華新(1605)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　　　19.25
0
0%		19.40
0.15
0.78%		 18.95
-0.45
-2.32%		18.70
-0.25
-1.32%		 　18.70
0
0%		18.10
-0.6
-3.21%		18.10
0
0%		18.05
-0.05
-0.28%		17.55
-0.5
-2.77%		 　17.50
-0.05
-0.28%		17.85
0.35
2%		16.95
-0.9
-5.04%		17.00
0.05
0.29%		17.05
0.05
0.29%		 　17.40
0.35
2.05%		17.10
-0.3
-1.72%		17.05
-0.05
-0.29%		16.85
-0.2
-1.17%		16.45
-0.4
-2.37%		 17.77
2 月　16.80
0.35
2.13%		17.15
0.35
2.08%		17.10
-0.05
-0.29%		 　　　　　　　　　　　17.60
0.5
2.92%		17.85
0.25
1.42%		18.20
0.35
1.96%		 　　18.85
0.65
3.57%		 18.70
-0.15
-0.8%		 18.11
3 月　18.40
-0.3
-1.6%		18.60
0.2
1.09%		18.50
-0.1
-0.54%		18.25
-0.25
-1.35%		 　18.25
0
0%		18.60
0.35
1.92%		18.65
0.05
0.27%		18.75
0.1
0.54%		18.80
0.05
0.27%		 　18.70
-0.1
-0.53%		18.75
0.05
0.27%		18.60
-0.15
-0.8%		18.55
-0.05
-0.27%		18.10
-0.45
-2.43%		 　18.45
0.35
1.93%		18.50
0.05
0.27%		18.45
-0.05
-0.27%		18.80
0.35
1.9%		19.00
0.2
1.06%		 　19.25
0.25
1.32%		19.05
-0.2
-1.04%		 18.64
4 月18.95
-0.1
-0.52%		 　　　19.00
0.05
0.26%		19.25
0.25
1.32%		19.55
0.3
1.56%		19.40
-0.15
-0.77%		 　20.15
0.75
3.87%		19.90
-0.25
-1.24%		19.90
0
0%		20.95
1.05
5.28%		22.00
1.05
5.01%		 　23.45
1.45
6.59%		22.65
-0.8
-3.41%		22.35
-0.3
-1.32%		23.00
0.65
2.91%		22.60
-0.4
-1.74%		 　24.85
2.25
9.96%		27.30
2.45
9.86%		30.00
2.7
9.89%		30.50
0.5
1.67%		 22.83
5 月　　28.75
-1.75
-5.74%		26.40
-2.35
-8.17%		29.00
2.6
9.85%		30.00
1
3.45%		29.90
-0.1
-0.33%		 　31.65
1.75
5.85%		28.70
-2.95
-9.32%		25.85
-2.85
-9.93%		23.40
-2.45
-9.48%		23.05
-0.35
-1.5%		 　20.85
-2.2
-9.54%		22.90
2.05
9.83%		24.30
1.4
6.11%		23.40
-0.9
-3.7%		23.75
0.35
1.5%		 　23.40
-0.35
-1.47%		24.00
0.6
2.56%		23.85
-0.15
-0.63%		23.95
0.1
0.42%		25.25
1.3
5.43%		 26.45
1.2
4.75%		25.68
6 月26.50
0.05
0.19%		26.70
0.2
0.75%		26.65
-0.05
-0.19%		26.20
-0.45
-1.69%		 　26.30
0.1
0.38%		26.30
0
0%		25.60
-0.7
-2.66%		26.05
0.45
1.76%		26.30
0.25
0.96%		 　　26.90
0.6
2.28%		25.90
-1
-3.72%		25.35
-0.55
-2.12%		24.75
-0.6
-2.37%		 　24.90
0.15
0.61%		25.35
0.45
1.81%		25.55
0.2
0.79%		25.70
0.15
0.59%		25.90
0.2
0.78%		 24.50
-1.4
-5.41%		28.45
3.95
16.12%		29.25
0.8
2.81%		29.30
0.05
0.17%		 26.26
7 月28.00
-1.3
-4.44%		28.05
0.05
0.18%		 　28.05
0
0%		27.60
-0.45
-1.6%		27.10
-0.5
-1.81%		27.95
0.85
3.14%		27.15
-0.8
-2.86%		 　27.50
0.35
1.29%		27.05
-0.45
-1.64%		26.55
-0.5
-1.85%		27.95
1.4
5.27%		28.30
0.35
1.25%		 　29.90
1.6
5.65%		28.50
-1.4
-4.68%		27.55
-0.95
-3.33%		27.35
-0.2
-0.73%		28.35
1
3.66%		 　28.00
-0.35
-1.23%		28.00
0
0%		27.65
-0.35
-1.25%		28.30
0.65
2.35%		28.50
0.2
0.71%		 27.95
8 月　27.80
-0.7
-2.46%		29.35
1.55
5.58%		29.35
0
0%		29.05
-0.3
-1.02%		28.60
-0.45
-1.55%		 　27.85
-0.75
-2.62%		27.30
-0.55
-1.97%		26.70
-0.6
-2.2%		27.45
0.75
2.81%		26.70
-0.75
-2.73%		 　25.40
-1.3
-4.87%		24.70
-0.7
-2.76%		25.35
0.65
2.63%		24.05
-1.3
-5.13%		23.85
-0.2
-0.83%		 　24.90
1.05
4.4%		25.35
0.45
1.81%		25.65
0.3
1.18%		25.75
0.1
0.39%		26.15
0.4
1.55%		 　26.65
0.5
1.91%		26.85
0.2
0.75%		26.52
9 月26.90
0.05
0.19%		26.15
-0.75
-2.79%		26.70
0.55
2.1%		 　26.20
-0.5
-1.87%		26.20
0
0%		25.40
-0.8
-3.05%		25.60
0.2
0.79%		26.50
0.9
3.52%		 　26.85
0.35
1.32%		26.80
-0.05
-0.19%		26.80
0
0%		27.10
0.3
1.12%		26.65
-0.45
-1.66%		 　　　25.60
-1.05
-3.94%		25.55
-0.05
-0.2%		25.65
0.1
0.39%		 　26.30
0.65
2.53%		25.55
-0.75
-2.85%		24.65
-0.9
-3.52%		25.20
0.55
2.23%		 26.06
10 月24.30
-0.9
-3.57%		 　23.80
-0.5
-2.06%		24.15
0.35
1.47%		23.75
-0.4
-1.66%		23.95
0.2
0.84%		23.80
-0.15
-0.63%		 　　23.25
-0.55
-2.31%		23.45
0.2
0.86%		24.30
0.85
3.62%		25.20
0.9
3.7%		 　25.75
0.55
2.18%		25.75
0
0%		26.40
0.65
2.52%		27.00
0.6
2.27%		25.70
-1.3
-4.81%		 　25.80
0.1
0.39%		26.05
0.25
0.97%		26.10
0.05
0.19%		25.90
-0.2
-0.77%		25.95
0.05
0.19%		 25.08
11 月26.60
0.65
2.5%		26.60
0
0%		27.10
0.5
1.88%		27.15
0.05
0.18%		27.25
0.1
0.37%		 　27.55
0.3
1.1%		27.30
-0.25
-0.91%		27.35
0.05
0.18%		27.20
-0.15
-0.55%		27.60
0.4
1.47%		 　27.50
-0.1
-0.36%		27.25
-0.25
-0.91%		27.30
0.05
0.18%		27.45
0.15
0.55%		27.45
0
0%		 　27.80
0.35
1.28%		27.60
-0.2
-0.72%		27.80
0.2
0.72%		28.65
0.85
3.06%		26.60
-2.05
-7.16%		 　26.15
-0.45
-1.69%		26.10
-0.05
-0.19%		 27.21
12 月26.35
0.25
0.96%		26.05
-0.3
-1.14%		26.25
0.2
0.77%		 　26.30
0.05
0.19%		26.55
0.25
0.95%		26.75
0.2
0.75%		26.75
0
0%		26.70
-0.05
-0.19%		 　26.75
0.05
0.19%		26.00
-0.75
-2.8%		26.00
0
0%		25.80
-0.2
-0.77%		25.90
0.1
0.39%		 　26.10
0.2
0.77%		26.15
0.05
0.19%		26.05
-0.1
-0.38%		26.35
0.3
1.15%		26.25
-0.1
-0.38%		 　26.30
0.05
0.19%		26.55
0.25
0.95%		26.50
-0.05
-0.19%		26.50
0
0%		　26.32

說明:最高漲幅:16.12%最低跌幅:-9.93% 最高價:31.65最低價:16.45平均價:24.26,灰色底表示週末,漲156天(85.2)元,跌127天(-76.5)元,平盤20天
16%=1,10%=6,7%=2,6%=6,5%=7,4%=10,3%=16,2%=30,1%=45,0%=53,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=8,-6%=9,-7%=14,-8%=18,-9%=32,-10%=36,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 1605 17701321 4416 339123007 19.40 19.40 18.95 19.25 0.05 0% 19.20 59 19.25 109 10.81
2021-01-05 1605 13721254 3741 264819460 19.20 19.45 19.10 19.40 0.15 0.78% 19.35 313 19.40 171 10.90
2021-01-07 1605 14254593 3815 268609764 18.75 19.00 18.65 18.95 0.40 -2.32% 18.90 84 18.95 135 10.65
2021-01-08 1605 12977704 4089 242199670 18.90 18.95 18.50 18.70 0.25 -1.32% 18.65 113 18.70 16 10.51
2021-01-11 1605 6835881 2324 128039501 18.70 18.90 18.60 18.70 0.00 0% 18.70 152 18.75 247 10.51
2021-01-12 1605 19667130 6269 358435015 18.70 18.70 17.90 18.10 0.60 -3.21% 18.05 531 18.10 63 10.17
2021-01-13 1605 13522322 3757 245637832 18.25 18.35 18.05 18.10 0.00 0% 18.10 30 18.15 279 10.17
2021-01-14 1605 9184274 2451 166595329 18.20 18.25 18.05 18.05 0.05 -0.28% 18.05 685 18.10 69 10.14
2021-01-15 1605 22815966 6596 402178836 18.05 18.15 17.35 17.55 0.50 -2.77% 17.50 29 17.55 167 9.86
2021-01-18 1605 12523181 3732 215038358 17.50 17.50 16.75 17.50 0.05 -0.28% 17.45 1 17.50 341 9.83
2021-01-19 1605 9235561 2948 163642809 17.60 17.90 17.55 17.85 0.35 2% 17.80 11 17.85 252 10.03
2021-01-20 1605 19474329 5629 333383301 17.70 17.70 16.80 16.95 0.90 -5.04% 16.95 120 17.00 235 9.52
2021-01-21 1605 10064188 2889 171992280 17.10 17.30 16.85 17.00 0.05 0.29% 17.00 99 17.05 96 9.55
2021-01-22 1605 7571844 1987 129067824 16.95 17.20 16.95 17.05 0.05 0.29% 17.05 104 17.10 150 9.58
2021-01-25 1605 8325416 2311 144057191 17.05 17.50 17.05 17.40 0.35 2.05% 17.40 121 17.45 67 9.78
2021-01-26 1605 9256043 2375 160622217 17.50 17.70 17.10 17.10 0.30 -1.72% 17.10 391 17.15 41 9.61
2021-01-27 1605 6266021 1947 107286551 17.30 17.35 17.00 17.05 0.05 -0.29% 17.05 72 17.10 410 9.58
2021-01-28 1605 9861333 2895 165625153 16.75 16.95 16.70 16.85 0.20 -1.17% 16.80 248 16.85 129 9.47
2021-01-29 1605 9495653 3046 157963156 16.85 17.00 16.40 16.45 0.40 -2.37% 16.45 96 16.50 159 9.24
2021-02-02 1605 8047509 2628 135186887 16.55 16.95 16.55 16.80 0.35 2.13% 16.75 214 16.80 258 9.44
2021-02-03 1605 12825299 3906 219955226 16.95 17.45 16.70 17.15 0.35 2.08% 17.10 155 17.15 2 9.63
2021-02-04 1605 5558448 1722 95325036 17.05 17.35 17.00 17.10 0.05 -0.29% 17.10 77 17.15 32 9.61
2021-02-17 1605 11419831 3417 200056980 17.45 17.70 17.15 17.60 0.45 2.92% 17.55 179 17.60 52 9.89
2021-02-18 1605 17934932 4185 321337456 17.60 18.15 17.60 17.85 0.25 1.42% 17.85 99 17.90 136 10.03
2021-02-19 1605 16215162 6279 293472323 17.85 18.30 17.70 18.20 0.35 1.96% 18.20 1023 18.25 99 10.22
2021-02-23 1605 15091189 4358 283936428 18.80 18.95 18.60 18.85 0.20 3.57% 18.85 205 18.90 101 10.59
2021-02-25 1605 10389718 3148 193093894 18.60 18.75 18.40 18.70 0.25 -0.8% 18.65 111 18.70 352 10.51
2021-03-02 1605 14095841 3951 261230717 18.80 18.80 18.35 18.40 0.20 -1.6% 18.35 73 18.40 7 8.89
2021-03-03 1605 11889844 3856 220685402 18.35 18.75 18.30 18.60 0.20 1.09% 18.55 154 18.60 141 8.99
2021-03-04 1605 12362847 3502 228940330 18.55 18.80 18.35 18.50 0.10 -0.54% 18.45 217 18.50 237 8.94
2021-03-05 1605 7894667 2333 144364012 18.35 18.40 18.20 18.25 0.25 -1.35% 18.20 880 18.25 7 8.82
2021-03-08 1605 6259756 2103 114919734 18.45 18.55 18.25 18.25 0.00 0% 18.25 41 18.30 5 8.82
2021-03-09 1605 16997490 4084 316609736 18.35 18.80 18.35 18.60 0.35 1.92% 18.60 39 18.65 35 8.99
2021-03-10 1605 9997701 2591 186778499 18.50 18.80 18.50 18.65 0.05 0.27% 18.65 171 18.70 110 9.01
2021-03-11 1605 8904026 2317 167297708 18.75 18.90 18.70 18.75 0.10 0.54% 18.75 30 18.80 445 9.06
2021-03-12 1605 6867860 1893 129004692 18.80 18.90 18.70 18.80 0.05 0.27% 18.75 223 18.80 198 9.08
2021-03-15 1605 5341350 1631 99837407 18.75 18.80 18.60 18.70 0.10 -0.53% 18.65 344 18.70 113 9.03
2021-03-16 1605 6839881 1695 128269565 18.75 18.85 18.65 18.75 0.05 0.27% 18.75 4 18.80 689 9.06
2021-03-17 1605 8877399 2600 165169287 18.70 18.75 18.50 18.60 0.15 -0.8% 18.60 35 18.65 255 8.99
2021-03-18 1605 5140007 1820 95717239 18.65 18.75 18.55 18.55 0.05 -0.27% 18.55 351 18.60 227 8.96
2021-03-19 1605 14583597 3725 266199544 18.55 18.55 18.10 18.10 0.45 -2.43% 18.10 430 18.15 80 8.74
2021-03-22 1605 8100654 2471 148319538 18.20 18.45 18.10 18.45 0.35 1.93% 18.40 43 18.45 36 8.91
2021-03-23 1605 6755023 1801 124253615 18.40 18.55 18.25 18.50 0.05 0.27% 18.50 103 18.55 244 8.94
2021-03-24 1605 4534051 1741 83774334 18.50 18.55 18.40 18.45 0.05 -0.27% 18.45 28 18.50 85 8.91
2021-03-25 1605 12133197 3879 226818404 18.45 18.90 18.40 18.80 0.35 1.9% 18.80 18 18.85 741 9.08
2021-03-26 1605 11671325 4054 220622090 18.85 19.00 18.75 19.00 0.20 1.06% 19.00 212 19.05 535 9.18
2021-03-29 1605 16930512 5364 326160399 19.15 19.40 19.05 19.25 0.25 1.32% 19.25 354 19.30 410 9.30
2021-03-30 1605 14488905 4468 275348402 19.25 19.25 18.90 19.05 0.20 -1.04% 19.05 76 19.10 163 9.20
2021-04-01 1605 4280487 1543 80972627 19.00 19.05 18.85 18.95 0.05 -0.52% 18.90 198 18.95 108 9.15
2021-04-06 1605 9160004 2505 174300489 19.00 19.15 18.90 19.00 0.05 0.26% 19.00 229 19.05 93 9.18
2021-04-07 1605 10586171 3117 202392722 19.00 19.25 19.00 19.25 0.25 1.32% 19.25 228 19.30 911 9.30
2021-04-08 1605 26103128 7114 511170813 19.30 19.85 19.30 19.55 0.30 1.56% 19.55 105 19.60 218 9.44
2021-04-09 1605 13235956 4462 256611613 19.60 19.70 19.20 19.40 0.15 -0.77% 19.40 92 19.45 91 9.37
2021-04-12 1605 33389184 9315 668588724 19.50 20.35 19.50 20.15 0.75 3.87% 20.15 293 20.20 377 9.73
2021-04-13 1605 25817558 7804 516182735 20.20 20.40 19.50 19.90 0.25 -1.24% 19.80 16 19.90 1326 9.61
2021-04-14 1605 26134339 7396 521515217 19.80 20.40 19.50 19.90 0.00 0% 19.85 63 19.90 27 9.61
2021-04-15 1605 67527869 18489 1404146217 20.45 21.10 20.35 20.95 1.05 5.28% 20.95 292 21.00 2484 10.12
2021-04-16 1605 93837689 24725 2028706282 21.20 22.25 21.00 22.00 1.05 5.01% 21.95 531 22.00 1299 10.63
2021-04-19 1605 102830949 28387 2147483647 22.40 23.75 22.10 23.45 1.45 6.59% 23.40 36 23.45 185 11.33
2021-04-20 1605 58972783 18519 1341332810 23.25 23.45 22.30 22.65 0.80 -3.41% 22.60 361 22.65 38 10.94
2021-04-21 1605 36535036 12370 815342132 22.40 22.80 22.00 22.35 0.30 -1.32% 22.30 530 22.35 69 10.80
2021-04-22 1605 152866577 43336 2147483647 23.15 24.55 22.50 23.00 0.65 2.91% 22.95 376 23.00 101 11.11
2021-04-23 1605 49131104 14972 1119125450 22.80 23.45 22.30 22.60 0.40 -1.74% 22.60 145 22.65 41 10.92
2021-04-26 1605 92017545 21946 2147483647 23.25 24.85 23.20 24.85 2.25 9.96% 24.85 30597 0.00 0 12.00
2021-04-27 1605 270802409 69972 2147483647 26.40 27.30 26.10 27.30 2.45 9.86% 27.30 27262 0.00 0 13.19
2021-04-28 1605 205827332 60874 2147483647 28.90 30.00 28.50 30.00 2.70 9.89% 30.00 32924 0.00 0 14.49
2021-04-29 1605 221951353 82328 2147483647 31.50 32.35 29.30 30.50 0.50 1.67% 30.45 77 30.50 446 14.73
2021-05-03 1605 124761838 46594 2147483647 30.60 31.50 28.70 28.75 1.75 -5.74% 28.75 54 28.80 112 13.89
2021-05-04 1605 112239227 37372 2147483647 29.20 30.00 25.90 26.40 2.35 -8.17% 26.35 116 26.40 35 12.75
2021-05-05 1605 149024450 39714 2147483647 27.50 29.00 26.50 29.00 2.60 9.85% 29.00 15793 0.00 0 14.01
2021-05-06 1605 228906058 81812 2147483647 29.50 31.45 28.40 30.00 1.00 3.45% 29.95 110 30.00 123 14.49
2021-05-07 1605 105951623 37511 2147483647 31.10 31.20 28.60 29.90 0.10 -0.33% 29.85 5 29.90 135 14.44
2021-05-10 1605 234806497 74918 2147483647 30.65 32.10 29.90 31.65 1.75 5.85% 31.60 419 31.65 252 12.81
2021-05-11 1605 139438511 54495 2147483647 30.00 31.10 28.50 28.70 2.95 -9.32% 28.65 239 28.70 5 11.62
2021-05-12 1605 72745198 27238 1929356609 27.95 27.95 25.85 25.85 2.85 -9.93% 0.00 0 25.85 8675 10.47
2021-05-13 1605 94823768 33014 2147483647 23.50 25.40 23.30 23.40 2.45 -9.48% 23.40 173 23.45 22 9.47
2021-05-14 1605 67285693 22726 1583049199 24.20 24.80 22.50 23.05 0.35 -1.5% 23.00 358 23.05 466 9.33
2021-05-17 1605 58452416 17588 1238798543 20.80 22.35 20.75 20.85 2.20 -9.54% 20.85 94 20.90 270 8.44
2021-05-18 1605 48570651 13551 1094653676 21.90 22.90 21.35 22.90 2.05 9.83% 22.90 15724 0.00 0 9.27
2021-05-19 1605 110926985 36985 2147483647 23.00 25.00 23.00 24.30 1.40 6.11% 24.30 49 24.35 247 9.84
2021-05-20 1605 49665907 16922 1173236827 23.45 24.50 23.05 23.40 0.90 -3.7% 23.35 9 23.40 28 9.47
2021-05-21 1605 39235846 14123 923059223 24.00 24.20 22.85 23.75 0.35 1.5% 23.70 64 23.75 177 9.62
2021-05-24 1605 28598925 10540 675578629 23.10 24.20 23.10 23.40 0.35 -1.47% 23.40 695 23.45 64 9.47
2021-05-25 1605 40617823 12767 962156106 23.70 24.10 23.30 24.00 0.60 2.56% 23.95 34 24.00 1151 9.72
2021-05-26 1605 29646480 10596 706253942 24.35 24.40 23.35 23.85 0.15 -0.62% 23.85 235 23.90 281 9.66
2021-05-27 1605 83232015 24760 2040401208 24.40 25.30 23.95 23.95 0.10 0.42% 23.95 356 24.00 1 9.70
2021-05-28 1605 100810136 36157 2147483647 24.65 26.20 24.50 25.25 1.30 5.43% 25.20 354 25.25 67 10.22
2021-05-31 1605 104422574 38013 2147483647 26.00 27.60 25.85 26.45 1.20 4.75% 26.45 85 26.50 44 10.71
2021-06-01 1605 44285361 15565 1166887524 26.45 26.95 26.00 26.50 0.05 0.19% 26.45 535 26.50 1331 10.73
2021-06-02 1605 45984488 16036 1230006477 26.70 27.20 26.25 26.70 0.20 0.75% 26.65 500 26.70 46 10.81
2021-06-03 1605 30487500 10520 813875271 27.00 27.00 26.50 26.65 0.05 -0.19% 26.65 845 26.70 227 10.79
2021-06-04 1605 24626905 9269 651731686 26.30 26.95 26.00 26.20 0.45 -1.69% 26.20 314 26.25 82 10.61
2021-06-07 1605 46187928 14962 1229543276 26.80 27.20 25.85 26.30 0.10 0.38% 26.30 338 26.35 23 10.65
2021-06-08 1605 19209495 6702 506289245 26.30 26.75 26.10 26.30 0.00 0% 26.30 17 26.35 16 10.65
2021-06-09 1605 22830524 7584 590458635 26.20 26.50 25.50 25.60 0.70 -2.66% 25.60 156 25.65 1542 10.36
2021-06-10 1605 28784526 8551 740919361 26.00 26.20 25.20 26.05 0.45 1.76% 26.00 112 26.05 1393 10.55
2021-06-11 1605 23256330 7172 609386993 26.15 26.50 25.90 26.30 0.25 0.96% 26.25 76 26.30 1849 10.65
2021-06-15 1605 44170895 13586 1179787517 26.55 26.95 26.35 26.90 0.60 2.28% 26.90 531 26.95 1391 10.89
2021-06-16 1605 29680613 12394 781658681 26.65 26.85 25.80 25.90 1.00 -3.72% 25.90 312 25.95 21 10.49
2021-06-17 1605 35518574 13209 898885982 25.50 25.65 25.05 25.35 0.55 -2.12% 25.30 868 25.35 115 10.26
2021-06-18 1605 36162626 12161 902416820 25.35 25.50 24.75 24.75 0.60 -2.37% 24.75 478 24.80 6 10.02
2021-06-21 1605 24899754 10300 608619630 24.60 25.00 24.00 24.90 0.15 0.61% 24.85 118 24.90 81 10.08
2021-06-22 1605 55570541 19209 1426801408 25.05 26.30 25.05 25.35 0.45 1.81% 25.30 603 25.35 106 10.26
2021-06-23 1605 20517557 7914 520965896 25.50 25.80 25.10 25.55 0.20 0.79% 25.50 11 25.55 224 10.34
2021-06-24 1605 14941934 5711 383694738 25.65 25.90 25.50 25.70 0.15 0.59% 25.70 4 25.75 313 10.40
2021-06-25 1605 43239425 16653 1136368424 26.00 26.65 25.85 25.90 0.20 0.78% 25.90 194 25.95 125 10.49
2021-06-27 1605 5000 4 124600 25.10 25.10 24.50 24.50 1.40 -5.41% 24.50 194 25.00 125 9.92
2021-06-28 1605 137224933 46297 2147483647 26.40 28.45 26.25 28.45 2.55 16.12% 28.45 9883 0.00 0 11.52
2021-06-29 1605 202704000 78775 2147483647 29.10 30.85 28.85 29.25 0.80 2.81% 29.25 120 29.30 221 11.84
2021-06-30 1605 126519992 47804 2147483647 29.80 30.75 29.10 29.30 0.05 0.17% 29.25 110 29.30 265 11.86
2021-07-01 1605 73882265 27860 2121541803 29.95 29.95 27.80 28.00 1.30 -4.44% 28.00 189 28.05 116 11.34
2021-07-02 1605 35578301 13754 1011184135 28.50 29.00 27.90 28.05 0.05 0.18% 28.05 105 28.10 45 11.36
2021-07-05 1605 28245217 10581 798366845 28.50 28.85 28.00 28.05 0.00 0% 28.05 3 28.10 229 11.36
2021-07-06 1605 20339952 8154 563383095 28.30 28.30 27.50 27.60 0.45 -1.6% 27.60 182 27.65 137 11.17
2021-07-07 1605 24492476 9003 666569799 27.40 27.65 26.90 27.10 0.50 -1.81% 27.05 280 27.10 264 10.97
2021-07-08 1605 26682174 9472 740038967 27.30 28.20 27.15 27.95 0.85 3.14% 27.90 135 27.95 92 11.32
2021-07-09 1605 17816449 7610 485823223 27.50 27.65 27.05 27.15 0.80 -2.86% 27.15 321 27.20 123 10.99
2021-07-12 1605 22087253 7570 612582518 28.00 28.30 27.25 27.50 0.35 1.29% 27.50 248 27.55 71 11.13
2021-07-13 1605 22080773 8061 606307564 27.90 27.95 27.00 27.05 0.45 -1.64% 27.05 181 27.10 82 10.95
2021-07-14 1605 23850424 8440 633692640 26.85 27.20 26.05 26.55 0.50 -1.85% 26.55 106 26.60 56 10.75
2021-07-15 1605 24001222 8673 655383370 26.90 27.95 26.50 27.95 1.40 5.27% 27.90 113 27.95 123 11.32
2021-07-16 1605 32509433 12624 911858843 27.80 28.35 27.40 28.30 0.35 1.25% 28.25 511 28.30 149 11.46
2021-07-19 1605 131903273 46952 2147483647 29.90 30.70 29.25 29.90 1.60 5.65% 29.90 104 29.95 504 12.11
2021-07-20 1605 49720488 20288 1433002131 29.20 29.45 28.40 28.50 1.40 -4.68% 28.50 79 28.55 74 11.54
2021-07-21 1605 35304731 14037 998201967 29.00 29.30 27.50 27.55 0.95 -3.33% 27.55 378 27.60 2 11.15
2021-07-22 1605 19547000 7595 540253900 28.05 28.15 27.20 27.35 0.20 -0.73% 27.35 72 27.40 93 11.07
2021-07-23 1605 17741056 7213 497123487 27.70 28.35 27.55 28.35 1.00 3.66% 28.30 311 28.35 172 11.48
2021-07-26 1605 22919627 8332 650672305 28.60 28.95 28.00 28.00 0.35 -1.23% 28.00 651 28.05 22 11.34
2021-07-27 1605 27953181 10553 795520386 28.50 28.90 28.00 28.00 0.00 0% 28.00 343 28.05 7 11.34
2021-07-28 1605 27101866 10167 757016914 28.50 28.70 27.00 27.65 0.35 -1.25% 27.60 353 27.65 70 11.19
2021-07-29 1605 28392288 9189 803182547 28.40 28.70 27.80 28.30 0.65 2.35% 28.30 87 28.35 22 11.46
2021-07-30 1605 33693495 11468 963257774 28.45 28.90 28.35 28.50 0.20 0.71% 28.45 106 28.50 162 11.54
2021-08-02 1605 32351276 12071 892677195 28.20 28.35 27.15 27.80 0.00 -2.46% 27.80 176 27.85 106 11.26
2021-08-03 1605 76707847 26923 2147483647 27.75 29.50 27.60 29.35 1.55 5.58% 29.30 229 29.35 153 11.88
2021-08-04 1605 36952333 13388 1076901191 29.35 29.50 28.70 29.35 0.00 0% 29.30 63 29.35 178 11.88
2021-08-05 1605 27970393 11587 816307283 29.50 29.60 28.85 29.05 0.30 -1.02% 29.00 363 29.05 210 11.76
2021-08-06 1605 46852732 15948 1361759987 29.20 29.80 28.35 28.60 0.45 -1.55% 28.60 144 28.65 39 11.58
2021-08-09 1605 57523265 18437 1578115974 27.50 28.00 26.80 27.85 0.75 -2.62% 27.85 100 27.90 168 10.43
2021-08-10 1605 20017814 8037 549697243 27.80 28.15 27.15 27.30 0.55 -1.97% 27.25 80 27.30 633 10.22
2021-08-11 1605 24679759 9150 666520570 27.40 27.70 26.35 26.70 0.60 -2.2% 26.70 276 26.75 134 10.00
2021-08-12 1605 14016639 5534 380325887 27.10 27.50 26.70 27.45 0.75 2.81% 27.45 123 27.50 419 10.28
2021-08-13 1605 13977320 5579 376173225 27.45 27.45 26.65 26.70 0.75 -2.73% 26.70 56 26.75 12 10.00
2021-08-16 1605 31402212 10759 805416179 26.35 26.40 25.10 25.40 1.30 -4.87% 25.40 203 25.45 4 9.51
2021-08-17 1605 18667089 5716 471183885 25.70 25.75 24.70 24.70 0.70 -2.76% 24.70 147 24.75 28 9.25
2021-08-18 1605 25048483 9086 614190006 24.40 25.50 23.70 25.35 0.65 2.63% 25.30 267 25.40 77 9.49
2021-08-19 1605 25690176 8360 628712437 24.90 25.10 24.00 24.05 1.30 -5.13% 24.05 107 24.10 98 9.01
2021-08-20 1605 23962358 7926 568616363 24.05 24.25 23.25 23.85 0.20 -0.83% 23.85 22 23.90 97 8.93
2021-08-23 1605 11462688 4612 283121721 24.15 25.00 24.15 24.90 1.05 4.4% 24.85 14 24.90 279 9.33
2021-08-24 1605 12519983 4872 315542920 25.25 25.55 24.85 25.35 0.45 1.81% 25.30 161 25.35 78 9.49
2021-08-25 1605 8027210 3187 204431759 25.55 25.70 25.20 25.65 0.30 1.18% 25.60 91 25.65 174 9.61
2021-08-26 1605 27076986 10116 709097625 25.70 26.80 25.40 25.75 0.10 0.39% 25.75 271 25.80 26 9.64
2021-08-27 1605 11545902 4443 301114587 25.75 26.40 25.45 26.15 0.40 1.55% 26.15 6 26.20 82 9.79
2021-08-30 1605 11031886 4309 290687263 26.30 26.65 26.00 26.65 0.50 1.91% 26.65 11 26.70 126 9.98
2021-08-31 1605 19102001 7606 511572400 26.75 27.10 26.40 26.85 0.20 0.75% 26.80 553 26.85 197 10.06
2021-09-01 1605 12748603 4753 343658275 27.00 27.25 26.65 26.90 0.05 0.19% 26.85 163 26.90 24 10.07
2021-09-02 1605 10921040 4137 288659162 26.70 26.90 26.15 26.15 0.75 -2.79% 26.15 189 26.20 15 9.79
2021-09-03 1605 11883271 4608 318689469 26.50 27.10 26.45 26.70 0.55 2.1% 26.65 22 26.70 77 10.00
2021-09-06 1605 8465204 3803 224250725 26.70 26.95 26.15 26.20 0.50 -1.87% 26.15 168 26.20 71 9.81
2021-09-07 1605 6404538 3053 168411437 26.20 26.65 26.05 26.20 0.00 0% 26.15 42 26.20 10 9.81
2021-09-08 1605 9252630 4388 238004106 26.20 26.40 25.35 25.40 0.80 -3.05% 25.40 52 25.45 14 9.51
2021-09-09 1605 6081135 2549 155015082 25.40 25.75 25.15 25.60 0.20 0.79% 25.60 29 25.65 48 9.59
2021-09-10 1605 12815863 5472 337732824 25.90 26.65 25.80 26.50 0.90 3.52% 26.50 139 26.55 121 9.93
2021-09-13 1605 13298931 5417 357456170 26.70 27.10 26.55 26.85 0.35 1.32% 26.85 212 26.90 55 10.06
2021-09-14 1605 10469412 4542 281331027 26.95 27.10 26.55 26.80 0.05 -0.19% 26.80 24 26.85 105 10.04
2021-09-15 1605 17568909 7306 473523188 27.00 27.30 26.70 26.80 0.00 0% 26.80 140 26.90 3 10.04
2021-09-16 1605 16894955 7568 460181095 27.20 27.65 26.90 27.10 0.30 1.12% 27.05 129 27.10 84 10.15
2021-09-17 1605 16354000 4924 436790400 27.00 27.30 26.45 26.65 0.45 -1.66% 26.65 116 26.70 6 9.98
2021-09-22 1605 13738994 7008 350905050 25.70 25.75 25.25 25.60 1.05 -3.94% 25.55 58 25.60 55 9.59
2021-09-23 1605 8693837 3872 222783916 26.00 26.00 25.35 25.55 0.05 -0.2% 25.55 87 25.60 5 9.57
2021-09-24 1605 8259776 3703 213282869 25.80 26.10 25.60 25.65 0.10 0.39% 25.65 186 25.70 205 9.61
2021-09-27 1605 11089371 4117 289379840 25.70 26.45 25.70 26.30 0.65 2.53% 26.25 93 26.30 158 9.85
2021-09-28 1605 14674006 5587 375582570 26.00 26.00 25.35 25.55 0.75 -2.85% 25.50 100 25.55 30 9.57
2021-09-29 1605 18078355 7205 448692109 25.00 25.15 24.65 24.65 0.90 -3.52% 24.65 15 24.70 15 9.23
2021-09-30 1605 11232834 3802 280390946 24.65 25.20 24.60 25.20 0.55 2.23% 25.15 31 25.20 186 9.44
2021-10-01 1605 12993187 6153 317940458 24.85 24.90 24.00 24.30 0.90 -3.57% 24.30 89 24.35 245 9.10
2021-10-04 1605 10075027 3665 242310965 24.50 24.55 23.75 23.80 0.50 -2.06% 23.80 198 23.85 22 8.91
2021-10-05 1605 9760870 4256 230718365 23.60 24.15 23.10 24.15 0.35 1.47% 24.10 123 24.15 9 9.04
2021-10-06 1605 9947362 3901 236603527 24.25 24.30 23.50 23.75 0.40 -1.66% 23.70 31 23.75 21 8.90
2021-10-07 1605 6304940 3097 150888410 23.85 24.05 23.70 23.95 0.20 0.84% 23.95 4 24.00 48 8.97
2021-10-08 1605 8635492 3546 207647321 24.10 24.40 23.75 23.80 0.15 -0.63% 23.80 130 23.85 31 8.91
2021-10-12 1605 7611172 3223 178318840 23.70 23.70 23.25 23.25 0.55 -2.31% 23.25 326 23.35 25 8.71
2021-10-13 1605 7193797 3240 168301462 23.55 23.75 23.10 23.45 0.20 0.86% 23.40 17 23.45 40 8.78
2021-10-14 1605 18615749 6941 451511851 23.65 24.60 23.65 24.30 0.85 3.62% 24.30 131 24.35 15 9.10
2021-10-15 1605 38536375 13929 976182753 24.90 25.75 24.80 25.20 0.90 3.7% 25.20 190 25.25 19 9.44
2021-10-18 1605 23445057 8426 605905304 25.60 26.30 25.40 25.75 0.55 2.18% 25.70 16 25.75 2 9.64
2021-10-19 1605 6307555 2973 162000210 25.60 25.95 25.45 25.75 0.00 0% 25.70 20 25.75 15 9.64
2021-10-20 1605 27720085 10492 735970477 26.00 27.00 25.90 26.40 0.65 2.52% 26.40 218 26.45 23 9.89
2021-10-21 1605 20802736 7171 558723099 26.60 27.05 26.55 27.00 0.60 2.27% 26.95 21 27.00 1486 10.11
2021-10-22 1605 13370917 6157 348835263 26.85 26.85 25.65 25.70 1.30 -4.81% 25.70 169 25.75 47 9.63
2021-10-25 1605 5659393 2776 145282039 25.65 25.95 25.35 25.80 0.10 0.39% 25.75 152 25.80 1 9.66
2021-10-26 1605 4776323 2380 124006034 26.00 26.10 25.80 26.05 0.25 0.97% 26.00 14 26.05 74 9.76
2021-10-27 1605 3720126 2123 96404197 25.70 26.10 25.70 26.10 0.05 0.19% 26.10 14 26.15 77 9.78
2021-10-28 1605 4540755 1900 117657089 26.00 26.10 25.75 25.90 0.20 -0.77% 25.90 26 25.95 10 9.70
2021-10-29 1605 7178408 2851 186273537 26.00 26.30 25.75 25.95 0.05 0.19% 25.90 3 25.95 145 9.72
2021-11-01 1605 12200268 4838 322635331 26.05 26.70 26.00 26.60 0.65 2.5% 26.60 81 26.65 216 9.96
2021-11-02 1605 14214547 5639 380837481 26.85 27.15 26.40 26.60 0.00 0% 26.55 278 26.60 79 9.96
2021-11-03 1605 16964334 8132 458130963 26.60 27.25 26.40 27.10 0.50 1.88% 27.05 73 27.10 4 10.15
2021-11-04 1605 14180949 6722 386812017 27.30 27.60 27.00 27.15 0.05 0.18% 27.15 188 27.20 247 10.17
2021-11-05 1605 11142736 4673 300933052 27.20 27.30 26.60 27.25 0.10 0.37% 27.20 52 27.25 174 7.88
2021-11-08 1605 23338680 9311 648147484 27.55 28.20 27.40 27.55 0.30 1.1% 27.55 6 27.60 100 7.96
2021-11-09 1605 13485451 6123 366594264 27.50 27.50 26.90 27.30 0.25 -0.91% 27.25 57 27.30 131 7.89
2021-11-10 1605 8289756 3271 226557846 27.30 27.60 27.20 27.35 0.05 0.18% 27.30 101 27.35 134 7.90
2021-11-11 1605 10494363 4800 287447161 27.20 27.70 27.00 27.20 0.15 -0.55% 27.20 55 27.30 25 7.86
2021-11-12 1605 14339103 5463 394667954 27.50 27.80 27.20 27.60 0.40 1.47% 27.60 324 27.65 64 7.98
2021-11-15 1605 11893546 5096 329248060 27.75 28.05 27.45 27.50 0.10 -0.36% 27.50 740 27.55 8 7.95
2021-11-16 1605 10690542 3811 293434272 27.60 27.70 27.20 27.25 0.25 -0.91% 27.20 283 27.25 1 7.88
2021-11-17 1605 7087618 2766 193888304 27.20 27.60 27.20 27.30 0.05 0.18% 27.30 115 27.35 46 7.89
2021-11-18 1605 9363112 3735 257579122 27.30 27.75 27.25 27.45 0.15 0.55% 27.45 293 27.50 3 7.93
2021-11-19 1605 8648169 3300 238019893 27.50 27.70 27.40 27.45 0.00 0% 27.45 285 27.50 100 7.93
2021-11-22 1605 12195370 4452 337634902 27.55 27.85 27.40 27.80 0.35 1.28% 27.75 415 27.80 695 8.03
2021-11-23 1605 15474399 6005 431556896 27.95 28.15 27.60 27.60 0.20 -0.72% 27.60 329 27.65 10 7.98
2021-11-24 1605 20133044 6901 563082231 28.00 28.30 27.65 27.80 0.20 0.72% 27.80 189 27.85 38 8.03
2021-11-25 1605 28595342 10614 811782065 28.10 28.70 27.80 28.65 0.85 3.06% 28.60 264 28.65 9 8.28
2021-11-26 1605 47147807 19809 1286664230 28.65 28.65 26.55 26.60 2.05 -7.16% 26.60 700 26.65 41 7.69
2021-11-29 1605 13341108 5096 348547527 26.00 26.50 25.65 26.15 0.45 -1.69% 26.15 158 26.20 29 7.56
2021-11-30 1605 10369152 3339 273568037 26.50 26.65 26.10 26.10 0.05 -0.19% 26.10 181 26.20 67 7.54
2021-12-01 1605 4419483 2288 115885965 25.90 26.50 25.80 26.35 0.25 0.96% 26.35 96 26.40 86 7.62
2021-12-02 1605 7705561 2993 201268056 26.30 26.40 25.90 26.05 0.30 -1.14% 26.00 159 26.05 27 7.53
2021-12-03 1605 3639561 1449 95617495 26.30 26.40 26.15 26.25 0.20 0.77% 26.25 8 26.30 139 7.59
2021-12-06 1605 3648076 1735 95325026 26.10 26.30 25.85 26.30 0.05 0.19% 26.25 24 26.30 65 7.60
2021-12-07 1605 6349194 2579 167562574 26.40 26.60 26.20 26.55 0.25 0.95% 26.50 61 26.55 16 7.67
2021-12-08 1605 6826122 2747 182755126 26.70 27.00 26.65 26.75 0.20 0.75% 26.75 86 26.80 14 7.73
2021-12-09 1605 5927003 2476 159641461 26.95 27.20 26.70 26.75 0.00 0% 26.75 6 26.80 67 7.73
2021-12-10 1605 3947391 1476 105489173 26.80 26.85 26.65 26.70 0.05 -0.19% 26.70 76 26.75 105 7.72
2021-12-13 1605 5487072 2040 147403128 26.80 27.05 26.70 26.75 0.05 0.19% 26.70 206 26.75 101 7.73
2021-12-14 1605 9217287 3869 240855267 26.65 26.65 26.00 26.00 0.75 -2.8% 26.00 1103 26.05 20 7.51
2021-12-15 1605 5626503 2326 146140213 26.00 26.10 25.85 26.00 0.00 0% 25.95 112 26.00 83 7.51
2021-12-16 1605 6830564 3034 177199206 26.10 26.30 25.75 25.80 0.20 -0.77% 25.80 546 25.85 8 7.46
2021-12-17 1605 8384210 2013 218048855 25.85 26.25 25.75 25.90 0.10 0.39% 25.90 72 26.00 14 7.49
2021-12-20 1605 6014082 2456 157830927 25.95 26.50 25.95 26.10 0.20 0.77% 26.10 5 26.15 196 7.54
2021-12-21 1605 4318391 1814 112477996 26.10 26.20 25.80 26.15 0.05 0.19% 26.10 49 26.15 8 7.56
2021-12-22 1605 2442360 1203 63826869 26.25 26.30 26.05 26.05 0.10 -0.38% 26.05 39 26.10 23 7.53
2021-12-23 1605 3954118 1524 103839585 26.25 26.40 26.10 26.35 0.30 1.15% 26.30 21 26.35 14 7.62
2021-12-24 1605 3034057 1388 79965604 26.45 26.55 26.25 26.25 0.10 -0.38% 26.25 207 26.30 156 7.59
2021-12-27 1605 2890507 1380 76002196 26.25 26.40 26.15 26.30 0.05 0.19% 26.25 202 26.30 36 7.60
2021-12-28 1605 5941081 2275 157516223 26.40 26.65 26.40 26.55 0.25 0.95% 26.50 44 26.55 161 7.67
2021-12-29 1605 4473093 1807 118449349 26.50 26.60 26.40 26.50 0.05 -0.19% 26.45 171 26.55 302 7.66
2021-12-30 1605 7443259 2317 196218912 26.40 26.50 26.15 26.50 0.00 0% 26.30 46 26.50 341 7.66