.05 17.15 0.05 -0.29% 17.10 155 17.15 10 0.00
2021-04-07 3686 1819395 953 31724415 17.10 17.80 17.00 17.70 0.55 3.21% 17.65 12 17.70 40 0.00
2021-04-08 3686 2107466 1221 37566357 17.65 18.20 17.30 17.75 0.05 0.28% 17.75 33 17.80 109 0.00
2021-04-09 3686 1268219 743 22144925 17.80 17.85 17.25 17.35 0.40 -2.25% 17.35 88 17.45 2 0.00
2021-04-12 3686 2600102 1356 46320995 17.45 18.20 17.30 18.20 0.85 4.9% 18.15 5 18.20 79 0.00
2021-04-13 3686 9222544 2803 183482380 19.30 20.00 19.30 20.00 1.80 9.89% 20.00 7676 0.00 0 0.00
2021-04-14 3686 12690989 5289 243655460 20.10 20.10 18.00 18.95 1.05 -5.25% 18.95 6 19.00 18 0.00
2021-04-15 3686 2951596 1497 55511774 19.10 19.20 18.30 18.80 0.15 -0.79% 18.80 31 18.85 27 0.00
2021-04-16 3686 2665339 1438 50541908 19.10 19.30 18.75 18.90 0.10 0.53% 18.85 26 18.90 24 0.00
2021-04-19 3686 2087747 1219 39049316 18.80 19.25 18.55 18.75 0.15 -0.79% 18.75 24 18.80 13 0.00
2021-04-20 3686 2378477 1198 45299409 18.75 19.30 18.75 18.90 0.15 0.8% 18.90 6 18.95 12 0.00
2021-04-21 3686 3117281 1407 59422039 19.10 19.40 18.90 19.05 0.15 0.79% 19.05 10 19.10 50 0.00
2021-04-22 3686 3096530 1596 57909975 19.10 19.20 18.05 18.20 0.85 -4.46% 18.20 61 18.25 11 0.00
2021-04-23 3686 3946720 1826 74809221 18.20 19.80 17.80 19.20 1.00 5.49% 19.15 30 19.20 1 0.00
2021-04-26 3686 2986045 1360 56742200 19.65 19.65 18.70 18.90 0.30 -1.56% 18.90 9 18.95 26 0.00
2021-04-27 3686 1449077 743 27211521 18.80 19.00 18.55 18.90 0.00 0% 18.85 18 18.90 29 0.00
2021-04-28 3686 1798956 948 33317010 18.95 18.95 18.35 18.35 0.55 -2.91% 18.35 95 18.45 6 0.00
2021-04-29 3686 1787574 900 32553772 18.35 18.65 18.00 18.05 0.30 -1.63% 18.05 12 18.10 14 0.00
2021-05-03 3686 1959341 1019 34910805 18.10 18.35 17.25 17.25 0.80 -4.43% 17.25 12 17.35 1 0.00
2021-05-04 3686 2246558 1168 36700429 17.40 17.60 15.55 16.05 1.20 -6.96% 16.05 5 16.10 2 0.00
2021-05-05 3686 1348259 654 21591374 16.05 16.40 15.45 15.80 0.25 -1.56% 15.80 97 15.85 22 0.00
2021-05-06 3686 2016455 942 33229698 15.95 17.00 15.80 16.60 0.80 5.06% 16.60 16 16.70 2 0.00
2021-05-07 3686 1004998 486 16783515 16.80 17.00 16.45 16.70 0.10 0.6% 16.70 9 16.80 2 0.00
2021-05-10 3686 942009 434 15880712 17.00 17.00 16.65 17.00 0.30 1.8% 16.95 22 17.00 3 0.00
2021-05-11 3686 2160270 994 34087614 16.60 16.80 15.30 15.30 1.70 -10% 15.30 68 15.50 2 0.00
2021-05-12 3686 2525528 1184 35756829 15.05 15.35 13.80 14.00 1.30 -8.5% 14.00 26 14.10 2 0.00
2021-05-13 3686 1400469 658 18885078 13.80 14.00 12.60 13.65 0.35 -2.5% 13.65 7 13.70 9 0.00
2021-05-14 3686 1810615 616 26981668 14.25 15.00 14.15 15.00 1.35 9.89% 15.00 402 0.00 0 0.00
2021-05-17 3686 2723831 1464 37204564 14.00 14.35 13.50 13.50 1.50 -10% 13.50 24 13.55 50 0.00
2021-05-18 3686 1369582 657 19887564 13.95 14.85 13.90 14.85 1.35 10% 14.85 4 0.00 0 0.00
2021-05-19 3686 1681363 821 25709960 15.30 16.25 14.50 16.10 1.25 8.42% 16.05 2 16.10 7 0.00
2021-05-20 3686 1380737 758 21812344 16.10 16.30 15.05 15.10 1.00 -6.21% 15.10 36 15.25 2 0.00
2021-05-21 3686 672579 337 10280785 15.50 15.80 15.10 15.10 0.00 0% 15.10 53 15.30 1 0.00
2021-05-24 3686 679270 363 10516540 15.20 15.80 15.10 15.40 0.30 1.99% 15.40 14 15.50 2 0.00
2021-05-25 3686 1118105 600 17770527 15.60 16.30 15.50 15.90 0.50 3.25% 15.85 16 15.90 17 0.00
2021-05-26 3686 657453 347 10258140 15.90 16.25 15.10 15.60 0.30 -1.89% 15.60 32 15.65 1 0.00
2021-05-27 3686 427496 253 6680657 15.35 16.05 15.35 15.60 0.00 0% 15.55 20 15.60 1 0.00
2021-05-28 3686 770950 381 12165852 15.70 16.05 15.55 15.65 0.05 0.32% 15.65 11 15.75 6 0.00
2021-05-31 3686 724522 348 11396629 15.65 16.00 15.60 15.75 0.10 0.64% 15.75 1 15.85 6 0.00
2021-06-01 3686 933249 447 14909074 15.75 16.15 15.75 16.00 0.25 1.59% 16.00 16 16.05 15 0.00
2021-06-02 3686 1187082 618 18551141 16.25 16.25 15.35 15.40 0.60 -3.75% 15.40 36 15.50 6 0.00
2021-06-03 3686 507956 283 7882949 15.50 15.75 15.30 15.40 0.00 0% 15.40 7 15.45 3 0.00
2021-06-04 3686 602155 311 9322452 15.50 15.70 15.35 15.45 0.05 0.32% 15.45 16 15.50 8 0.00
2021-06-07 3686 531033 305 8058908 15.50 15.50 14.85 15.15 0.30 -1.94% 15.15 10 15.20 2 0.00
2021-06-08 3686 420811 251 6543098 15.45 15.80 15.40 15.40 0.25 1.65% 15.40 5 15.50 6 0.00
2021-06-09 3686 1309910 659 20812297 16.00 16.20 15.60 15.80 0.40 2.6% 15.75 14 15.80 5 0.00
2021-06-10 3686 3778370 1686 62824486 15.85 17.35 15.70 17.35 1.55 9.81% 17.35 4000 0.00 0 0.00
2021-06-11 3686 3101333 1473 52555437 17.45 17.65 16.50 16.55 0.80 -4.61% 16.55 56 16.60 22 0.00
2021-06-15 3686 1840612 964 30987787 16.65 17.50 16.00 16.95 0.40 2.42% 16.95 3 17.00 13 0.00
2021-06-16 3686 11383732 4047 210300771 16.90 18.60 16.90 18.60 1.65 9.73% 18.60 15807 0.00 0 0.00
2021-06-17 3686 6034052 2975 107513687 17.85 18.40 17.50 18.15 0.45 -2.42% 18.15 13 18.20 45 0.00
2021-06-18 3686 4188903 1850 72941999 18.00 18.00 16.80 17.10 1.05 -5.79% 17.10 12 17.15 1 0.00
2021-06-21 3686 1802878 988 29836025 16.70 16.95 16.05 16.50 0.60 -3.51% 16.45 36 16.50 101 0.00
2021-06-22 3686 1238764 637 20740292 16.75 17.05 16.50 16.75 0.25 1.52% 16.70 1 16.75 3 0.00
2021-06-23 3686 4836947 2265 87444847 18.30 18.35 17.75 17.95 1.20 7.16% 17.95 17 18.00 35 0.00
2021-06-24 3686 3046995 1350 54685298 18.35 18.50 17.40 18.00 0.05 0.28% 17.95 18 18.00 1 0.00
2021-06-25 3686 8440693 3889 160586236 18.40 19.75 18.00 19.00 1.00 5.56% 19.00 26 19.05 1 0.00
2021-06-28 3686 4461679 2006 82075306 18.75 18.80 18.00 18.45 0.55 -2.89% 18.45 5 18.50 22 0.00
2021-06-29 3686 3334802 1549 61753759 18.55 19.00 18.05 18.20 0.25 -1.36% 18.15 55 18.20 35 0.00
2021-06-30 3686 3902893 1847 73896637 18.20 19.50 18.20 18.85 0.65 3.57% 18.85 2 18.90 41 0.00
2021-07-01 3686 3732669 1694 67574817 18.50 18.75 17.70 17.85 1.00 -5.31% 17.85 74 17.90 6 0.00
2021-07-02 3686 1365969 738 24307013 18.15 18.15 17.60 17.70 0.15 -0.84% 17.65 50 17.70 2 0.00
2021-07-05 3686 2015112 943 36193957 17.75 18.40 17.15 18.05 0.35 1.98% 18.00 13 18.05 34 0.00
2021-07-06 3686 1537848 680 27206854 18.05 18.20 17.50 17.60 0.45 -2.49% 17.60 16 17.65 5 0.00
2021-07-07 3686 919239 490 16132651 17.60 17.90 17.30 17.40 0.20 -1.14% 17.40 34 17.50 14 0.00
2021-07-08 3686 1038598 482 18108058 17.10 17.80 17.10 17.40 0.00 0% 17.40 23 17.45 3 0.00
2021-07-09 3686 3845826 1782 70437803 18.00 18.70 18.00 18.30 0.90 5.17% 18.25 45 18.30 20 0.00
2021-07-12 3686 3240781 1432 60074538 18.95 18.95 18.30 18.60 0.30 1.64% 18.55 13 18.60 10 0.00
2021-07-13 3686 2708218 1190 49349499 18.90 18.90 17.60 18.00 0.60 -3.23% 17.95 8 18.00 7 0.00
2021-07-14 3686 1026852 576 18286658 18.20 18.35 17.50 17.75 0.25 -1.39% 17.70 7 17.80 3 0.00
2021-07-15 3686 1950770 895 35663370 17.80 18.60 17.75 18.60 0.85 4.79% 18.55 28 18.60 9 0.00
2021-07-16 3686 8926653 3973 175863196 20.00 20.00 19.30 19.30 0.70 3.76% 19.30 174 19.35 39 0.00
2021-07-19 3686 15926744 5537 333382514 20.30 21.20 19.70 21.20 1.90 9.84% 21.20 7919 0.00 0 0.00
2021-07-20 3686 21132227 8555 463838286 21.00 23.30 20.30 23.30 2.10 9.91% 23.30 12699 0.00 0 0.00
2021-07-21 3686 16767231 7720 387018791 23.40 24.25 22.15 22.70 0.60 -2.58% 22.70 6 22.75 1 0.00
2021-07-22 3686 10953000 4563 235768400 22.80 22.85 20.80 21.00 1.70 -7.49% 21.00 61 21.05 10 0.00
2021-07-23 3686 4875911 2516 100103101 21.00 21.30 20.10 20.30 0.70 -3.33% 20.30 45 20.35 12 0.00
2021-07-26 3686 7288711 3019 159600375 20.40 22.30 20.35 22.30 2.00 9.85% 22.30 747 0.00 0 0.00
2021-07-27 3686 7605188 3702 163214895 22.30 22.40 20.65 20.80 1.50 -6.73% 20.80 10 20.90 3 0.00
2021-07-28 3686 4413336 2246 88841221 20.80 21.20 19.25 20.70 0.10 -0.48% 20.70 35 20.80 26 0.00
2021-07-29 3686 3027373 1572 61517738 20.80 21.00 20.00 20.30 0.40 -1.93% 20.30 5 20.35 10 0.00
2021-07-30 3686 2666329 1445 53464454 20.00 20.70 19.55 19.60 0.70 -3.45% 19.60 93 19.65 2 0.00
2021-08-02 3686 1392917 820 27671732 19.80 20.10 19.60 19.85 0.25 1.28% 19.85 9 19.90 17 0.00
2021-08-03 3686 2219169 1193 44782702 20.00 20.65 19.80 20.55 0.70 3.53% 20.50 37 20.55 45 0.00
2021-08-04 3686 2752539 1470 57020173 20.70 21.15 20.30 20.60 0.05 0.24% 20.60 138 20.65 6 0.00
2021-08-05 3686 2489684 1229 49919758 20.40 20.55 19.80 19.90 0.70 -3.4% 19.90 122 20.15 3 0.00
2021-08-06 3686 2096068 1048 41126106 19.90 20.10 19.35 19.50 0.40 -2.01% 19.45 48 19.50 5 0.00
2021-08-09 3686 1720587 933 32633990 19.50 19.55 18.50 18.80 0.70 -3.59% 18.80 68 18.85 1 0.00
2021-08-10 3686 1517403 731 28509796 18.90 19.10 18.50 18.60 0.20 -1.06% 18.60 38 18.70 1 0.00
2021-08-11 3686 2070681 1045 37401352 18.25 18.80 17.55 17.85 0.75 -4.03% 17.85 5 18.00 10 0.00
2021-08-12 3686 1489514 699 26804360 18.00 18.30 17.80 18.00 0.15 0.84% 17.95 8 18.00 13 0.00
2021-08-13 3686 1435830 809 25249997 18.10 18.20 17.35 17.35 0.65 -3.61% 17.35 62 17.40 2 0.00
2021-08-16 3686 1523408 837 25582177 17.30 17.50 16.50 16.55 0.80 -4.61% 16.55 9 16.60 4 0.00
2021-08-17 3686 1243303 682 20844741 16.60 17.00 16.50 16.55 0.00 0% 16.55 4 16.65 5 0.00
2021-08-18 3686 1254100 689 20677062 16.00 17.45 15.85 17.15 0.60 3.63% 17.15 4 17.20 3 0.00
2021-08-19 3686 649622 425 10764394 17.00 17.00 16.10 16.10 1.05 -6.12% 16.10 17 16.15 1 0.00
2021-08-20 3686 885313 510 14693689 16.55 16.90 16.15 16.55 0.45 2.8% 16.55 1 16.60 4 0.00
2021-08-23 3686 874321 464 14999571 16.80 17.50 16.80 17.20 0.65 3.93% 17.20 73 17.25 8 0.00
2021-08-24 3686 787016 449 13274588 17.30 17.45 16.65 16.65 0.55 -3.2% 16.65 17 16.70 1 0.00
2021-08-25 3686 1568302 802 27639528 16.75 18.10 16.75 17.45 0.80 4.8% 17.45 29 17.50 11 0.00
2021-08-26 3686 906141 515 15577905 17.45 17.60 17.00 17.25 0.20 -1.15% 17.25 4 17.30 2 0.00
2021-08-27 3686 1625687 802 28874086 17.30 18.10 17.30 17.60 0.35 2.03% 17.55 21 17.60 15 0.00
2021-08-30 3686 1324581 739 23884064 17.90 18.35 17.55 17.85 0.25 1.42% 17.85 1 17.90 57 0.00
2021-08-31 3686 877546 485 15549396 18.10 18.10 17.45 17.70 0.15 -0.84% 17.65 12 17.75 14 0.00
2021-09-01 3686 650837 319 11438107 17.40 17.95 17.40 17.55 0.15 -0.85% 17.55 4 17.60 6 0.00
2021-09-02 3686 796706 445 13843017 17.70 17.80 17.10 17.10 0.45 -2.56% 17.10 7 17.15 4 0.00
2021-09-03 3686 1204892 554 20425499 17.20 17.55 16.70 16.90 0.20 -1.17% 16.90 7 16.95 4 0.00
2021-09-06 3686 977662 520 16230954 16.85 17.15 16.35 16.40 0.50 -2.96% 16.40 6 16.50 1 0.00
2021-09-07 3686 680930 383 11170203 16.40 16.70 16.05 16.60 0.20 1.22% 16.50 2 16.60 2 0.00
2021-09-08 3686 779850 408 12611278 16.60 16.70 16.00 16.10 0.50 -3.01% 16.10 9 16.15 2 0.00
2021-09-09 3686 426643 251 6929905 16.00 16.40 16.00 16.25 0.15 0.93% 16.25 13 16.40 2 0.00
2021-09-10 3686 542143 296 8809317 16.30 16.55 16.10 16.25 0.00 0% 16.25 9 16.30 36 0.00
2021-09-13 3686 843006 462 14099939 16.45 17.00 16.40 16.75 0.50 3.08% 16.70 53 16.75 5 0.00
2021-09-14 3686 480673 313 8026828 17.00 17.10 16.50 16.55 0.20 -1.19% 16.55 2 16.60 17 0.00
2021-09-15 3686 452492 225 7498364 16.65 16.70 16.40 16.55 0.00 0% 16.55 7 16.65 2 0.00
2021-09-16 3686 352126 215 5820543 16.95 16.95 16.35 16.35 0.20 -1.21% 16.35 29 16.45 6 0.00
2021-09-17 3686 358000 181 5849200 16.40 16.60 16.20 16.30 0.05 -0.31% 16.30 18 16.35 1 0.00
2021-09-22 3686 669816 376 10577056 15.65 16.00 15.65 15.90 0.40 -2.45% 15.80 1 15.95 2 0.00
2021-09-23 3686 830283 435 13037775 16.05 16.20 15.50 15.60 0.30 -1.89% 15.60 8 15.65 1 0.00
2021-09-24 3686 463109 273 7264297 15.65 15.85 15.55 15.70 0.10 0.64% 15.70 1 15.75 8 0.00
2021-09-27 3686 405483 233 6498937 15.90 16.35 15.85 16.05 0.35 2.23% 16.00 4 16.05 19 0.00
2021-09-28 3686 1105023 592 18264220 16.05 16.85 16.00 16.60 0.55 3.43% 16.55 7 16.60 40 0.00
2021-09-29 3686 613151 374 9962707 16.15 16.45 16.10 16.10 0.50 -3.01% 16.10 15 16.15 1 0.00
2021-09-30 3686 2183176 1070 37109501 16.10 17.65 16.00 17.30 1.20 7.45% 17.30 16 17.35 3 0.00
2021-10-01 3686 5556020 2494 100206097 17.50 18.90 17.10 17.50 0.20 1.16% 17.50 9 17.55 5 0.00
2021-10-04 3686 2534788 1287 42204354 17.60 17.65 16.15 16.45 1.05 -6% 16.40 3 16.45 3 0.00
2021-10-05 3686 1056710 593 16814917 15.90 16.40 15.25 16.15 0.30 -1.82% 16.15 8 16.25 1 0.00
2021-10-06 3686 793999 438 12955768 16.20 16.70 16.10 16.15 0.00 0% 16.15 44 16.20 1 0.00
2021-10-07 3686 653898 385 10737719 16.50 16.60 16.30 16.35 0.20 1.24% 16.35 4 16.40 5 0.00
2021-10-08 3686 679192 388 11001120 16.60 16.60 15.90 16.30 0.05 -0.31% 16.30 27 16.35 3 0.00
2021-10-12 3686 885566 492 14614438 16.60 16.75 16.30 16.50 0.20 1.23% 16.45 1 16.50 2 0.00
2021-10-13 3686 1975424 885 33146509 16.65 17.25 16.30 16.75 0.25 1.52% 16.70 25 16.75 5 0.00
2021-10-14 3686 1012957 503 16798802 16.90 16.90 16.35 16.35 0.40 -2.39% 16.35 7 16.45 4 0.00
2021-10-15 3686 805486 433 13149072 16.60 16.65 16.15 16.25 0.10 -0.61% 16.25 11 16.40 1 0.00
2021-10-18 3686 1088667 564 18231425 16.95 17.15 16.40 16.60 0.35 2.15% 16.60 12 16.70 22 0.00
2021-10-19 3686 1371762 634 23315434 16.70 17.30 16.65 16.95 0.35 2.11% 16.85 10 16.95 5 0.00
2021-10-20 3686 795494 426 13325750 17.00 17.00 16.60 16.65 0.30 -1.77% 16.60 98 16.65 44 0.00
2021-10-21 3686 932518 545 15385968 16.65 16.80 16.20 16.40 0.25 -1.5% 16.40 4 16.45 1 0.00
2021-10-22 3686 594259 367 9679032 16.35 16.45 16.20 16.30 0.10 -0.61% 16.30 1 16.35 4 0.00
2021-10-25 3686 584735 311 9510406 16.25 16.45 16.20 16.25 0.05 -0.31% 16.25 3 16.30 21 0.00
2021-10-26 3686 804822 441 12952973 16.25 16.45 16.00 16.15 0.10 -0.62% 16.10 10 16.15 17 0.00
2021-10-27 3686 1199473 446 19221729 16.10 16.20 15.85 16.05 0.10 -0.62% 16.05 7 16.10 19 0.00
2021-10-28 3686 1422704 711 23143055 16.20 16.60 15.95 16.35 0.30 1.87% 16.35 16 16.45 9 0.00
2021-10-29 3686 920445 549 14844258 16.25 16.35 16.00 16.05 0.30 -1.83% 16.05 36 16.10 3 0.00
2021-11-01 3686 5107517 2200 88458604 16.35 17.60 16.35 17.30 1.25 7.79% 17.25 37 17.30 2 0.00
2021-11-02 3686 2466104 1295 41196337 17.20 17.20 16.40 16.60 0.70 -4.05% 16.55 10 16.60 8 0.00
2021-11-03 3686 1583546 806 25731409 16.60 16.60 16.15 16.25 0.35 -2.11% 16.25 71 16.30 6 0.00
2021-11-04 3686 983179 535 16143450 16.30 16.70 16.20 16.35 0.10 0.62% 16.30 62 16.40 2 0.00
2021-11-05 3686 904182 455 14632408 16.30 16.35 16.10 16.20 0.15 -0.92% 16.20 35 16.25 2 0.00
2021-11-08 3686 466757 285 7587220 16.25 16.40 16.20 16.20 0.00 0% 16.20 79 16.25 1 0.00
2021-11-09 3686 865314 400 14108570 16.25 16.45 16.20 16.40 0.20 1.23% 16.35 13 16.40 18 0.00
2021-11-10 3686 549559 288 8971696 16.40 16.50 16.25 16.25 0.15 -0.91% 16.25 75 16.35 53 0.00
2021-11-11 3686 796895 454 13095217 16.35 16.60 16.25 16.25 0.00 0% 16.25 55 16.30 4 0.00
2021-11-12 3686 1079364 513 17367471 16.25 16.25 16.00 16.20 0.05 -0.31% 16.15 7 16.20 15 0.00
2021-11-15 3686 739630 377 11915693 16.15 16.25 16.00 16.10 0.10 -0.62% 16.10 50 16.15 1 0.00
2021-11-16 3686 871602 411 14003080 16.10 16.25 16.00 16.10 0.00 0% 16.05 9 16.10 3 0.00
2021-11-17 3686 572338 319 9246977 16.25 16.35 16.05 16.05 0.05 -0.31% 16.05 91 16.10 9 0.00
2021-11-18 3686 1874547 917 29420190 16.00 16.00 15.50 15.80 0.25 -1.56% 15.75 21 15.80 5 0.00
2021-11-19 3686 816576 465 12774119 15.80 15.85 15.55 15.60 0.20 -1.27% 15.55 63 15.60 5 0.00
2021-11-22 3686 620457 320 9735070 15.60 15.85 15.50 15.70 0.10 0.64% 15.70 30 15.75 27 0.00
2021-11-23 3686 604173 356 9546608 15.80 16.00 15.60 15.60 0.10 -0.64% 15.60 61 15.65 2 0.00
2021-11-24 3686 837274 430 13375737 15.60 16.15 15.60 16.10 0.50 3.21% 16.05 9 16.10 31 0.00
2021-11-25 3686 686393 416 10816421 15.85 16.05 15.60 15.70 0.40 -2.48% 15.70 46 15.75 4 0.00
2021-11-26 3686 700874 378 10909079 15.80 15.80 15.50 15.50 0.20 -1.27% 15.45 56 15.50 6 0.00
2021-11-29 3686 729377 355 11045772 14.75 15.40 14.70 15.40 0.10 -0.65% 15.30 18 15.40 34 0.00
2021-11-30 3686 448854 233 6951298 15.50 15.70 15.30 15.55 0.15 0.97% 15.45 14 15.60 8 0.00
2021-12-01 3686 482385 255 7399701 15.30 15.60 15.25 15.30 0.25 -1.61% 15.30 14 15.35 2 0.00
2021-12-02 3686 1024792 486 15456224 15.30 15.35 14.95 15.00 0.30 -1.96% 15.00 35 15.05 1 0.00
2021-12-03 3686 838744 462 13077711 15.20 16.00 15.20 15.35 0.35 2.33% 15.35 1 15.40 8 0.00
2021-12-06 3686 360180 256 5552642 15.40 15.55 15.25 15.40 0.05 0.33% 15.40 8 15.50 53 0.00
2021-12-07 3686 316252 248 4851130 15.50 15.55 15.20 15.30 0.10 -0.65% 15.30 6 15.40 1 0.00
2021-12-08 3686 447740 248 6837276 15.50 15.55 15.15 15.20 0.10 -0.65% 15.20 16 15.40 14 0.00
2021-12-09 3686 1548795 768 24396984 15.45 16.00 15.30 15.90 0.70 4.61% 15.85 2 15.90 2 0.00
2021-12-10 3686 3428190 1713 55696910 15.95 16.70 15.40 16.40 0.50 3.14% 16.40 2 16.45 160 0.00
2021-12-13 3686 1581300 866 26031403 16.60 16.75 16.20 16.30 0.10 -0.61% 16.30 19 16.40 213 0.00
2021-12-14 3686 877793 550 14026809 16.30 16.30 15.65 15.70 0.60 -3.68% 15.70 37 15.75 4 0.00
2021-12-15 3686 533256 323 8530876 15.80 16.20 15.80 16.20 0.50 3.18% 16.10 2 16.20 47 0.00
2021-12-16 3686 539969 399 8711063 16.30 16.35 15.90 16.15 0.05 -0.31% 16.10 36 16.15 12 0.00
2021-12-17 3686 547368 309 8716405 15.90 16.10 15.80 15.80 0.35 -2.17% 15.80 123 16.00 32 0.00
2021-12-20 3686 1667099 766 27246423 16.30 16.50 16.10 16.35 0.55 3.48% 16.35 10 16.40 76 0.00
2021-12-21 3686 577016 322 9320161 16.35 16.35 15.90 16.15 0.20 -1.22% 16.15 15 16.20 2 0.00
2021-12-22 3686 750302 378 12113380 16.20 16.40 16.00 16.05 0.10 -0.62% 16.05 4 16.10 1 0.00
2021-12-23 3686 608732 339 9719735 16.15 16.20 15.90 15.95 0.10 -0.62% 15.90 145 16.00 34 0.00
2021-12-24 3686 433335 242 6887434 16.05 16.10 15.80 15.85 0.10 -0.63% 15.85 17 15.90 1 0.00
2021-12-27 3686 363347 231 5792057 15.85 16.00 15.85 15.90 0.05 0.32% 15.90 52 16.00 63 0.00
2021-12-28 3686 420962 273 6691372 15.95 16.05 15.85 15.85 0.05 -0.31% 15.85 4 15.90 31 0.00
2021-12-29 3686 402135 254 6422433 15.85 16.05 15.85 15.95 0.10 0.63% 15.95 9 16.00 11 0.00
2021-12-30 3686 484425 348 7675389 16.05 16.05 15.75 15.85 0.10 -0.63% 15.85 2 15.95 19 0.00