厚生(2107)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　　　24.80
0
0%		24.90
0.1
0.4%		 24.85
-0.05
-0.2%		24.40
-0.45
-1.81%		 　24.85
0.45
1.84%		24.60
-0.25
-1.01%		24.75
0.15
0.61%		24.70
-0.05
-0.2%		24.10
-0.6
-2.43%		 　23.60
-0.5
-2.07%		23.70
0.1
0.42%		22.80
-0.9
-3.8%		22.80
0
0%		22.95
0.15
0.66%		 　23.00
0.05
0.22%		22.85
-0.15
-0.65%		23.00
0.15
0.66%		22.60
-0.4
-1.74%		22.25
-0.35
-1.55%		 23.73
2 月　22.75
0.5
2.25%		22.80
0.05
0.22%		22.70
-0.1
-0.44%		 　　　　　　　　　　　23.10
0.4
1.76%		23.45
0.35
1.52%		23.70
0.25
1.07%		 　　24.55
0.85
3.59%		 24.20
-0.35
-1.43%		 23.68
3 月　23.90
-0.3
-1.24%		24.15
0.25
1.05%		24.35
0.2
0.83%		25.00
0.65
2.67%		 　24.85
-0.15
-0.6%		24.90
0.05
0.2%		24.45
-0.45
-1.81%		24.30
-0.15
-0.61%		24.45
0.15
0.62%		 　24.45
0
0%		24.55
0.1
0.41%		24.90
0.35
1.43%		25.40
0.5
2.01%		25.80
0.4
1.57%		 　24.45
-1.35
-5.23%		24.20
-0.25
-1.02%		24.40
0.2
0.83%		24.40
0
0%		24.50
0.1
0.41%		 　24.65
0.15
0.61%		24.80
0.15
0.61%		 24.61
4 月24.50
-0.3
-1.21%		 　　　24.60
0.1
0.41%		24.70
0.1
0.41%		25.10
0.4
1.62%		25.15
0.05
0.2%		 　25.40
0.25
0.99%		25.20
-0.2
-0.79%		25.25
0.05
0.2%		26.45
1.2
4.75%		26.30
-0.15
-0.57%		 　27.05
0.75
2.85%		27.35
0.3
1.11%		27.45
0.1
0.37%		26.90
-0.55
-2%		27.30
0.4
1.49%		 　27.50
0.2
0.73%		28.00
0.5
1.82%		28.15
0.15
0.54%		27.50
-0.65
-2.31%		 26.32
5 月　　26.75
-0.75
-2.73%		25.95
-0.8
-2.99%		26.20
0.25
0.96%		26.25
0.05
0.19%		26.10
-0.15
-0.57%		 　26.75
0.65
2.49%		25.70
-1.05
-3.93%		24.90
-0.8
-3.11%		23.80
-1.1
-4.42%		23.50
-0.3
-1.26%		 　21.70
-1.8
-7.66%		22.85
1.15
5.3%		23.30
0.45
1.97%		22.80
-0.5
-2.15%		23.40
0.6
2.63%		 　23.55
0.15
0.64%		23.85
0.3
1.27%		23.70
-0.15
-0.63%		23.70
0
0%		24.05
0.35
1.48%		 24.10
0.05
0.21%		24.35
6 月24.50
0.4
1.66%		24.65
0.15
0.61%		24.90
0.25
1.01%		24.80
-0.1
-0.4%		 　24.65
-0.15
-0.6%		24.70
0.05
0.2%		24.45
-0.25
-1.01%		24.65
0.2
0.82%		24.65
0
0%		 　　24.70
0.05
0.2%		24.55
-0.15
-0.61%		24.55
0
0%		24.45
-0.1
-0.41%		 　24.30
-0.15
-0.61%		24.35
0.05
0.21%		24.55
0.2
0.82%		24.90
0.35
1.43%		24.75
-0.15
-0.6%		 　24.80
0.05
0.2%		24.70
-0.1
-0.4%		24.80
0.1
0.4%		 24.65
7 月25.05
0.25
1.01%		25.45
0.4
1.6%		 　25.30
-0.15
-0.59%		25.45
0.15
0.59%		25.40
-0.05
-0.2%		25.55
0.15
0.59%		25.45
-0.1
-0.39%		 　24.55
-0.9
-3.54%		24.05
-0.5
-2.04%		23.95
-0.1
-0.42%		24.25
0.3
1.25%		24.40
0.15
0.62%		 　24.45
0.05
0.2%		24.25
-0.2
-0.82%		23.95
-0.3
-1.24%		23.95
0
0%		24.10
0.15
0.63%		 　24.10
0
0%		24.10
0
0%		23.90
-0.2
-0.83%		24.00
0.1
0.42%		23.90
-0.1
-0.42%		 24.52
8 月　24.00
0.1
0.42%		24.10
0.1
0.42%		24.20
0.1
0.41%		24.05
-0.15
-0.62%		24.15
0.1
0.42%		 　24.10
-0.05
-0.21%		24.10
0
0%		24.00
-0.1
-0.41%		24.10
0.1
0.42%		24.00
-0.1
-0.41%		 　23.55
-0.45
-1.88%		23.55
0
0%		23.60
0.05
0.21%		23.30
-0.3
-1.27%		23.25
-0.05
-0.21%		 　23.95
0.7
3.01%		22.10
-1.85
-7.72%		22.20
0.1
0.45%		21.85
-0.35
-1.58%		21.95
0.1
0.46%		 　21.95
0
0%		22.10
0.15
0.68%		23.37
9 月22.15
0.05
0.23%		21.90
-0.25
-1.13%		22.00
0.1
0.46%		 　22.00
0
0%		22.05
0.05
0.23%		21.70
-0.35
-1.59%		21.70
0
0%		21.70
0
0%		 　21.75
0.05
0.23%		21.75
0
0%		22.30
0.55
2.53%		22.50
0.2
0.9%		22.60
0.1
0.44%		 　　　22.15
-0.45
-1.99%		22.25
0.1
0.45%		22.40
0.15
0.67%		 　22.95
0.55
2.46%		22.70
-0.25
-1.09%		22.50
-0.2
-0.88%		22.75
0.25
1.11%		 22.2
10 月22.40
-0.35
-1.54%		 　22.35
-0.05
-0.22%		22.40
0.05
0.22%		22.25
-0.15
-0.67%		22.35
0.1
0.45%		22.45
0.1
0.45%		 　　22.70
0.25
1.11%		22.75
0.05
0.22%		22.85
0.1
0.44%		22.75
-0.1
-0.44%		 　23.10
0.35
1.54%		23.25
0.15
0.65%		22.95
-0.3
-1.29%		22.85
-0.1
-0.44%		22.90
0.05
0.22%		 　22.90
0
0%		22.95
0.05
0.22%		22.70
-0.25
-1.09%		22.70
0
0%		22.55
-0.15
-0.66%		 22.71
11 月22.60
0.05
0.22%		22.50
-0.1
-0.44%		22.45
-0.05
-0.22%		22.55
0.1
0.45%		22.55
0
0%		 　22.70
0.15
0.67%		22.70
0
0%		22.70
0
0%		22.80
0.1
0.44%		22.95
0.15
0.66%		 　23.00
0.05
0.22%		23.30
0.3
1.3%		23.10
-0.2
-0.86%		23.10
0
0%		23.15
0.05
0.22%		 　23.00
-0.15
-0.65%		22.85
-0.15
-0.65%		22.90
0.05
0.22%		23.00
0.1
0.44%		22.60
-0.4
-1.74%		 　22.50
-0.1
-0.44%		22.50
0
0%		 22.79
12 月22.55
0.05
0.22%		22.65
0.1
0.44%		22.80
0.15
0.66%		 　22.65
-0.15
-0.66%		22.75
0.1
0.44%		22.75
0
0%		22.90
0.15
0.66%		22.70
-0.2
-0.87%		 　22.90
0.2
0.88%		22.60
-0.3
-1.31%		22.50
-0.1
-0.44%		22.45
-0.05
-0.22%		22.25
-0.2
-0.89%		 　22.45
0.2
0.9%		22.55
0.1
0.45%		22.55
0
0%		22.55
0
0%		22.65
0.1
0.44%		 　22.85
0.2
0.88%		22.85
0
0%		22.90
0.05
0.22%		23.00
0.1
0.44%		　22.68

說明:最高漲幅:5.3%最低跌幅:-7.72% 最高價:28.15最低價:21.70平均價:23.8,灰色底表示週末,漲156天(34.95)元,跌113天(-39.2)元,平盤33天
5%=2,4%=2,3%=7,2%=21,1%=55,0%=102,-0%=2,-1%=3,-2%=5,-3%=5,-4%=20,-5%=26,-6%=52,

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 2107 1120954 487 27800399 24.85 24.90 24.65 24.80 0.00 0% 24.80 49 24.85 50 9.54
2021-01-05 2107 1662448 801 41628282 24.85 25.35 24.80 24.90 0.10 0.4% 24.85 68 24.90 51 9.58
2021-01-07 2107 2068073 1009 51040436 24.10 24.90 24.10 24.85 0.75 -0.2% 24.80 14 24.85 33 9.56
2021-01-08 2107 1197595 581 29408515 24.95 25.00 24.35 24.40 0.45 -1.81% 24.40 40 24.45 2 9.38
2021-01-11 2107 2594915 1138 64898149 24.95 25.20 24.80 24.85 0.45 1.84% 24.85 71 24.90 2 9.56
2021-01-12 2107 1557172 671 38627416 25.00 25.15 24.55 24.60 0.25 -1.01% 24.55 13 24.60 19 9.46
2021-01-13 2107 722641 419 17900488 24.80 24.95 24.55 24.75 0.15 0.61% 24.75 8 24.80 32 9.52
2021-01-14 2107 1006259 452 24787903 24.75 24.75 24.50 24.70 0.05 -0.2% 24.70 29 24.75 37 9.50
2021-01-15 2107 2051415 821 49758276 24.70 24.70 24.05 24.10 0.60 -2.43% 24.05 85 24.15 53 9.27
2021-01-18 2107 1629352 745 38414037 24.10 24.10 23.05 23.60 0.50 -2.07% 23.55 75 23.60 1 9.08
2021-01-19 2107 1283085 575 30717774 23.60 24.35 23.60 23.70 0.10 0.42% 23.70 7 23.75 48 9.12
2021-01-20 2107 2389526 1143 55099785 23.70 23.70 22.75 22.80 0.90 -3.8% 22.75 54 22.80 64 8.77
2021-01-21 2107 1067052 527 24485333 22.80 23.25 22.70 22.80 0.00 0% 22.75 13 22.80 12 8.77
2021-01-22 2107 1219969 435 27856314 22.80 23.00 22.75 22.95 0.15 0.66% 22.95 15 23.00 61 8.83
2021-01-25 2107 803439 351 18421078 22.95 23.10 22.75 23.00 0.05 0.22% 22.95 9 23.00 8 8.85
2021-01-26 2107 600620 298 13779374 23.00 23.20 22.80 22.85 0.15 -0.65% 22.85 32 22.90 1 8.79
2021-01-27 2107 445187 274 10215558 23.00 23.05 22.85 23.00 0.15 0.66% 22.95 23 23.00 77 8.85
2021-01-28 2107 689774 365 15613255 22.50 22.85 22.50 22.60 0.40 -1.74% 22.60 36 22.65 1 8.69
2021-01-29 2107 1012643 488 22843202 22.70 22.80 22.25 22.25 0.35 -1.55% 22.25 9 22.30 10 8.56
2021-02-02 2107 605159 351 13706801 22.40 22.85 22.25 22.75 0.35 2.25% 22.70 40 22.75 101 8.75
2021-02-03 2107 324196 225 7375895 22.75 22.85 22.60 22.80 0.05 0.22% 22.75 23 22.80 62 8.77
2021-02-04 2107 386550 217 8754980 22.60 22.75 22.55 22.70 0.10 -0.44% 22.65 11 22.70 29 8.73
2021-02-17 2107 1366145 719 31718941 23.55 23.55 23.05 23.10 0.45 1.76% 23.05 49 23.10 1 8.88
2021-02-18 2107 1401230 660 32798946 23.10 23.70 22.95 23.45 0.35 1.52% 23.40 15 23.45 26 9.02
2021-02-19 2107 1071015 464 25260116 23.45 23.75 23.35 23.70 0.25 1.07% 23.70 1 23.75 20 9.12
2021-02-23 2107 1642693 826 40298593 24.25 24.80 24.20 24.55 0.40 3.59% 24.55 38 24.60 40 9.44
2021-02-25 2107 1289889 497 31125329 24.25 24.40 24.00 24.20 0.10 -1.43% 24.15 5 24.20 4 9.31
2021-03-02 2107 1019906 602 24503388 24.20 24.25 23.85 23.90 0.20 -1.24% 23.85 72 23.90 6 9.19
2021-03-03 2107 719818 393 17322119 23.95 24.25 23.80 24.15 0.25 1.05% 24.10 15 24.15 14 9.29
2021-03-04 2107 1268709 639 30909062 24.20 24.55 24.15 24.35 0.20 0.83% 24.30 7 24.35 16 9.37
2021-03-05 2107 3876620 1528 95970311 24.15 25.05 24.00 25.00 0.65 2.67% 24.95 562 25.00 177 9.62
2021-03-08 2107 6798269 3073 171092106 25.15 25.60 24.70 24.85 0.15 -0.6% 24.80 118 24.85 14 9.56
2021-03-09 2107 2985128 1260 74688569 24.85 25.35 24.80 24.90 0.05 0.2% 24.90 70 24.95 10 9.58
2021-03-10 2107 2275966 1113 55909750 24.90 24.90 24.40 24.45 0.45 -1.81% 24.45 22 24.50 25 9.40
2021-03-11 2107 1471008 701 35975827 24.45 24.65 24.30 24.30 0.15 -0.61% 24.30 36 24.35 5 9.35
2021-03-12 2107 991125 533 24173406 24.40 24.55 24.25 24.45 0.15 0.62% 24.40 57 24.45 1 9.40
2021-03-15 2107 1215642 615 29750798 24.45 24.70 24.30 24.45 0.00 0% 24.45 10 24.50 9 9.40
2021-03-16 2107 1789892 704 43908350 24.60 24.65 24.40 24.55 0.10 0.41% 24.55 17 24.60 112 9.44
2021-03-17 2107 1777094 804 44059858 24.60 24.90 24.60 24.90 0.35 1.43% 24.85 9 24.90 129 9.58
2021-03-18 2107 3573426 1636 90104067 25.10 25.40 25.05 25.40 0.50 2.01% 25.40 182 25.45 39 9.77
2021-03-19 2107 4251460 1772 108650899 25.40 25.80 25.25 25.80 0.40 1.57% 25.75 74 25.80 107 9.92
2021-03-22 2107 8338752 3594 203238334 25.45 25.45 23.90 24.45 1.35 -5.23% 24.45 7 24.50 25 9.40
2021-03-23 2107 2325437 1183 56411159 24.45 24.45 24.10 24.20 0.25 -1.02% 24.20 47 24.25 25 9.20
2021-03-24 2107 1153371 1094 28003402 24.20 24.40 24.10 24.40 0.20 0.83% 24.35 33 24.40 45 9.28
2021-03-25 2107 1174536 898 28599565 24.40 24.50 24.20 24.40 0.00 0% 24.35 6 24.40 3 9.28
2021-03-26 2107 1316827 850 32295747 24.50 24.70 24.40 24.50 0.10 0.41% 24.45 135 24.50 2 9.32
2021-03-29 2107 1782100 1005 43948990 24.60 24.80 24.55 24.65 0.15 0.61% 24.65 13 24.70 3 9.37
2021-03-30 2107 1063841 710 26373434 24.80 24.90 24.70 24.80 0.15 0.61% 24.75 79 24.80 5 9.43
2021-04-01 2107 1218649 743 29942600 24.80 24.80 24.50 24.50 0.20 -1.21% 24.50 211 24.55 2 9.32
2021-04-06 2107 1607577 1007 39538965 24.55 24.70 24.50 24.60 0.10 0.41% 24.60 43 24.65 8 9.35
2021-04-07 2107 1121025 948 27668261 24.70 24.75 24.60 24.70 0.10 0.41% 24.65 76 24.70 50 9.39
2021-04-08 2107 3541666 1984 88783017 24.75 25.30 24.75 25.10 0.40 1.62% 25.05 95 25.10 5 9.54
2021-04-09 2107 2658966 1292 66721429 25.20 25.25 24.80 25.15 0.05 0.2% 25.15 27 25.20 34 9.56
2021-04-12 2107 7536845 3561 193749328 25.30 26.50 25.30 25.40 0.25 0.99% 25.40 100 25.45 10 9.66
2021-04-13 2107 3666596 1748 93319264 25.55 25.75 25.15 25.20 0.20 -0.79% 25.20 20 25.25 36 9.58
2021-04-14 2107 2583614 1258 64587079 25.25 25.35 24.65 25.25 0.05 0.2% 25.20 91 25.25 11 9.60
2021-04-15 2107 8782077 4391 229470801 25.50 26.65 25.35 26.45 1.20 4.75% 26.40 23 26.45 91 10.06
2021-04-16 2107 5832602 3017 153029164 26.75 26.80 25.65 26.30 0.15 -0.57% 26.30 63 26.35 51 10.00
2021-04-19 2107 6935977 3172 186096465 26.50 27.25 26.45 27.05 0.75 2.85% 27.05 14 27.10 30 10.29
2021-04-20 2107 5873520 2820 159055767 27.40 27.80 26.50 27.35 0.30 1.11% 27.25 4 27.35 14 10.40
2021-04-21 2107 3409588 1753 93081700 27.20 27.65 26.90 27.45 0.10 0.37% 27.40 111 27.45 7 10.44
2021-04-22 2107 12297546 5687 345341036 27.80 29.55 26.65 26.90 0.55 -2% 26.90 40 26.95 111 10.23
2021-04-23 2107 4482750 2229 121886371 26.95 27.60 26.60 27.30 0.40 1.49% 27.25 20 27.30 2 10.38
2021-04-26 2107 3031182 1331 83062131 27.50 27.80 27.10 27.50 0.20 0.73% 27.50 46 27.55 56 10.46
2021-04-27 2107 3461215 1416 96374107 27.70 28.10 27.50 28.00 0.50 1.82% 28.00 39 28.05 36 10.65
2021-04-28 2107 3294121 1535 93164410 28.40 28.75 28.00 28.15 0.15 0.54% 28.15 1 28.20 59 10.70
2021-04-29 2107 2771201 1224 76916233 28.15 28.20 27.50 27.50 0.65 -2.31% 27.50 83 27.55 1 10.46
2021-05-03 2107 2595254 1218 70442607 27.60 27.70 26.70 26.75 0.75 -2.73% 26.75 14 26.80 19 10.17
2021-05-04 2107 3521756 1662 92756412 27.10 27.45 25.35 25.95 0.80 -2.99% 25.95 32 26.00 24 9.87
2021-05-05 2107 1200726 647 31515013 26.00 26.50 25.75 26.20 0.25 0.96% 26.20 16 26.25 7 9.96
2021-05-06 2107 1380578 710 36460332 26.50 26.75 26.05 26.25 0.05 0.19% 26.20 166 26.25 16 9.98
2021-05-07 2107 1459847 674 38106741 26.50 26.50 25.80 26.10 0.15 -0.57% 26.10 28 26.15 2 9.92
2021-05-10 2107 1740001 859 46362864 26.35 26.85 26.15 26.75 0.65 2.49% 26.70 5 26.75 4 10.17
2021-05-11 2107 2874606 1427 75389980 26.70 27.00 25.50 25.70 1.05 -3.93% 25.70 7 25.75 28 9.77
2021-05-12 2107 4392189 1908 108264313 25.30 25.40 23.70 24.90 0.80 -3.11% 24.85 12 24.90 27 9.47
2021-05-13 2107 2336022 1224 55840107 23.20 24.60 23.20 23.80 1.10 -4.42% 23.80 4 23.90 51 9.44
2021-05-14 2107 2320758 1087 55065572 23.85 24.30 23.40 23.50 0.30 -1.26% 23.50 30 23.55 1 9.33
2021-05-17 2107 2433779 1164 53798137 21.60 23.00 21.60 21.70 1.80 -7.66% 21.70 17 21.75 4 8.61
2021-05-18 2107 2215212 951 49989988 21.90 23.00 21.85 22.85 1.15 5.3% 22.85 4 22.90 35 9.07
2021-05-19 2107 1387788 670 31854795 22.95 23.35 22.55 23.30 0.45 1.97% 23.30 64 23.35 5 9.25
2021-05-20 2107 1353630 688 31113648 23.30 23.45 22.80 22.80 0.50 -2.15% 22.80 19 22.85 2 9.05
2021-05-21 2107 1585704 489 36951031 23.10 23.45 23.00 23.40 0.60 2.63% 23.35 15 23.45 41 9.29
2021-05-24 2107 1269257 420 29933614 23.40 23.90 23.20 23.55 0.15 0.64% 23.50 71 23.55 1 9.35
2021-05-25 2107 1489808 762 35432844 23.65 24.00 23.55 23.85 0.30 1.27% 23.85 16 23.90 18 9.46
2021-05-26 2107 610992 377 14450600 23.80 23.80 23.50 23.70 0.15 -0.63% 23.70 3 23.75 5 9.40
2021-05-27 2107 512620 297 12093168 23.75 23.75 23.40 23.70 0.00 0% 23.70 33 23.75 5 9.40
2021-05-28 2107 1286488 541 30820315 23.90 24.10 23.75 24.05 0.35 1.48% 24.00 4 24.05 16 9.54
2021-05-31 2107 915280 459 22114990 24.15 24.30 24.00 24.10 0.05 0.21% 24.05 67 24.10 20 9.56
2021-06-01 2107 894610 419 21782924 24.35 24.60 24.10 24.50 0.40 1.66% 24.50 26 24.55 9 9.72
2021-06-02 2107 847640 507 20890599 24.55 24.80 24.50 24.65 0.15 0.61% 24.65 132 24.70 9 9.78
2021-06-03 2107 1031710 472 25731212 24.65 25.15 24.65 24.90 0.25 1.01% 24.85 57 24.90 12 9.88
2021-06-04 2107 1060995 465 26396560 24.90 25.00 24.75 24.80 0.10 -0.4% 24.80 25 24.85 11 9.84
2021-06-07 2107 697890 341 17134256 24.95 24.95 24.20 24.65 0.15 -0.6% 24.65 20 24.70 12 9.78
2021-06-08 2107 503661 260 12434219 24.85 24.85 24.60 24.70 0.05 0.2% 24.70 8 24.75 32 9.80
2021-06-09 2107 517771 225 12729634 24.70 24.80 24.45 24.45 0.25 -1.01% 24.45 27 24.50 12 9.70
2021-06-10 2107 686325 214 16846771 24.65 24.70 24.40 24.65 0.20 0.82% 24.55 26 24.65 88 9.78
2021-06-11 2107 762432 288 18874144 24.80 24.95 24.65 24.65 0.00 0% 24.65 54 24.70 7 9.78
2021-06-15 2107 350988 234 8683440 24.65 24.90 24.65 24.70 0.05 0.2% 24.70 47 24.75 36 9.80
2021-06-16 2107 497318 293 12239099 24.70 24.70 24.50 24.55 0.15 -0.61% 24.50 106 24.55 3 9.74
2021-06-17 2107 477388 242 11711309 24.40 24.65 24.40 24.55 0.00 0% 24.55 20 24.60 19 9.74
2021-06-18 2107 494778 261 12117176 24.70 24.70 24.45 24.45 0.10 -0.41% 24.45 56 24.50 1 9.70
2021-06-21 2107 767176 329 18683062 24.45 24.55 24.25 24.30 0.15 -0.61% 24.30 29 24.35 15 9.64
2021-06-22 2107 621569 327 15208672 24.40 24.60 24.35 24.35 0.05 0.21% 24.35 62 24.40 7 9.66
2021-06-23 2107 645297 297 15820928 24.40 24.75 24.35 24.55 0.20 0.82% 24.55 1 24.60 3 9.74
2021-06-24 2107 798821 412 19803247 24.70 24.90 24.60 24.90 0.35 1.43% 24.90 30 24.95 31 9.88
2021-06-25 2107 820587 451 20450620 25.00 25.05 24.75 24.75 0.15 -0.6% 24.75 61 24.85 17 9.82
2021-06-28 2107 655399 326 16224969 24.85 24.90 24.65 24.80 0.05 0.2% 24.75 11 24.80 6 9.84
2021-06-29 2107 586565 345 14476118 24.80 24.80 24.60 24.70 0.10 -0.4% 24.65 10 24.70 13 9.80
2021-06-30 2107 1006791 480 25058834 24.80 25.10 24.75 24.80 0.10 0.4% 24.80 30 24.90 5 9.84
2021-07-01 2107 1332763 728 33489743 25.00 25.30 24.90 25.05 0.25 1.01% 25.05 21 25.10 6 9.94
2021-07-02 2107 2498584 1111 63832984 25.30 25.70 25.25 25.45 0.40 1.6% 25.45 7 25.50 17 10.10
2021-07-05 2107 970641 570 24574554 25.65 25.65 25.10 25.30 0.15 -0.59% 25.30 8 25.35 5 10.04
2021-07-06 2107 624202 350 15806938 25.35 25.50 25.25 25.45 0.15 0.59% 25.40 35 25.45 7 10.10
2021-07-07 2107 671758 396 17068943 25.40 25.60 25.30 25.40 0.05 -0.2% 25.40 1 25.45 24 10.08
2021-07-08 2107 901689 394 23009358 25.50 25.70 25.35 25.55 0.15 0.59% 25.50 37 25.60 12 10.14
2021-07-09 2107 752020 413 19070333 25.40 25.50 25.25 25.45 0.10 -0.39% 25.35 5 25.45 15 10.10
2021-07-12 2107 2999133 1337 73665118 25.15 25.15 24.35 24.55 0.90 -3.54% 24.55 4 24.60 41 9.74
2021-07-13 2107 2106066 1015 50992870 24.60 24.65 24.00 24.05 0.50 -2.04% 24.05 8 24.10 16 9.54
2021-07-14 2107 1117735 455 26792206 24.10 24.15 23.80 23.95 0.10 -0.42% 23.95 19 24.00 88 9.50
2021-07-15 2107 508498 273 12275673 23.95 24.25 23.90 24.25 0.30 1.25% 24.20 23 24.25 11 9.62
2021-07-16 2107 501321 282 12246390 24.35 24.60 24.25 24.40 0.15 0.62% 24.40 112 24.45 1 9.68
2021-07-19 2107 303383 223 7400117 24.40 24.50 24.30 24.45 0.05 0.2% 24.45 15 24.50 58 9.70
2021-07-20 2107 606689 317 14746044 24.35 24.40 24.20 24.25 0.20 -0.82% 24.20 89 24.30 5 9.62
2021-07-21 2107 810306 436 19531862 24.30 24.35 23.90 23.95 0.30 -1.24% 23.95 11 24.00 3 9.50
2021-07-22 2107 579000 331 13909250 24.00 24.20 23.95 23.95 0.00 0% 23.95 23 24.00 32 9.50
2021-07-23 2107 419679 257 10135555 24.10 24.25 24.00 24.10 0.15 0.63% 24.10 24 24.20 5 9.56
2021-07-26 2107 311486 224 7523644 24.15 24.30 24.10 24.10 0.00 0% 24.10 37 24.15 1 9.56
2021-07-27 2107 488228 279 11750753 24.15 24.25 24.00 24.10 0.00 0% 24.05 10 24.10 16 9.56
2021-07-28 2107 833997 383 19903353 24.00 24.05 23.65 23.90 0.20 -0.83% 23.90 4 23.95 2 9.48
2021-07-29 2107 485194 239 11650281 23.90 24.20 23.85 24.00 0.10 0.42% 24.00 2 24.05 10 9.52
2021-07-30 2107 439191 277 10531328 24.00 24.20 23.85 23.90 0.10 -0.42% 23.85 75 23.90 1 9.48
2021-08-02 2107 308361 228 7388463 24.15 24.15 23.85 24.00 0.10 0.42% 23.95 6 24.00 20 9.52
2021-08-03 2107 436478 288 10499189 23.95 24.15 23.95 24.10 0.10 0.42% 24.10 13 24.15 27 9.56
2021-08-04 2107 374447 226 9051238 24.10 24.25 24.10 24.20 0.10 0.41% 24.15 8 24.20 18 9.60
2021-08-05 2107 463658 197 11154564 24.15 24.15 24.00 24.05 0.15 -0.62% 24.05 47 24.15 18 9.54
2021-08-06 2107 581992 334 14059540 24.10 24.25 24.00 24.15 0.10 0.42% 24.15 2 24.20 5 9.58
2021-08-09 2107 308916 230 7439932 24.15 24.15 24.05 24.10 0.05 -0.21% 24.10 7 24.15 3 9.56
2021-08-10 2107 412027 248 9929636 24.15 24.20 24.00 24.10 0.00 0% 24.05 76 24.10 33 9.56
2021-08-11 2107 552461 313 13268567 24.10 24.10 23.90 24.00 0.10 -0.41% 23.95 44 24.00 7 9.52
2021-08-12 2107 565606 358 13585806 24.15 24.15 23.95 24.10 0.10 0.42% 24.00 17 24.10 13 9.76
2021-08-13 2107 552583 415 13244185 24.10 24.10 23.90 24.00 0.10 -0.41% 24.00 16 24.05 7 9.72
2021-08-16 2107 980332 590 23222751 24.00 24.00 23.50 23.55 0.45 -1.88% 23.55 23 23.65 2 9.53
2021-08-17 2107 373036 229 8799701 23.55 23.75 23.50 23.55 0.00 0% 23.55 1 23.60 5 9.53
2021-08-18 2107 522299 292 12183359 23.55 23.65 23.10 23.60 0.05 0.21% 23.60 4 23.65 15 9.55
2021-08-19 2107 624939 353 14637894 23.60 23.70 23.25 23.30 0.30 -1.27% 23.30 30 23.35 12 9.43
2021-08-20 2107 1016345 385 23628997 23.20 23.45 23.15 23.25 0.05 -0.21% 23.25 31 23.30 56 9.41
2021-08-23 2107 1374595 556 32517670 23.25 23.95 23.25 23.95 0.70 3.01% 23.95 7 24.00 82 9.70
2021-08-24 2107 1349291 576 30024312 22.30 22.45 22.05 22.10 0.00 -7.72% 22.10 75 22.15 4 8.95
2021-08-25 2107 365611 232 8089699 22.10 22.20 22.10 22.20 0.10 0.45% 22.15 3 22.20 70 8.99
2021-08-26 2107 648401 407 14245847 22.25 22.25 21.85 21.85 0.35 -1.58% 21.85 71 21.90 3 8.85
2021-08-27 2107 350048 226 7670010 21.85 22.05 21.85 21.95 0.10 0.46% 21.90 6 21.95 4 8.89
2021-08-30 2107 314575 207 6908662 21.95 22.00 21.90 21.95 0.00 0% 21.95 6 22.00 26 8.89
2021-08-31 2107 321189 191 7073720 22.00 22.25 21.90 22.10 0.15 0.68% 22.10 2 22.15 1 8.95
2021-09-01 2107 477589 219 10569891 22.25 22.25 22.05 22.15 0.05 0.23% 22.15 51 22.20 21 8.97
2021-09-02 2107 272822 212 6005558 22.15 22.20 21.90 21.90 0.25 -1.13% 21.90 10 21.95 10 8.87
2021-09-03 2107 315997 210 6967185 22.10 22.20 21.95 22.00 0.10 0.46% 22.00 57 22.05 13 8.91
2021-09-06 2107 346012 203 7644096 22.25 22.25 22.00 22.00 0.00 0% 22.00 24 22.10 15 8.91
2021-09-07 2107 429394 213 9423051 22.00 22.05 21.85 22.05 0.05 0.23% 21.95 3 22.05 10 8.93
2021-09-08 2107 543062 323 11811565 22.05 22.05 21.60 21.70 0.35 -1.59% 21.70 1 21.75 7 8.79
2021-09-09 2107 618258 334 13282838 21.65 21.70 21.20 21.70 0.00 0% 21.65 1 21.70 4 8.79
2021-09-10 2107 339918 182 7343018 21.65 21.75 21.50 21.70 0.00 0% 21.65 3 21.70 8 8.79
2021-09-13 2107 366812 218 7941304 21.70 21.75 21.55 21.75 0.05 0.23% 21.70 8 21.75 39 8.81
2021-09-14 2107 173639 123 3772435 21.75 21.80 21.65 21.75 0.00 0% 21.70 14 21.75 3 8.81
2021-09-15 2107 1074453 580 23949507 21.80 22.55 21.80 22.30 0.55 2.53% 22.30 25 22.40 20 9.03
2021-09-16 2107 377367 268 8459662 22.30 22.50 22.30 22.50 0.20 0.9% 22.45 10 22.50 18 9.11
2021-09-17 2107 428000 219 9634900 22.60 22.60 22.40 22.60 0.10 0.44% 22.55 1 22.60 27 9.15
2021-09-22 2107 342282 246 7596374 22.45 22.45 22.00 22.15 0.45 -1.99% 22.15 8 22.25 2 8.97
2021-09-23 2107 241725 133 5367477 22.25 22.25 22.15 22.25 0.10 0.45% 22.20 12 22.25 4 9.01
2021-09-24 2107 321179 159 7191821 22.25 22.50 22.25 22.40 0.15 0.67% 22.35 19 22.40 3 9.07
2021-09-27 2107 848943 444 19251687 22.45 23.05 22.40 22.95 0.55 2.46% 22.90 16 22.95 16 9.29
2021-09-28 2107 241596 171 5482508 22.90 22.90 22.60 22.70 0.25 -1.09% 22.70 1 22.75 18 9.19
2021-09-29 2107 360264 220 8087659 22.60 22.60 22.40 22.50 0.20 -0.88% 22.50 48 22.55 44 9.11
2021-09-30 2107 389011 252 8819430 22.50 22.80 22.45 22.75 0.25 1.11% 22.65 10 22.75 8 9.21
2021-10-01 2107 613450 352 13869970 22.80 22.80 22.40 22.40 0.35 -1.54% 22.40 13 22.45 3 9.07
2021-10-04 2107 417345 266 9337744 22.50 22.60 22.25 22.35 0.05 -0.22% 22.25 12 22.35 10 9.05
2021-10-05 2107 148165 122 3298699 22.40 22.40 22.15 22.40 0.05 0.22% 22.40 3 22.45 13 9.07
2021-10-06 2107 258013 137 5748212 22.40 22.45 22.20 22.25 0.15 -0.67% 22.20 27 22.25 1 9.01
2021-10-07 2107 589752 246 13140781 22.25 22.45 22.15 22.35 0.10 0.45% 22.35 3 22.40 7 9.05
2021-10-08 2107 275307 193 6180134 22.45 22.55 22.40 22.45 0.10 0.45% 22.45 1 22.50 34 9.09
2021-10-12 2107 1356241 509 30830550 22.50 22.95 22.25 22.70 0.25 1.11% 22.70 5 22.75 17 9.19
2021-10-13 2107 1100672 416 25072248 23.00 23.00 22.25 22.75 0.05 0.22% 22.75 11 22.80 26 9.21
2021-10-14 2107 827652 325 18947232 23.05 23.05 22.70 22.85 0.10 0.44% 22.85 12 22.90 80 9.25
2021-10-15 2107 1362077 452 31300787 22.85 23.15 22.75 22.75 0.10 -0.44% 22.75 39 22.80 1 9.21
2021-10-18 2107 662977 296 15242280 22.80 23.15 22.80 23.10 0.35 1.54% 23.10 41 23.15 53 9.35
2021-10-19 2107 549728 305 12767335 23.15 23.30 23.10 23.25 0.15 0.65% 23.25 19 23.30 44 9.41
2021-10-20 2107 374657 290 8637651 23.25 23.35 22.90 22.95 0.30 -1.29% 22.95 8 23.00 5 9.29
2021-10-21 2107 225582 160 5167013 23.00 23.10 22.80 22.85 0.10 -0.44% 22.80 30 22.85 7 9.25
2021-10-22 2107 220544 150 5059021 22.90 23.05 22.85 22.90 0.05 0.22% 22.85 25 22.90 2 9.27
2021-10-25 2107 211390 141 4845906 23.00 23.00 22.85 22.90 0.00 0% 22.90 14 22.95 1 9.27
2021-10-26 2107 217740 164 4992398 22.90 23.10 22.85 22.95 0.05 0.22% 22.85 15 22.95 40 9.29
2021-10-27 2107 232794 190 5294322 22.80 22.85 22.70 22.70 0.25 -1.09% 22.65 23 22.70 10 9.19
2021-10-28 2107 113428 101 2573324 22.70 22.75 22.65 22.70 0.00 0% 22.65 39 22.75 2 9.19
2021-10-29 2107 544545 268 12274449 22.80 22.80 22.50 22.55 0.15 -0.66% 22.50 32 22.55 15 9.13
2021-11-01 2107 199645 135 4513940 22.65 22.70 22.55 22.60 0.05 0.22% 22.60 2 22.65 11 9.15
2021-11-02 2107 393086 256 8869789 22.60 22.75 22.50 22.50 0.10 -0.44% 22.50 26 22.55 20 9.11
2021-11-03 2107 314466 265 7068641 22.60 22.60 22.40 22.45 0.05 -0.22% 22.40 45 22.50 8 9.09
2021-11-04 2107 290682 243 6547009 22.60 22.60 22.45 22.55 0.10 0.45% 22.55 5 22.60 6 9.13
2021-11-05 2107 300753 210 6760727 22.70 22.70 22.40 22.55 0.00 0% 22.55 3 22.60 1 9.13
2021-11-08 2107 249111 197 5644791 22.55 22.75 22.55 22.70 0.15 0.67% 22.65 8 22.75 18 9.19
2021-11-09 2107 294680 209 6666907 22.75 22.75 22.50 22.70 0.00 0% 22.65 3 22.70 10 11.52
2021-11-10 2107 295691 230 6722081 22.80 22.85 22.65 22.70 0.00 0% 22.70 1 22.75 69 11.52
2021-11-11 2107 329578 266 7510575 22.65 22.85 22.65 22.80 0.10 0.44% 22.80 4 22.85 3 11.57
2021-11-12 2107 432080 243 9897310 22.90 23.00 22.80 22.95 0.15 0.66% 22.90 16 23.00 127 11.65
2021-11-15 2107 515879 303 11820911 22.95 23.00 22.80 23.00 0.05 0.22% 22.95 20 23.00 95 11.68
2021-11-16 2107 807314 529 18828622 23.20 23.60 23.20 23.30 0.30 1.3% 23.30 9 23.35 18 11.83
2021-11-17 2107 566706 314 13122497 23.30 23.45 23.05 23.10 0.20 -0.86% 23.10 54 23.15 11 11.73
2021-11-18 2107 485346 315 11204282 23.15 23.20 23.00 23.10 0.00 0% 23.05 28 23.10 4 11.73
2021-11-19 2107 388621 220 8986172 23.10 23.25 23.00 23.15 0.05 0.22% 23.10 7 23.15 8 11.75
2021-11-22 2107 309977 223 7133187 23.15 23.15 22.95 23.00 0.15 -0.65% 23.00 17 23.05 4 11.68
2021-11-23 2107 321144 255 7354985 23.00 23.15 22.80 22.85 0.15 -0.65% 22.85 9 22.90 4 11.60
2021-11-24 2107 284272 175 6503816 22.85 23.00 22.80 22.90 0.05 0.22% 22.90 62 22.95 2 11.62
2021-11-25 2107 173332 131 3980440 23.10 23.10 22.90 23.00 0.10 0.44% 22.95 3 23.00 18 11.68
2021-11-26 2107 507236 325 11505840 23.00 23.00 22.50 22.60 0.40 -1.74% 22.55 19 22.60 10 11.47
2021-11-29 2107 531903 338 11883774 22.50 22.55 22.15 22.50 0.10 -0.44% 22.45 25 22.50 1 11.42
2021-11-30 2107 205050 161 4613553 22.40 22.60 22.35 22.50 0.00 0% 22.50 14 22.55 2 11.42
2021-12-01 2107 208770 169 4702524 22.50 22.65 22.35 22.55 0.05 0.22% 22.50 31 22.60 4 11.45
2021-12-02 2107 311284 194 7044101 22.55 22.70 22.55 22.65 0.10 0.44% 22.60 19 22.65 4 11.50
2021-12-03 2107 270552 227 6147799 22.60 22.80 22.60 22.80 0.15 0.66% 22.75 3 22.80 15 11.57
2021-12-06 2107 291042 219 6609676 22.70 22.85 22.60 22.65 0.15 -0.66% 22.65 9 22.75 1 11.50
2021-12-07 2107 265331 160 6033661 22.65 22.90 22.65 22.75 0.10 0.44% 22.75 2 22.80 8 11.55
2021-12-08 2107 328926 290 7471936 22.80 22.85 22.60 22.75 0.00 0% 22.70 4 22.75 3 11.55
2021-12-09 2107 296502 224 6777975 22.75 22.95 22.75 22.90 0.15 0.66% 22.85 9 22.90 44 11.62
2021-12-10 2107 224792 215 5131127 22.85 23.00 22.70 22.70 0.20 -0.87% 22.70 15 22.75 1 11.52
2021-12-13 2107 413527 295 9413625 22.70 22.90 22.60 22.90 0.20 0.88% 22.75 2 22.90 68 11.62
2021-12-14 2107 236205 189 5346819 22.90 22.90 22.50 22.60 0.30 -1.31% 22.60 2 22.65 14 11.47
2021-12-15 2107 396691 297 8926223 22.60 22.60 22.40 22.50 0.10 -0.44% 22.50 13 22.55 2 11.42
2021-12-16 2107 729747 366 16366304 22.50 22.60 22.30 22.45 0.05 -0.22% 22.45 6 22.50 20 11.40
2021-12-17 2107 486046 295 10858276 22.50 22.50 22.25 22.25 0.20 -0.89% 22.25 17 22.40 2 11.29
2021-12-20 2107 198676 153 4451028 22.30 22.50 22.30 22.45 0.20 0.9% 22.45 2 22.50 49 11.40
2021-12-21 2107 263257 182 5927825 22.50 22.60 22.40 22.55 0.10 0.45% 22.50 20 22.55 4 11.45
2021-12-22 2107 198248 166 4471571 22.60 22.65 22.45 22.55 0.00 0% 22.55 8 22.60 35 11.45
2021-12-23 2107 229535 148 5180988 22.55 22.65 22.55 22.55 0.00 0% 22.55 28 22.60 14 11.45
2021-12-24 2107 175276 135 3962436 22.60 22.70 22.50 22.65 0.10 0.44% 22.60 11 22.65 25 11.50
2021-12-27 2107 330405 232 7525132 22.65 22.85 22.65 22.85 0.20 0.88% 22.80 13 22.85 47 11.60
2021-12-28 2107 276065 202 6290105 22.85 22.85 22.70 22.85 0.00 0% 22.80 2 22.85 47 11.60
2021-12-29 2107 335525 245 7666400 22.90 22.90 22.75 22.90 0.05 0.22% 22.90 28 22.95 53 11.62
2021-12-30 2107 447227 320 10283617 22.90 23.10 22.90 23.00 0.10 0.44% 22.95 35 23.00 30 11.68