中壽(2823)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　25.60
0
0%		25.70
0.1
0.39%		 　25.40
-0.3
-1.17%		25.35
-0.05
-0.2%		25.35
0
0%		25.40
0.05
0.2%		25.80
0.4
1.57%		 　26.05
0.25
0.97%		25.90
-0.15
-0.58%		26.00
0.1
0.39%		25.90
-0.1
-0.38%		25.95
0.05
0.19%		 　26.00
0.05
0.19%		 　　　　　　　　24.55
-1.45
-5.58%		24.70
0.15
0.61%		25.56
2 月 　24.25
-0.45
-1.82%		24.20
-0.05
-0.21%		24.50
0.3
1.24%		24.90
0.4
1.63%		24.70
-0.2
-0.8%		 　24.55
-0.15
-0.61%		24.85
0.3
1.22%		24.90
0.05
0.2%		24.90
0
0%		25.00
0.1
0.4%		 　24.95
-0.05
-0.2%		24.85
-0.1
-0.4%		24.95
0.1
0.4%		24.80
-0.15
-0.6%		24.95
0.15
0.6%		 　24.55
-0.4
-1.6%		24.30
-0.25
-1.02%		24.20
-0.1
-0.41%		24.15
-0.05
-0.21%		 24.51
3 月　23.75
-0.4
-1.66%		23.85
0.1
0.42%		23.95
0.1
0.42%		23.95
0
0%		23.55
-0.4
-1.67%		 　22.60
-0.95
-4.03%		22.30
-0.3
-1.33%		22.05
-0.25
-1.12%		20.20
-1.85
-8.39%		18.70
-1.5
-7.43%		 　17.30
-1.4
-7.49%		16.10
-1.2
-6.94%		15.85
-0.25
-1.55%		14.35
-1.5
-9.46%		15.75
1.4
9.76%		 　15.05
-0.7
-4.44%		15.75
0.7
4.65%		16.35
0.6
3.81%		16.55
0.2
1.22%		18.10
1.55
9.37%		 　17.55
-0.55
-3.04%		16.85
-0.7
-3.99%		18.96
4 月17.25
0.4
2.37%		 　　　17.50
0.25
1.45%		17.50
0
0%		18.05
0.55
3.14%		18.45
0.4
2.22%		19.20
0.75
4.07%		 　18.80
-0.4
-2.08%		20.05
1.25
6.65%		19.90
-0.15
-0.75%		19.75
-0.15
-0.75%		19.85
0.1
0.51%		 　19.65
-0.2
-1.01%		19.20
-0.45
-2.29%		19.10
-0.1
-0.52%		19.40
0.3
1.57%		19.25
-0.15
-0.77%		 　19.75
0.5
2.6%		19.80
0.05
0.25%		20.15
0.35
1.77%		20.50
0.35
1.74%		 19.15
5 月　　　20.05
-0.45
-2.2%		20.00
-0.05
-0.25%		19.90
-0.1
-0.5%		 20.10
0.2
1.01%		 　20.65
0.55
2.74%		20.50
-0.15
-0.73%		20.40
-0.1
-0.49%		20.00
-0.4
-1.96%		19.75
-0.25
-1.25%		 　19.70
-0.05
-0.25%		19.90
0.2
1.02%		19.95
0.05
0.25%		20.00
0.05
0.25%		19.80
-0.2
-1%		 　20.20
0.4
2.02%		20.70
0.5
2.48%		21.05
0.35
1.69%		20.60
-0.45
-2.14%		20.75
0.15
0.73%		 20.27
6 月21.05
0.3
1.45%		21.25
0.2
0.95%		21.80
0.55
2.59%		21.80
0
0%		22.00
0.2
0.92%		 　22.40
0.4
1.82%		22.50
0.1
0.45%		22.80
0.3
1.33%		22.00
-0.8
-3.51%		21.70
-0.3
-1.36%		 　21.50
-0.2
-0.92%		22.20
0.7
3.26%		22.30
0.1
0.45%		22.10
-0.2
-0.9%		22.00
-0.1
-0.45%		 　22.05
0.05
0.23%		21.95
-0.1
-0.45%		22.00
0.05
0.23%		 　　　21.70
-0.3
-1.36%		21.80
0.1
0.46%		 21.94
7 月22.05
0.25
1.15%		22.15
0.1
0.45%		22.30
0.15
0.68%		 　22.80
0.5
2.24%		22.60
-0.2
-0.88%		22.65
0.05
0.22%		22.50
-0.15
-0.66%		 　　22.35
-0.15
-0.67%		22.50
0.15
0.67%		22.45
-0.05
-0.22%		21.90
-0.55
-2.45%		21.50
-0.4
-1.83%		 　21.50
0
0%		21.30
-0.2
-0.93%		21.60
0.3
1.41%		21.40
-0.2
-0.93%		 　　20.20
-1.2
-5.61%		20.20
0
0%		20.60
0.4
1.98%		20.40
-0.2
-0.97%		20.30
-0.1
-0.49%		21.68
8 月 　20.15
-0.15
-0.74%		20.30
0.15
0.74%		20.15
-0.15
-0.74%		20.35
0.2
0.99%		20.30
-0.05
-0.25%		 　　20.45
0.15
0.74%		20.50
0.05
0.24%		20.50
0
0%		20.70
0.2
0.98%		 　20.95
0.25
1.21%		20.70
-0.25
-1.19%		20.45
-0.25
-1.21%		19.95
-0.5
-2.44%		20.40
0.45
2.26%		 　20.40
0
0%		20.85
0.45
2.21%		20.80
-0.05
-0.24%		20.55
-0.25
-1.2%		20.75
0.2
0.97%		 20.55
-0.2
-0.96%		20.49
9 月20.65
0.1
0.49%		20.30
-0.35
-1.69%		20.25
-0.05
-0.25%		20.15
-0.1
-0.49%		 　20.25
0.1
0.5%		 　20.25
0
0%		20.35
0.1
0.49%		 　20.35
0
0%		 20.20
-0.15
-0.74%		20.20
0
0%		20.10
-0.1
-0.5%		 　　20.00
-0.1
-0.5%		 19.30
-0.7
-3.5%		19.45
0.15
0.78%		 　　19.90
0.45
2.31%		19.85
-0.05
-0.25%		 20.09
10 月　　　　　20.35
0.5
2.52%		 19.85
-0.5
-2.46%		 　　19.85
0
0%		19.80
-0.05
-0.25%		19.80
0
0%		19.70
-0.1
-0.51%		19.55
-0.15
-0.76%		 　　19.95
0.4
2.05%		19.95
0
0%		19.95
0
0%		20.10
0.15
0.75%		 　20.55
0.45
2.24%		20.45
-0.1
-0.49%		20.35
-0.1
-0.49%		20.15
-0.2
-0.98%		19.15
-1
-4.96%		 19.95
11 月　19.30
0.15
0.78%		19.35
0.05
0.26%		19.45
0.1
0.52%		19.40
-0.05
-0.26%		19.45
0.05
0.26%		 　19.50
0.05
0.26%		19.85
0.35
1.79%		20.45
0.6
3.02%		20.35
-0.1
-0.49%		20.35
0
0%		 　20.40
0.05
0.25%		 20.60
0.2
0.98%		20.50
-0.1
-0.49%		 　　20.65
0.15
0.73%		20.60
-0.05
-0.24%		20.55
-0.05
-0.24%		20.70
0.15
0.73%		20.65
-0.05
-0.24%		 　22.65
2
9.69%		 20.43
12 月22.25
-0.4
-1.77%		22.15
-0.1
-0.45%		 22.15
0
0%		 　22.25
0.1
0.45%		 　　21.95
-0.3
-1.35%		 　　　22.20
0.25
1.14%		 22.00
-0.2
-0.9%		 　22.00
0
0%		21.95
-0.05
-0.23%		 　22.00
0.05
0.23%		 　22.05
0.05
0.23%		22.05
0
0%		22.25
0.2
0.91%		　22.09

說明:最高漲幅:9.76%最低跌幅:-9.46% 最高價:26.05最低價:14.35平均價:21.19,灰色底表示週末,漲128天(38.25)元,跌133天(-46.1)元,平盤28天
10%=3,9%=1,7%=1,5%=1,4%=2,3%=10,2%=25,1%=48,0%=65,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=4,-6%=8,-7%=26,-8%=32,-9%=54,

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
2020-01-02 2823 3394038 1337 86864181 25.65 25.65 25.55 25.60 0.00 0% 25.60 108 25.65 315 9.05
2020-01-03 2823 3980508 1515 102204075 25.65 25.85 25.55 25.70 0.10 0.39% 25.65 147 25.70 147 9.08
2020-01-06 2823 7107873 2823 181032616 25.65 25.70 25.40 25.40 0.30 -1.17% 25.40 666 25.45 410 8.98
2020-01-07 2823 5464317 2860 138881120 25.50 25.50 25.35 25.35 0.05 -0.2% 25.35 541 25.40 67 8.96
2020-01-08 2823 6292278 2107 159521554 25.30 25.50 25.25 25.35 0.00 0% 25.30 542 25.35 25 8.96
2020-01-09 2823 4569078 1609 116217805 25.40 25.55 25.30 25.40 0.05 0.2% 25.40 211 25.45 26 8.98
2020-01-10 2823 10048113 3531 259207803 25.70 25.90 25.65 25.80 0.40 1.57% 25.80 310 25.85 607 9.12
2020-01-13 2823 12628898 3983 328340498 25.90 26.10 25.80 26.05 0.25 0.97% 26.05 166 26.10 1036 9.20
2020-01-14 2823 10005365 3443 260317097 26.10 26.20 25.85 25.90 0.15 -0.58% 25.85 520 25.90 107 9.15
2020-01-15 2823 7022104 2826 182531249 25.95 26.10 25.85 26.00 0.10 0.39% 26.00 6 26.05 523 9.19
2020-01-16 2823 5550952 1848 143991501 26.00 26.05 25.85 25.90 0.10 -0.38% 25.90 142 25.95 54 9.15
2020-01-17 2823 6227988 1877 161440831 25.90 26.00 25.85 25.95 0.05 0.19% 25.95 66 26.00 552 9.17
2020-01-20 2823 5939331 2210 154540206 26.00 26.10 26.00 26.00 0.05 0.19% 26.00 403 26.05 10 9.19
2020-01-30 2823 27551718 8344 691040882 25.50 25.60 24.55 24.55 1.45 -5.58% 24.55 394 24.60 148 8.67
2020-01-31 2823 13779949 4296 342460695 24.65 25.05 24.65 24.70 0.15 0.61% 24.70 542 24.80 244 8.73
2020-02-03 2823 14027901 4780 339070636 24.30 24.35 23.90 24.25 0.45 -1.82% 24.20 366 24.25 65 8.57
2020-02-04 2823 10554168 3472 256696415 24.30 24.50 24.15 24.20 0.05 -0.21% 24.20 391 24.25 7 8.55
2020-02-05 2823 9544723 3189 233162460 24.30 24.65 24.15 24.50 0.30 1.24% 24.45 168 24.50 15 8.66
2020-02-06 2823 5093819 2127 126499939 24.60 24.95 24.60 24.90 0.40 1.63% 24.85 84 24.90 221 8.80
2020-02-07 2823 5930908 2431 146773031 24.85 24.85 24.65 24.70 0.20 -0.8% 24.70 169 24.75 243 8.73
2020-02-10 2823 4827327 1926 118570750 24.40 24.70 24.35 24.55 0.15 -0.61% 24.50 672 24.55 4 8.67
2020-02-11 2823 7702845 3028 192078238 24.80 25.10 24.80 24.85 0.30 1.22% 24.85 367 24.90 34 8.78
2020-02-12 2823 5569302 2253 139006448 24.90 25.05 24.90 24.90 0.05 0.2% 24.90 148 24.95 42 8.80
2020-02-13 2823 4351000 1495 108428200 24.95 25.05 24.85 24.90 0.00 0% 24.85 237 24.90 104 8.80
2020-02-14 2823 4361137 2475 108711775 24.90 25.00 24.85 25.00 0.10 0.4% 24.95 93 25.00 212 8.83
2020-02-17 2823 4862545 2047 121259625 25.00 25.00 24.90 24.95 0.05 -0.2% 24.95 41 25.00 490 8.82
2020-02-18 2823 5166699 1952 128453667 24.90 24.95 24.80 24.85 0.10 -0.4% 24.80 1119 24.85 234 8.78
2020-02-19 2823 4794000 1782 119513850 24.90 25.00 24.80 24.95 0.10 0.4% 24.90 639 24.95 55 8.82
2020-02-20 2823 7294943 3001 181447435 25.00 25.05 24.80 24.80 0.15 -0.6% 24.80 142 24.85 270 8.76
2020-02-21 2823 4502000 1611 112216200 24.75 25.10 24.75 24.95 0.15 0.6% 24.90 65 24.95 87 8.82
2020-02-24 2823 8998000 4127 221668600 24.75 24.80 24.50 24.55 0.40 -1.6% 24.55 379 24.60 7 8.67
2020-02-25 2823 10344685 4168 251396018 24.20 24.40 24.20 24.30 0.25 -1.02% 24.30 723 24.35 79 8.59
2020-02-26 2823 11944000 3585 289048400 24.20 24.30 24.10 24.20 0.10 -0.41% 24.20 157 24.25 103 8.55
2020-02-27 2823 14295139 4534 344715384 24.20 24.25 24.00 24.15 0.05 -0.21% 24.10 11 24.15 310 8.53
2020-03-02 2823 12376301 5089 293852963 23.75 24.05 23.40 23.75 0.40 -1.66% 23.75 539 23.80 56 8.39
2020-03-03 2823 9064000 2816 216770450 24.05 24.10 23.80 23.85 0.10 0.42% 23.85 236 23.90 246 7.82
2020-03-04 2823 7270422 2497 174155528 23.90 24.15 23.85 23.95 0.10 0.42% 23.90 737 23.95 90 7.85
2020-03-05 2823 10828658 3882 260117047 24.10 24.15 23.90 23.95 0.00 0% 23.95 360 24.00 146 7.85
2020-03-06 2823 11029000 4425 260626400 23.90 23.90 23.50 23.55 0.40 -1.67% 23.55 499 23.60 42 7.72
2020-03-09 2823 25174680 9290 575992419 23.15 23.15 22.60 22.60 0.95 -4.03% 22.60 902 22.65 31 7.41
2020-03-10 2823 21544238 6334 479251876 22.10 22.50 22.10 22.30 0.30 -1.33% 22.30 416 22.35 71 7.31
2020-03-11 2823 17235894 5741 383721497 22.30 22.45 22.05 22.05 0.25 -1.12% 22.05 351 22.10 55 7.23
2020-03-12 2823 41645834 12403 857181655 21.65 21.65 20.05 20.20 1.85 -8.39% 20.20 112 20.25 41 6.62
2020-03-13 2823 69341000 14163 1272820950 18.40 18.85 18.20 18.70 1.50 -7.43% 18.70 196 18.75 65 6.13
2020-03-16 2823 35682432 11010 636886012 18.85 18.85 17.30 17.30 1.40 -7.49% 17.30 526 17.35 151 5.67
2020-03-17 2823 33038265 9685 540017197 15.80 17.05 15.80 16.10 1.20 -6.94% 16.10 107 16.15 68 5.28
2020-03-18 2823 33638654 10072 538043748 16.10 16.30 15.65 15.85 0.25 -1.55% 15.85 60 15.90 245 5.20
2020-03-19 2823 44689429 10572 657537434 15.30 15.35 14.35 14.35 1.50 -9.46% 14.35 330 14.40 24 4.70
2020-03-20 2823 29028462 7393 450614874 14.65 15.75 14.65 15.75 1.40 9.76% 15.75 2931 0.00 0 5.16
2020-03-23 2823 14052786 4346 212915027 15.00 15.50 14.70 15.05 0.70 -4.44% 15.05 32 15.10 24 4.93
2020-03-24 2823 16829141 4578 267516549 15.55 16.30 15.55 15.75 0.70 4.65% 15.75 117 15.80 1 5.16
2020-03-25 2823 15548726 4583 256297450 16.50 16.70 16.25 16.35 0.60 3.81% 16.35 55 16.40 149 5.36
2020-03-26 2823 12990598 3876 213451576 16.45 16.70 16.10 16.55 0.20 1.22% 16.50 21 16.55 260 5.43
2020-03-27 2823 32558900 8622 586948639 18.00 18.20 17.70 18.10 1.55 9.37% 18.05 228 18.10 1410 5.93
2020-03-30 2823 20156303 5955 353501504 17.50 17.80 17.10 17.55 0.55 -3.04% 17.50 1394 17.55 49 5.75
2020-03-31 2823 32725089 10524 562514350 17.80 17.80 16.80 16.85 0.70 -3.99% 16.85 302 16.90 57 5.52
2020-04-01 2823 15304538 5082 263790773 16.85 17.50 16.70 17.25 0.40 2.37% 17.25 189 17.30 238 5.66
2020-04-06 2823 15262983 5306 266619422 17.65 17.65 17.20 17.50 0.25 1.45% 17.45 140 17.50 23 5.74
2020-04-07 2823 15715822 4647 276230298 17.70 17.75 17.45 17.50 0.00 0% 17.50 298 17.55 69 5.74
2020-04-08 2823 17115832 5579 305772627 17.50 18.15 17.40 18.05 0.55 3.14% 18.05 15 18.10 1075 5.92
2020-04-09 2823 21174453 6589 387818809 18.20 18.65 18.10 18.45 0.40 2.22% 18.40 80 18.45 414 6.05
2020-04-10 2823 25041063 7296 477117638 18.65 19.30 18.55 19.20 0.75 4.07% 19.20 190 19.25 222 6.30
2020-04-13 2823 14599970 4518 277236606 19.15 19.20 18.70 18.80 0.40 -2.08% 18.80 570 18.85 57 6.16
2020-04-14 2823 24292451 8060 479505167 19.20 20.20 19.20 20.05 1.25 6.65% 20.00 305 20.05 100 6.57
2020-04-15 2823 33135372 10415 667062490 20.20 20.70 19.85 19.90 0.15 -0.75% 19.90 1122 19.95 256 6.52
2020-04-16 2823 15891056 5515 313517336 19.60 19.90 19.50 19.75 0.15 -0.75% 19.75 329 19.80 241 6.48
2020-04-17 2823 19690598 5924 395041470 20.15 20.50 19.80 19.85 0.10 0.51% 19.85 292 19.90 98 6.51
2020-04-20 2823 15627551 4793 307380551 19.90 20.05 19.50 19.65 0.20 -1.01% 19.60 517 19.65 60 6.44
2020-04-21 2823 18861835 6073 363201251 19.60 19.60 19.05 19.20 0.45 -2.29% 19.15 123 19.20 63 6.30
2020-04-22 2823 11749925 3398 223565897 18.85 19.30 18.75 19.10 0.10 -0.52% 19.10 803 19.15 4 6.26
2020-04-23 2823 11020483 3098 213425366 19.20 19.70 19.15 19.40 0.30 1.57% 19.40 15 19.45 130 6.36
2020-04-24 2823 5179905 1833 100044133 19.35 19.45 19.20 19.25 0.15 -0.77% 19.25 198 19.30 2 6.31
2020-04-27 2823 11120605 3003 218838247 19.50 19.80 19.45 19.75 0.50 2.6% 19.75 300 19.80 774 6.48
2020-04-28 2823 11141351 3635 221566643 20.00 20.10 19.80 19.80 0.05 0.25% 19.80 858 19.85 14 6.49
2020-04-29 2823 12419387 3573 249795215 19.95 20.25 19.90 20.15 0.35 1.77% 20.10 185 20.15 133 6.61
2020-04-30 2823 22026536 5651 453139178 20.40 20.80 20.30 20.50 0.35 1.74% 20.50 622 20.60 9 6.72
2020-05-04 2823 13404775 3724 269239225 20.00 20.20 19.90 20.05 0.45 -2.2% 20.05 216 20.10 15 6.57
2020-05-05 2823 14977018 4236 300439884 20.15 20.25 19.95 20.00 0.05 -0.25% 20.00 120 20.05 129 6.56
2020-05-06 2823 7959000 2358 158843600 20.00 20.05 19.80 19.90 0.10 -0.5% 19.90 892 19.95 6 6.52
2020-05-08 2823 10448618 3484 211208918 20.15 20.45 20.10 20.10 0.15 1.01% 20.10 200 20.15 24 6.59
2020-05-11 2823 15636146 4245 321190164 20.30 20.70 20.20 20.65 0.55 2.74% 20.60 159 20.65 140 6.77
2020-05-12 2823 10544000 2952 216626600 20.55 20.65 20.40 20.50 0.15 -0.73% 20.50 445 20.55 5 5.99
2020-05-13 2823 8950000 2965 182597800 20.40 20.50 20.30 20.40 0.10 -0.49% 20.40 181 20.45 41 5.96
2020-05-14 2823 15605000 4925 313277750 20.30 20.30 20.00 20.00 0.40 -1.96% 20.00 818 20.05 62 5.85
2020-05-15 2823 20294000 6103 402260200 20.15 20.20 19.60 19.75 0.25 -1.25% 19.75 161 19.80 3 5.77
2020-05-18 2823 8091363 2485 159693151 19.65 19.85 19.60 19.70 0.05 -0.25% 19.70 459 19.75 60 5.76
2020-05-19 2823 15109000 3035 300612500 19.95 20.05 19.70 19.90 0.20 1.02% 19.85 435 19.90 502 5.82
2020-05-20 2823 9314000 2642 186004000 19.95 20.10 19.90 19.95 0.05 0.25% 19.95 58 20.00 260 5.83
2020-05-21 2823 9120000 2313 182385500 20.00 20.10 19.90 20.00 0.05 0.25% 19.95 556 20.00 18 5.85
2020-05-22 2823 18627000 5478 372386250 20.20 20.20 19.80 19.80 0.20 -1% 19.75 487 19.80 117 5.79
2020-05-25 2823 13784000 3459 277005800 20.05 20.25 19.85 20.20 0.40 2.02% 20.15 88 20.20 28 5.91
2020-05-26 2823 20849273 6809 430951108 20.35 20.95 20.35 20.70 0.50 2.48% 20.70 102 20.75 130 6.05
2020-05-27 2823 15778000 4648 331754750 20.90 21.20 20.80 21.05 0.35 1.69% 21.05 164 21.10 921 6.16
2020-05-28 2823 16947000 4223 352215750 21.20 21.20 20.55 20.60 0.45 -2.14% 20.60 194 20.65 208 6.02
2020-05-29 2823 16813000 3314 349278850 20.50 21.00 20.40 20.75 0.15 0.73% 20.75 784 20.80 3 6.07
2020-06-01 2823 11279000 4812 237713350 21.00 21.15 20.95 21.05 0.30 1.45% 21.05 37 21.10 248 6.16
2020-06-02 2823 12772502 2855 271050232 21.20 21.35 21.10 21.25 0.20 0.95% 21.25 11 21.30 451 6.21
2020-06-03 2823 15477000 4447 335855000 21.50 21.80 21.45 21.80 0.55 2.59% 21.75 86 21.80 395 6.37
2020-06-04 2823 14578000 4860 318606300 22.00 22.10 21.60 21.80 0.00 0% 21.80 1313 21.85 29 6.37
2020-06-05 2823 11724000 3095 257300800 21.80 22.20 21.65 22.00 0.20 0.92% 22.00 1024 22.05 64 6.43
2020-06-08 2823 13376000 3888 298277200 22.20 22.45 22.10 22.40 0.40 1.82% 22.35 32 22.40 464 6.55
2020-06-09 2823 13678000 4538 308372650 22.50 22.80 22.20 22.50 0.10 0.45% 22.50 449 22.55 80 6.58
2020-06-10 2823 16226000 5433 370282700 22.50 22.95 22.40 22.80 0.30 1.33% 22.80 201 22.85 157 6.67
2020-06-11 2823 24197000 7248 541300900 22.85 22.90 22.00 22.00 0.80 -3.51% 22.00 681 22.05 66 6.43
2020-06-12 2823 18781000 5118 401351550 21.05 21.70 20.90 21.70 0.30 -1.36% 21.65 54 21.70 373 6.34
2020-06-15 2823 13619000 5282 292853300 21.70 21.75 21.25 21.50 0.20 -0.92% 21.45 4 21.50 66 6.29
2020-06-16 2823 12873000 3812 284356550 21.75 22.30 21.75 22.20 0.70 3.26% 22.15 25 22.20 218 6.49
2020-06-17 2823 12641862 4094 279395426 22.25 22.30 21.90 22.30 0.10 0.45% 22.15 20 22.35 262 6.52
2020-06-18 2823 14853138 3931 326195086 22.25 22.25 21.80 22.10 0.20 -0.9% 22.05 2 22.10 87 6.46
2020-06-19 2823 7914212 2303 174131064 22.10 22.10 21.90 22.00 0.10 -0.45% 22.00 112 22.05 94 6.43
2020-06-22 2823 5197472 1328 114356034 21.95 22.15 21.85 22.05 0.05 0.23% 22.00 28 22.05 170 6.45
2020-06-23 2823 7174328 1904 157714559 22.05 22.20 21.80 21.95 0.10 -0.45% 21.95 355 22.00 119 6.42
2020-06-24 2823 5121645 1358 112970646 22.00 22.15 22.00 22.00 0.05 0.23% 22.00 447 22.05 56 6.43
2020-06-29 2823 9321668 3006 202706255 21.70 21.90 21.60 21.70 0.30 -1.36% 21.70 493 21.75 19 6.34
2020-06-30 2823 7096142 1872 155257313 21.85 22.00 21.80 21.80 0.10 0.46% 21.80 738 21.90 4 6.37
2020-07-01 2823 6438376 1751 142002359 21.90 22.15 21.85 22.05 0.25 1.15% 22.05 9 22.10 210 6.45
2020-07-02 2823 5986336 1408 132621993 22.10 22.25 22.00 22.15 0.10 0.45% 22.15 353 22.20 68 6.48
2020-07-03 2823 5811100 1538 129550045 22.25 22.40 22.20 22.30 0.15 0.68% 22.30 145 22.35 421 6.52
2020-07-06 2823 12071214 3651 273891889 22.45 22.85 22.40 22.80 0.50 2.24% 22.75 199 22.80 497 6.67
2020-07-07 2823 9715914 3019 219707503 22.80 22.95 22.50 22.60 0.20 -0.88% 22.55 105 22.60 154 6.61
2020-07-08 2823 7197723 2345 162588881 22.60 22.70 22.50 22.65 0.05 0.22% 22.60 219 22.65 9 6.62
2020-07-09 2823 8131335 2368 184194759 22.65 22.80 22.50 22.50 0.15 -0.66% 22.50 268 22.55 44 6.58
2020-07-13 2823 10334830 2340 231479606 22.45 22.50 22.30 22.35 0.15 -0.67% 22.35 383 22.40 24 6.54
2020-07-14 2823 13914755 3178 314150607 22.50 22.70 22.45 22.50 0.15 0.67% 22.50 940 22.55 214 6.58
2020-07-15 2823 23763783 4976 534379663 22.65 22.70 22.40 22.45 0.05 -0.22% 22.45 915 22.50 144 6.56
2020-07-16 2823 12269341 2817 269384203 22.00 22.05 21.90 21.90 0.00 -2.45% 21.90 92 21.95 10 6.40
2020-07-17 2823 10441298 3021 226436720 22.00 22.05 21.45 21.50 0.40 -1.83% 21.50 38 21.55 8 6.29
2020-07-20 2823 5665487 1571 120965802 21.50 21.50 21.15 21.50 0.00 0% 21.45 16 21.50 9 6.29
2020-07-21 2823 8709811 2439 186770736 21.55 21.70 21.30 21.30 0.20 -0.93% 21.30 516 21.35 1 6.23
2020-07-22 2823 4307852 1295 92872765 21.30 21.65 21.30 21.60 0.30 1.41% 21.55 89 21.60 174 6.32
2020-07-23 2823 3805356 1133 81491252 21.50 21.55 21.35 21.40 0.20 -0.93% 21.40 39 21.45 61 6.26
2020-07-27 2823 15816488 5332 323039022 20.90 20.95 20.10 20.20 0.80 -5.61% 20.15 410 20.20 182 5.91
2020-07-28 2823 10274679 2749 208105682 20.10 20.50 20.10 20.20 0.00 0% 20.20 929 20.30 10 5.91
2020-07-29 2823 9461809 3207 194494734 20.20 20.80 20.20 20.60 0.40 1.98% 20.55 11 20.60 603 6.02
2020-07-30 2823 7750320 2400 158490946 20.75 20.75 20.35 20.40 0.20 -0.97% 20.40 706 20.45 24 5.96
2020-07-31 2823 5793650 1696 118319969 20.40 20.60 20.30 20.30 0.10 -0.49% 20.30 281 20.35 3 5.94
2020-08-03 2823 7230371 2286 145947663 20.30 20.45 20.05 20.15 0.15 -0.74% 20.15 187 20.20 177 5.89
2020-08-04 2823 4001695 1327 81061875 20.15 20.35 20.15 20.30 0.15 0.74% 20.30 26 20.35 218 5.94
2020-08-05 2823 9628382 2680 194452395 20.30 20.40 20.10 20.15 0.15 -0.74% 20.15 245 20.20 52 5.89
2020-08-06 2823 10049227 4391 204584304 20.30 20.60 20.20 20.35 0.20 0.99% 20.30 38 20.35 10 5.95
2020-08-07 2823 6778219 1873 137764334 20.30 20.40 20.25 20.30 0.05 -0.25% 20.30 25 20.35 216 5.94
2020-08-11 2823 9774864 2645 201249972 20.75 20.75 20.45 20.45 0.10 0.74% 20.45 78 20.50 1 5.98
2020-08-12 2823 5759882 1648 118151794 20.55 20.60 20.45 20.50 0.05 0.24% 20.50 174 20.55 427 5.99
2020-08-13 2823 7464290 2074 153107105 20.60 20.65 20.45 20.50 0.00 0% 20.50 348 20.55 88 5.99
2020-08-14 2823 8914937 2435 184253606 20.55 20.75 20.50 20.70 0.20 0.98% 20.70 61 20.75 328 6.05
2020-08-17 2823 9498949 2894 198401128 20.80 21.00 20.65 20.95 0.25 1.21% 20.90 81 20.95 213 6.13
2020-08-18 2823 7787456 2328 161659064 21.00 21.00 20.65 20.70 0.25 -1.19% 20.70 23 20.80 162 6.05
2020-08-19 2823 10038892 4416 206740961 20.70 20.80 20.45 20.45 0.25 -1.21% 20.45 421 20.50 3 5.98
2020-08-20 2823 19822032 6361 398008071 20.45 20.50 19.80 19.95 0.50 -2.44% 19.95 32 20.00 162 5.83
2020-08-21 2823 7358425 3149 149385636 20.10 20.45 20.10 20.40 0.45 2.26% 20.35 156 20.40 136 5.96
2020-08-24 2823 5604911 1670 114543251 20.30 20.60 20.25 20.40 0.00 0% 20.40 148 20.45 35 5.96
2020-08-25 2823 11798316 3339 244612287 20.50 20.90 20.50 20.85 0.45 2.21% 20.80 31 20.85 561 6.58
2020-08-26 2823 4453943 1495 92401790 20.85 20.90 20.65 20.80 0.05 -0.24% 20.75 68 20.80 154 6.56
2020-08-27 2823 7346778 2261 151244252 20.80 20.80 20.45 20.55 0.25 -1.2% 20.50 110 20.55 141 6.48
2020-08-28 2823 6664264 1979 137967650 20.55 20.80 20.55 20.75 0.20 0.97% 20.70 74 20.75 247 6.55
2020-08-31 2823 13839882 1898 286220995 20.80 20.90 20.55 20.55 0.20 -0.96% 20.55 281 20.60 417 6.48
2020-09-01 2823 7546546 2027 155371639 20.70 20.75 20.50 20.65 0.10 0.49% 20.60 87 20.65 311 6.51
2020-09-02 2823 12357360 3441 251534432 20.65 20.65 20.20 20.30 0.35 -1.69% 20.30 74 20.35 118 6.40
2020-09-03 2823 6471142 2030 131686701 20.35 20.55 20.25 20.25 0.05 -0.25% 20.25 313 20.30 139 6.39
2020-09-04 2823 10884249 2966 218820156 20.10 20.20 20.00 20.15 0.10 -0.49% 20.10 176 20.15 158 6.36
2020-09-07 2823 6837153 1876 138403019 20.10 20.35 20.05 20.25 0.10 0.5% 20.20 41 20.25 41 6.39
2020-09-10 2823 6200301 1793 125203128 20.20 20.30 20.05 20.25 0.10 0% 20.25 27 20.30 257 6.39
2020-09-11 2823 8282542 2452 168214498 20.30 20.50 20.15 20.35 0.10 0.49% 20.25 54 20.35 415 6.42
2020-09-14 2823 4512205 1417 91594191 20.35 20.40 20.20 20.35 0.00 0% 20.30 70 20.35 70 6.42
2020-09-16 2823 6134517 2208 123966146 20.30 20.30 20.15 20.20 0.15 -0.74% 20.15 906 20.20 127 6.37
2020-09-17 2823 4865208 1716 98310024 20.20 20.30 20.15 20.20 0.00 0% 20.15 793 20.20 133 6.37
2020-09-18 2823 21783904 2873 438228526 20.10 20.20 20.10 20.10 0.10 -0.5% 20.10 849 20.15 1645 6.34
2020-09-22 2823 7984909 2079 159675156 20.10 20.10 19.90 20.00 0.10 -0.5% 20.00 472 20.05 79 6.31
2020-09-24 2823 15736618 5025 306743840 19.85 19.85 19.30 19.30 0.65 -3.5% 19.30 576 19.35 88 6.09
2020-09-25 2823 5849702 1755 113680130 19.40 19.60 19.30 19.45 0.15 0.78% 19.40 108 19.45 168 6.14
2020-09-29 2823 5931793 1558 118232353 19.95 20.05 19.85 19.90 0.10 2.31% 19.90 106 19.95 4 6.28
2020-09-30 2823 5046161 1472 100341241 20.00 20.05 19.75 19.85 0.05 -0.25% 19.85 231 19.90 127 6.26
2020-10-06 2823 11026723 3559 222795133 19.90 20.35 19.90 20.35 0.50 2.52% 20.30 127 20.35 355 6.42
2020-10-08 2823 6271669 2126 124744275 20.05 20.05 19.80 19.85 0.10 -2.46% 19.85 398 19.90 125 6.26
2020-10-12 2823 4614000 1550 91205450 19.85 19.85 19.60 19.85 0.00 0% 19.80 221 19.85 336 6.26
2020-10-13 2823 6338650 1890 125503012 19.95 19.95 19.70 19.80 0.05 -0.25% 19.75 309 19.80 296 6.25
2020-10-14 2823 5541921 1556 110015246 19.80 19.95 19.80 19.80 0.00 0% 19.75 587 19.80 37 6.25
2020-10-15 2823 4932638 1800 97190010 19.80 19.85 19.65 19.70 0.10 -0.51% 19.70 72 19.75 136 6.21
2020-10-16 2823 5521396 2404 108338156 19.70 19.70 19.55 19.55 0.15 -0.76% 19.55 283 19.60 148 6.17
2020-10-20 2823 5753284 2046 114811480 20.00 20.05 19.90 19.95 0.05 2.05% 19.95 279 20.00 693 6.29
2020-10-21 2823 6249205 2177 124925850 20.05 20.05 19.95 19.95 0.00 0% 19.95 232 20.00 160 6.29
2020-10-22 2823 6184322 1680 123606090 19.95 20.05 19.90 19.95 0.00 0% 19.95 408 20.00 267 6.29
2020-10-23 2823 7406692 1683 148267570 20.00 20.10 19.90 20.10 0.15 0.75% 20.05 740 20.10 77 6.34
2020-10-26 2823 14405970 3726 293971236 20.20 20.65 20.10 20.55 0.45 2.24% 20.50 262 20.55 39 6.48
2020-10-27 2823 7756952 1817 158778992 20.45 20.55 20.35 20.45 0.10 -0.49% 20.45 325 20.50 326 6.45
2020-10-28 2823 5876210 2210 119720533 20.50 20.50 20.30 20.35 0.10 -0.49% 20.35 75 20.40 426 6.42
2020-10-29 2823 10612882 2662 214086776 20.20 20.25 20.05 20.15 0.20 -0.98% 20.15 127 20.20 156 6.36
2020-10-30 2823 17670242 3830 340156752 19.25 19.35 19.15 19.15 0.00 -4.96% 19.15 514 19.20 195 6.04
2020-11-02 2823 7767133 2024 149220581 19.15 19.30 19.10 19.30 0.15 0.78% 19.25 165 19.30 29 6.09
2020-11-03 2823 4939901 1657 95613301 19.40 19.45 19.25 19.35 0.05 0.26% 19.35 162 19.40 181 6.10
2020-11-04 2823 4335376 1199 84284799 19.40 19.55 19.35 19.45 0.10 0.52% 19.45 34 19.50 201 6.14
2020-11-05 2823 6393250 1681 123970895 19.50 19.50 19.30 19.40 0.05 -0.26% 19.35 578 19.40 81 6.12
2020-11-06 2823 6235605 1615 120818547 19.45 19.45 19.30 19.45 0.05 0.26% 19.40 145 19.45 566 6.14
2020-11-09 2823 9164568 2194 179101014 19.50 19.70 19.40 19.50 0.05 0.26% 19.45 338 19.50 105 6.15
2020-11-10 2823 14129971 3625 280450457 19.60 20.00 19.60 19.85 0.35 1.79% 19.85 394 19.90 138 5.72
2020-11-11 2823 19496290 5356 396211350 20.05 20.50 20.00 20.45 0.60 3.02% 20.45 1153 20.50 984 5.89
2020-11-12 2823 9146892 2435 186054288 20.55 20.55 20.25 20.35 0.10 -0.49% 20.30 346 20.35 287 5.86
2020-11-13 2823 5873516 1625 119016775 20.30 20.35 20.20 20.35 0.00 0% 20.30 162 20.35 186 5.86
2020-11-16 2823 10405239 3153 212304692 20.40 20.55 20.30 20.40 0.05 0.25% 20.35 31 20.40 47 5.88
2020-11-18 2823 11680305 3594 240118908 20.35 20.65 20.35 20.60 0.25 0.98% 20.55 338 20.60 292 5.94
2020-11-19 2823 6369711 2682 130635039 20.55 20.60 20.45 20.50 0.10 -0.49% 20.45 399 20.50 37 5.91
2020-11-23 2823 11089118 2559 228544302 20.50 20.70 20.45 20.65 0.25 0.73% 20.60 318 20.65 365 5.95
2020-11-24 2823 6400633 2892 131897627 20.65 20.70 20.55 20.60 0.05 -0.24% 20.60 194 20.65 894 5.94
2020-11-25 2823 10953195 3150 225816942 20.70 20.75 20.50 20.55 0.05 -0.24% 20.55 163 20.60 501 5.92
2020-11-26 2823 9959093 2514 204880535 20.60 20.70 20.45 20.70 0.15 0.73% 20.65 784 20.70 845 5.97
2020-11-27 2823 9594199 3770 198063132 20.70 20.75 20.60 20.65 0.05 -0.24% 20.60 1252 20.65 53 5.95
2020-11-30 2823 109329981 27548 2147483647 22.70 22.70 22.40 22.65 2.00 9.69% 22.60 391 22.65 1516 6.53
2020-12-01 2823 29653669 9977 659645969 22.45 22.55 22.10 22.25 0.40 -1.77% 22.25 324 22.30 841 6.41
2020-12-02 2823 26223834 6799 579596035 22.20 22.25 22.00 22.15 0.10 -0.45% 22.10 968 22.15 63 6.38
2020-12-04 2823 13105224 3731 289976804 22.05 22.25 22.05 22.15 0.10 0% 22.10 1194 22.15 2676 6.38
2020-12-07 2823 13351463 3521 296519454 22.20 22.30 22.15 22.25 0.10 0.45% 22.25 299 22.30 378 6.41
2020-12-11 2823 11923739 3302 262238931 22.05 22.15 21.90 21.95 0.10 -1.35% 21.95 921 22.00 396 6.33
2020-12-16 2823 9097808 3548 201561517 22.10 22.20 22.05 22.20 0.15 1.14% 22.15 112 22.20 530 6.40
2020-12-18 2823 7171263 2205 158267846 22.10 22.20 22.00 22.00 0.20 -0.9% 22.00 3833 22.05 123 6.34
2020-12-21 2823 9816189 2282 215903012 22.00 22.05 21.95 22.00 0.00 0% 22.00 92 22.05 370 6.34
2020-12-22 2823 9657156 2192 212337205 22.00 22.10 21.95 21.95 0.05 -0.23% 21.95 765 22.00 367 6.33
2020-12-25 2823 8699394 1638 191551446 22.05 22.10 21.95 22.00 0.05 0.23% 21.95 2665 22.00 169 6.34
2020-12-28 2823 4092077 1740 90021963 22.00 22.05 21.95 22.05 0.05 0.23% 22.00 361 22.05 777 6.35
2020-12-29 2823 4925244 1511 108564058 22.05 22.10 22.00 22.05 0.00 0% 22.00 1281 22.05 116 6.35
2020-12-30 2823 14540721 4881 322703549 22.05 22.30 22.05 22.25 0.20 0.91% 22.20 475 22.25 49 6.41