仁寶(2324)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　　　20.80
0
0%		21.55
0.75
3.61%		 21.00
-0.55
-2.55%		21.50
0.5
2.38%		 　21.80
0.3
1.4%		21.65
-0.15
-0.69%		21.80
0.15
0.69%		22.25
0.45
2.06%		22.25
0
0%		 　21.55
-0.7
-3.15%		21.50
-0.05
-0.23%		20.80
-0.7
-3.26%		20.80
0
0%		21.30
0.5
2.4%		 　21.40
0.1
0.47%		21.40
0
0%		21.80
0.4
1.87%		22.15
0.35
1.61%		21.45
-0.7
-3.16%		 21.5
2 月　21.50
0.05
0.23%		21.80
0.3
1.4%		21.80
0
0%		 　　　　　　　　　　　21.75
-0.05
-0.23%		21.90
0.15
0.69%		21.85
-0.05
-0.23%		 　　21.75
-0.1
-0.46%		 22.30
0.55
2.53%		 21.98
3 月　22.20
-0.1
-0.45%		22.60
0.4
1.8%		22.20
-0.4
-1.77%		22.40
0.2
0.9%		 　22.40
0
0%		22.70
0.3
1.34%		22.70
0
0%		22.95
0.25
1.1%		22.90
-0.05
-0.22%		 　22.95
0.05
0.22%		23.30
0.35
1.53%		23.30
0
0%		23.70
0.4
1.72%		23.85
0.15
0.63%		 　23.65
-0.2
-0.84%		24.00
0.35
1.48%		23.95
-0.05
-0.21%		23.70
-0.25
-1.04%		23.75
0.05
0.21%		 　26.10
2.35
9.89%		27.00
0.9
3.45%		 23.64
4 月27.25
0.25
0.93%		 　　　27.05
-0.2
-0.73%		27.10
0.05
0.18%		27.15
0.05
0.18%		27.20
0.05
0.18%		 　27.20
0
0%		26.80
-0.4
-1.47%		26.70
-0.1
-0.37%		26.70
0
0%		27.15
0.45
1.69%		 　27.55
0.4
1.47%		27.75
0.2
0.73%		27.80
0.05
0.18%		27.40
-0.4
-1.44%		24.80
-2.6
-9.49%		 　24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		24.90
0.25
1.01%		25.00
0.1
0.4%		 26.41
5 月　　24.35
-0.65
-2.6%		23.50
-0.85
-3.49%		23.90
0.4
1.7%		24.30
0.4
1.67%		24.55
0.25
1.03%		 　24.30
-0.25
-1.02%		23.50
-0.8
-3.29%		22.35
-1.15
-4.89%		22.95
0.6
2.68%		22.70
-0.25
-1.09%		 　21.90
-0.8
-3.52%		22.90
1
4.57%		22.80
-0.1
-0.44%		23.15
0.35
1.54%		23.30
0.15
0.65%		 　23.30
0
0%		23.35
0.05
0.21%		23.30
-0.05
-0.21%		23.40
0.1
0.43%		23.30
-0.1
-0.43%		 23.45
0.15
0.64%		23.34
6 月23.45
0
0%		23.10
-0.35
-1.49%		23.40
0.3
1.3%		23.20
-0.2
-0.85%		 　23.05
-0.15
-0.65%		23.15
0.1
0.43%		22.95
-0.2
-0.86%		22.85
-0.1
-0.44%		22.65
-0.2
-0.88%		 　　22.50
-0.15
-0.66%		23.00
0.5
2.22%		23.05
0.05
0.22%		23.05
0
0%		 　22.60
-0.45
-1.95%		22.30
-0.3
-1.33%		22.10
-0.2
-0.9%		22.10
0
0%		22.05
-0.05
-0.23%		 24.25
2.2
9.98%		22.00
-2.25
-9.28%		22.05
0.05
0.23%		22.35
0.3
1.36%		 22.8
7 月22.00
-0.35
-1.57%		22.05
0.05
0.23%		 　22.25
0.2
0.91%		22.45
0.2
0.9%		22.30
-0.15
-0.67%		22.30
0
0%		22.10
-0.2
-0.9%		 　22.10
0
0%		22.20
0.1
0.45%		22.20
0
0%		22.15
-0.05
-0.23%		22.15
0
0%		 　22.05
-0.1
-0.45%		22.05
0
0%		22.00
-0.05
-0.23%		22.00
0
0%		21.90
-0.1
-0.45%		 　21.85
-0.05
-0.23%		21.85
0
0%		21.75
-0.1
-0.46%		21.70
-0.05
-0.23%		21.60
-0.1
-0.46%		 22.03
8 月　21.60
0
0%		21.55
-0.05
-0.23%		21.45
-0.1
-0.46%		21.55
0.1
0.47%		21.45
-0.1
-0.46%		 　21.40
-0.05
-0.23%		21.85
0.45
2.1%		21.80
-0.05
-0.23%		21.55
-0.25
-1.15%		21.65
0.1
0.46%		 　21.70
0.05
0.23%		22.30
0.6
2.76%		22.30
0
0%		22.30
0
0%		22.35
0.05
0.22%		 　22.35
0
0%		22.55
0.2
0.89%		22.55
0
0%		22.45
-0.1
-0.44%		22.60
0.15
0.67%		 　22.70
0.1
0.44%		22.90
0.2
0.88%		22.04
9 月22.85
-0.05
-0.22%		22.55
-0.3
-1.31%		22.80
0.25
1.11%		 　22.65
-0.15
-0.66%		23.00
0.35
1.55%		22.80
-0.2
-0.87%		22.65
-0.15
-0.66%		22.80
0.15
0.66%		 　22.90
0.1
0.44%		23.10
0.2
0.87%		23.40
0.3
1.3%		23.60
0.2
0.85%		23.50
-0.1
-0.42%		 　　　24.05
0.55
2.34%		24.00
-0.05
-0.21%		24.15
0.15
0.63%		 　24.30
0.15
0.62%		24.00
-0.3
-1.23%		23.85
-0.15
-0.63%		23.60
-0.25
-1.05%		 23.36
10 月23.60
0
0%		 　23.60
0
0%		23.40
-0.2
-0.85%		23.90
0.5
2.14%		24.15
0.25
1.05%		24.15
0
0%		 　　24.10
-0.05
-0.21%		24.10
0
0%		24.15
0.05
0.21%		24.05
-0.1
-0.41%		 　24.05
0
0%		23.90
-0.15
-0.62%		23.90
0
0%		24.00
0.1
0.42%		24.30
0.3
1.25%		 　24.45
0.15
0.62%		24.60
0.15
0.61%		24.80
0.2
0.81%		24.85
0.05
0.2%		24.45
-0.4
-1.61%		 24.12
11 月24.20
-0.25
-1.02%		24.20
0
0%		24.55
0.35
1.45%		24.30
-0.25
-1.02%		24.35
0.05
0.21%		 　24.40
0.05
0.21%		24.35
-0.05
-0.2%		24.15
-0.2
-0.82%		24.10
-0.05
-0.21%		23.90
-0.2
-0.83%		 　23.70
-0.2
-0.84%		23.70
0
0%		23.75
0.05
0.21%		23.60
-0.15
-0.63%		23.55
-0.05
-0.21%		 　23.55
0
0%		23.55
0
0%		23.75
0.2
0.85%		23.60
-0.15
-0.63%		23.40
-0.2
-0.85%		 　23.35
-0.05
-0.21%		23.15
-0.2
-0.86%		 23.84
12 月23.45
0.3
1.3%		23.35
-0.1
-0.43%		23.30
-0.05
-0.21%		 　23.85
0.55
2.36%		23.75
-0.1
-0.42%		23.60
-0.15
-0.63%		24.00
0.4
1.69%		24.30
0.3
1.25%		 　24.05
-0.25
-1.03%		23.85
-0.2
-0.83%		23.75
-0.1
-0.42%		24.00
0.25
1.05%		24.00
0
0%		 　23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		24.00
0.15
0.63%		23.80
-0.2
-0.83%		24.05
0.25
1.05%		 　24.15
0.1
0.42%		24.20
0.05
0.21%		24.25
0.05
0.21%		24.20
-0.05
-0.21%		　23.91

說明:最高漲幅:9.98%最低跌幅:-9.49% 最高價:27.80最低價:20.80平均價:23.28,灰色底表示週末,漲123天(37.8)元,跌133天(-32.9)元,平盤47天
10%=4,5%=1,4%=1,3%=5,2%=21,1%=51,0%=87,-0%=1,-1%=2,-2%=2,-3%=6,-4%=11,-5%=51,-6%=60,

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 2324 16358745 4245 341382774 20.70 21.00 20.70 20.80 0.10 0% 20.80 1025 20.90 148 13.33
2021-01-05 2324 38736859 13685 827805639 20.85 21.80 20.80 21.55 0.75 3.61% 21.50 220 21.55 356 13.81
2021-01-07 2324 15605942 4176 329357606 21.05 21.35 21.00 21.00 0.05 -2.55% 21.00 1041 21.05 11 13.46
2021-01-08 2324 23356599 6108 495095193 21.05 21.50 20.90 21.50 0.50 2.38% 21.45 3 21.50 1652 13.78
2021-01-11 2324 26088336 7663 566088191 21.50 21.80 21.50 21.80 0.30 1.4% 21.75 343 21.80 332 13.97
2021-01-12 2324 22880933 6991 497504280 21.75 21.90 21.60 21.65 0.15 -0.69% 21.65 113 21.70 635 13.88
2021-01-13 2324 19176662 7906 418762251 21.80 21.95 21.70 21.80 0.15 0.69% 21.80 207 21.85 36 13.97
2021-01-14 2324 36450938 13339 808471319 21.80 22.40 21.80 22.25 0.45 2.06% 22.25 74 22.30 655 14.26
2021-01-15 2324 56685017 18223 1280365053 22.50 23.15 22.15 22.25 0.00 0% 22.20 652 22.25 461 14.26
2021-01-18 2324 24935831 7800 538190807 22.05 22.15 21.00 21.55 0.70 -3.15% 21.55 14 21.60 190 13.81
2021-01-19 2324 21169036 6095 458280272 21.70 22.00 21.40 21.50 0.05 -0.23% 21.50 220 21.55 584 13.78
2021-01-20 2324 38536326 10547 807937098 21.60 21.70 20.60 20.80 0.70 -3.26% 20.80 207 20.85 316 13.33
2021-01-21 2324 13693247 5546 286356684 20.90 21.10 20.80 20.80 0.00 0% 20.80 611 20.85 27 13.33
2021-01-22 2324 18226113 7208 384194061 21.00 21.30 20.60 21.30 0.50 2.4% 21.25 27 21.30 569 13.65
2021-01-25 2324 21995560 7028 468643243 21.30 21.50 21.00 21.40 0.10 0.47% 21.40 145 21.45 164 13.72
2021-01-26 2324 17745072 7974 381474257 21.55 21.70 21.35 21.40 0.00 0% 21.40 75 21.45 265 13.72
2021-01-27 2324 35811761 11339 785762952 21.55 22.40 21.50 21.80 0.40 1.87% 21.75 217 21.80 320 13.97
2021-01-28 2324 40737667 13692 900755951 21.65 22.65 21.50 22.15 0.35 1.61% 22.10 73 22.15 158 14.20
2021-01-29 2324 27726656 8920 602388646 22.25 22.40 21.45 21.45 0.70 -3.16% 21.45 329 21.50 8 13.75
2021-02-02 2324 17705039 6850 381796961 21.60 21.90 21.30 21.50 0.15 0.23% 21.45 69 21.50 1229 13.78
2021-02-03 2324 15625637 5292 339296564 21.65 21.85 21.45 21.80 0.30 1.4% 21.75 50 21.80 802 13.97
2021-02-04 2324 19797945 6434 433899763 22.10 22.10 21.75 21.80 0.00 0% 21.75 404 21.80 730 13.97
2021-02-17 2324 28409500 11369 620575800 22.10 22.30 21.65 21.75 0.15 -0.23% 21.75 419 21.80 43 13.94
2021-02-18 2324 20976140 9609 456662111 21.75 21.95 21.55 21.90 0.15 0.69% 21.90 108 21.95 836 14.04
2021-02-19 2324 22860654 8851 496718987 21.80 21.85 21.60 21.85 0.05 -0.23% 21.80 58 21.85 370 14.01
2021-02-23 2324 22741114 7781 493966353 21.75 21.80 21.65 21.75 0.05 -0.46% 21.70 547 21.75 32 13.94
2021-02-25 2324 23628517 7986 522502541 22.00 22.30 21.95 22.30 0.40 2.53% 22.25 505 22.30 426 14.29
2021-03-02 2324 25113471 8661 562084946 22.30 22.65 22.20 22.20 0.00 -0.45% 22.20 141 22.25 272 14.23
2021-03-03 2324 18834111 6299 422392474 22.45 22.60 22.20 22.60 0.40 1.8% 22.55 20 22.60 1619 14.49
2021-03-04 2324 22099640 6273 493336389 22.55 22.65 22.10 22.20 0.40 -1.77% 22.20 79 22.25 2 14.23
2021-03-05 2324 20520829 7656 455284603 22.00 22.40 21.90 22.40 0.20 0.9% 22.35 1 22.40 1043 14.36
2021-03-08 2324 14660264 4601 328771348 22.55 22.55 22.20 22.40 0.00 0% 22.40 181 22.45 110 14.36
2021-03-09 2324 18105635 5703 408702548 22.50 22.70 22.35 22.70 0.30 1.34% 22.65 152 22.70 162 14.55
2021-03-10 2324 10444391 4575 237639184 22.85 22.95 22.60 22.70 0.00 0% 22.70 94 22.75 960 14.55
2021-03-11 2324 20862188 6267 477885174 22.85 23.00 22.75 22.95 0.25 1.1% 22.95 132 23.00 4596 14.71
2021-03-12 2324 10655929 4186 243684408 23.00 23.00 22.75 22.90 0.05 -0.22% 22.85 106 22.90 54 14.68
2021-03-15 2324 10390654 3652 236966634 22.90 22.95 22.70 22.95 0.05 0.22% 22.90 88 22.95 673 14.71
2021-03-16 2324 29278737 9012 680752465 22.95 23.45 22.90 23.30 0.35 1.53% 23.25 325 23.30 6 14.94
2021-03-17 2324 13893897 4885 323372871 23.30 23.40 23.15 23.30 0.00 0% 23.25 131 23.30 288 14.94
2021-03-18 2324 22981095 7171 542834852 23.50 23.80 23.45 23.70 0.40 1.72% 23.65 218 23.70 3 15.19
2021-03-19 2324 42216368 11825 1009909385 23.70 24.30 23.60 23.85 0.15 0.63% 23.85 220 23.90 60 15.29
2021-03-22 2324 20951718 7861 495206069 23.85 23.90 23.45 23.65 0.20 -0.84% 23.60 260 23.65 524 15.16
2021-03-23 2324 18190588 5902 433704391 23.65 24.05 23.60 24.00 0.35 1.48% 23.95 87 24.00 859 15.38
2021-03-24 2324 16794039 6034 401300771 24.00 24.15 23.70 23.95 0.05 -0.21% 23.90 52 23.95 173 15.35
2021-03-25 2324 18507620 8511 437038264 23.75 23.95 23.45 23.70 0.25 -1.04% 23.65 87 23.70 568 15.19
2021-03-26 2324 11495659 3797 272441603 23.70 23.80 23.60 23.75 0.05 0.21% 23.70 283 23.75 53 15.22
2021-03-29 2324 69227990 14438 1801546210 25.65 26.10 25.60 26.10 2.35 9.89% 26.10 23673 0.00 0 16.73
2021-03-30 2324 110566897 35510 2147483647 26.50 27.00 26.00 27.00 0.90 3.45% 26.95 104 27.00 2491 17.31
2021-04-01 2324 44430828 17559 1203786659 27.00 27.40 26.60 27.25 0.55 0.93% 27.20 326 27.25 228 12.67
2021-04-06 2324 38791517 14685 1054507919 27.50 27.50 27.00 27.05 0.20 -0.73% 27.05 668 27.10 88 12.58
2021-04-07 2324 28773124 12357 778614120 27.00 27.20 26.85 27.10 0.05 0.18% 27.10 11 27.15 620 12.60
2021-04-08 2324 29169029 12788 793610942 27.10 27.40 27.00 27.15 0.05 0.18% 27.15 909 27.20 10 12.63
2021-04-09 2324 24697072 10689 671951629 27.15 27.30 27.05 27.20 0.05 0.18% 27.20 430 27.25 88 12.65
2021-04-12 2324 23758828 8678 648494949 27.50 27.50 27.20 27.20 0.00 0% 27.20 612 27.25 43 12.65
2021-04-13 2324 40506037 13062 1096069115 27.20 27.30 26.65 26.80 0.40 -1.47% 26.80 298 26.85 239 12.47
2021-04-14 2324 25226523 8542 674993796 26.80 27.05 26.40 26.70 0.10 -0.37% 26.70 88 26.75 50 12.42
2021-04-15 2324 20377244 6590 544220879 26.65 26.90 26.50 26.70 0.00 0% 26.65 667 26.70 511 12.42
2021-04-16 2324 23608968 7465 638774850 26.90 27.15 26.85 27.15 0.45 1.69% 27.15 123 27.20 862 12.63
2021-04-19 2324 34146839 13308 941696031 27.20 27.95 27.15 27.55 0.40 1.47% 27.55 241 27.60 92 12.81
2021-04-20 2324 32835071 11094 909404570 27.55 27.95 27.40 27.75 0.20 0.73% 27.70 38 27.75 215 12.91
2021-04-21 2324 32752051 12527 906114121 27.50 27.90 27.50 27.80 0.05 0.18% 27.80 555 27.85 146 12.93
2021-04-22 2324 61995043 14829 1706457824 27.40 27.80 27.40 27.40 0.40 -1.44% 27.35 542 27.40 116 12.74
2021-04-23 2324 86033281 28842 2122866535 24.80 25.00 24.40 24.80 0.00 -9.49% 24.75 164 24.80 510 11.53
2021-04-26 2324 29736270 14303 734581733 24.95 25.00 24.60 24.75 0.05 -0.2% 24.70 512 24.75 43 11.51
2021-04-27 2324 26742407 12664 658111495 24.80 24.85 24.50 24.65 0.10 -0.4% 24.60 351 24.65 31 11.47
2021-04-28 2324 40295353 15293 1005720543 24.95 25.30 24.70 24.90 0.25 1.01% 24.90 660 24.95 216 11.58
2021-04-29 2324 25663571 7597 639856138 25.00 25.15 24.70 25.00 0.10 0.4% 25.00 124 25.05 578 11.63
2021-05-03 2324 27476130 9841 671667702 24.80 24.90 24.30 24.35 0.65 -2.6% 24.35 286 24.40 404 11.33
2021-05-04 2324 41311402 14461 972233241 24.25 24.35 23.05 23.50 0.85 -3.49% 23.50 380 23.55 31 10.93
2021-05-05 2324 20911687 8015 501095980 23.50 24.20 23.45 23.90 0.40 1.7% 23.90 108 23.95 68 11.12
2021-05-06 2324 23782398 8671 579405602 23.90 24.70 23.90 24.30 0.40 1.67% 24.30 165 24.35 214 11.30
2021-05-07 2324 20047201 8367 486830537 24.00 24.55 23.95 24.55 0.25 1.03% 24.50 279 24.55 289 11.42
2021-05-10 2324 21834195 8747 527060033 24.20 24.30 24.00 24.30 0.25 -1.02% 24.25 10 24.30 453 11.30
2021-05-11 2324 34547671 18435 817877943 24.00 24.15 23.30 23.50 0.80 -3.29% 23.50 90 23.55 322 10.93
2021-05-12 2324 45833107 16417 1026295384 23.30 23.35 21.55 22.35 1.15 -4.89% 22.35 102 22.40 19 10.40
2021-05-13 2324 41848002 12235 950329669 22.10 23.20 21.80 22.95 0.60 2.68% 22.95 103 23.00 108 10.67
2021-05-14 2324 23617608 9100 539282415 23.10 23.60 22.50 22.70 0.25 -1.09% 22.70 59 22.75 209 10.56
2021-05-17 2324 26128881 9428 574208331 21.85 22.45 21.50 21.90 0.80 -3.52% 21.85 158 21.90 281 10.19
2021-05-18 2324 25450991 7858 573221412 22.10 22.90 22.00 22.90 1.00 4.57% 22.90 71 22.95 485 8.77
2021-05-19 2324 17947372 6232 408617075 22.85 23.00 22.50 22.80 0.10 -0.44% 22.80 154 22.85 239 8.74
2021-05-20 2324 30032153 9321 698644431 23.05 23.70 22.90 23.15 0.35 1.54% 23.15 283 23.20 590 8.87
2021-05-21 2324 74025581 19136 1796833450 25.45 25.45 23.30 23.30 0.15 0.65% 23.30 288 23.35 12 8.93
2021-05-24 2324 13553359 4676 314097651 23.30 23.35 22.95 23.30 0.00 0% 23.25 188 23.30 282 8.93
2021-05-25 2324 12675283 4561 295751932 23.40 23.45 23.15 23.35 0.05 0.21% 23.30 128 23.35 207 8.95
2021-05-26 2324 8325612 3421 194191387 23.40 23.50 23.25 23.30 0.05 -0.21% 23.30 9 23.35 25 8.93
2021-05-27 2324 22831561 4438 532249692 23.25 23.45 22.95 23.40 0.10 0.43% 23.35 352 23.40 281 8.97
2021-05-28 2324 13381595 4958 312713296 23.45 23.55 23.15 23.30 0.10 -0.43% 23.30 192 23.35 37 8.93
2021-05-31 2324 12686557 4988 296525480 23.30 23.50 23.25 23.45 0.15 0.64% 23.45 143 23.50 1158 8.98
2021-06-01 2324 7628259 2964 179167844 23.45 23.65 23.40 23.45 0.00 0% 23.45 615 23.50 32 8.98
2021-06-02 2324 15765507 6741 366769745 23.50 23.60 23.05 23.10 0.35 -1.49% 23.10 327 23.15 31 8.85
2021-06-03 2324 11790943 4306 273913652 23.25 23.40 23.15 23.40 0.30 1.3% 23.35 2 23.40 307 8.97
2021-06-04 2324 12162201 4582 282208137 23.30 23.30 23.15 23.20 0.20 -0.85% 23.20 58 23.25 37 8.89
2021-06-07 2324 18268760 5669 420345668 23.25 23.30 22.80 23.05 0.15 -0.65% 23.05 112 23.10 204 8.83
2021-06-08 2324 12308563 4659 283938666 23.25 23.25 23.00 23.15 0.10 0.43% 23.15 5 23.20 469 8.87
2021-06-09 2324 20509881 5656 471124378 23.10 23.15 22.85 22.95 0.20 -0.86% 22.90 221 22.95 21 8.79
2021-06-10 2324 21366807 7248 484911163 22.85 23.05 22.50 22.85 0.10 -0.44% 22.80 218 22.85 94 8.75
2021-06-11 2324 18764486 5952 426353319 22.90 22.90 22.60 22.65 0.20 -0.88% 22.65 190 22.70 4 8.68
2021-06-15 2324 21998506 7727 493962715 22.65 22.65 22.30 22.50 0.15 -0.66% 22.45 777 22.50 27 8.62
2021-06-16 2324 19647728 8699 445875904 22.45 23.00 22.40 23.00 0.50 2.22% 22.95 2 23.00 704 8.81
2021-06-17 2324 20075480 7110 459966670 23.15 23.15 22.70 23.05 0.05 0.22% 23.05 7 23.10 171 8.83
2021-06-18 2324 26584108 4952 612876019 23.40 23.40 22.90 23.05 0.00 0% 23.00 6 23.05 339 8.83
2021-06-21 2324 17534819 7224 397890874 22.90 22.95 22.60 22.60 0.45 -1.95% 22.60 1445 22.65 181 8.66
2021-06-22 2324 28748039 10855 643695846 22.65 22.70 22.30 22.30 0.30 -1.33% 22.30 56 22.35 242 8.54
2021-06-23 2324 22891734 8545 506345082 22.30 22.35 22.00 22.10 0.20 -0.9% 22.10 4 22.15 64 8.47
2021-06-24 2324 15687206 5620 347082053 22.10 22.25 22.05 22.10 0.00 0% 22.10 666 22.15 11 8.47
2021-06-25 2324 13496755 6366 298489307 22.15 22.20 22.05 22.05 0.05 -0.23% 22.05 333 22.10 99 8.45
2021-06-27 2324 18000 16 426650 23.60 24.25 23.55 24.25 2.20 9.98% 23.00 333 23.50 99 9.29
2021-06-28 2324 12623363 5452 278141964 22.10 22.10 22.00 22.00 0.05 -9.28% 22.00 6027 22.05 58 8.43
2021-06-29 2324 15309930 5456 337791026 22.05 22.15 22.00 22.05 0.05 0.23% 22.05 27 22.10 123 8.45
2021-06-30 2324 23709763 7194 530138241 22.05 22.55 22.05 22.35 0.30 1.36% 22.35 635 22.40 20 8.56
2021-07-01 2324 21315903 7322 471359239 22.35 22.40 22.00 22.00 0.35 -1.57% 22.00 6237 22.05 74 8.43
2021-07-02 2324 10785905 3731 238253881 22.15 22.20 22.05 22.05 0.05 0.23% 22.05 438 22.10 9 8.45
2021-07-05 2324 10939370 4828 242816217 22.15 22.30 22.10 22.25 0.20 0.91% 22.25 35 22.30 569 8.52
2021-07-06 2324 14402865 5312 322201116 22.30 22.55 22.25 22.45 0.20 0.9% 22.45 93 22.50 253 8.60
2021-07-07 2324 13663539 4819 304144842 22.35 22.40 22.15 22.30 0.15 -0.67% 22.30 110 22.35 391 8.54
2021-07-08 2324 11974491 3400 266997138 22.30 22.45 22.20 22.30 0.00 0% 22.25 218 22.30 485 8.54
2021-07-09 2324 21034728 7287 463735153 22.20 22.25 21.95 22.10 0.20 -0.9% 22.10 89 22.15 276 8.47
2021-07-12 2324 12514389 4205 276641999 22.20 22.30 22.00 22.10 0.00 0% 22.10 150 22.15 378 8.47
2021-07-13 2324 19371574 6199 429025670 22.15 22.25 22.10 22.20 0.10 0.45% 22.15 1 22.20 788 8.51
2021-07-14 2324 19003352 5793 420543302 22.25 22.25 22.05 22.20 0.00 0% 22.15 71 22.20 403 8.51
2021-07-15 2324 17599595 4913 389146287 22.20 22.20 22.00 22.15 0.05 -0.23% 22.15 135 22.20 881 8.49
2021-07-16 2324 18302745 6236 404324302 22.15 22.20 22.00 22.15 0.00 0% 22.10 294 22.15 308 8.49
2021-07-19 2324 16178065 4502 356751472 22.10 22.15 22.00 22.05 0.10 -0.45% 22.00 8187 22.05 54 8.45
2021-07-20 2324 12932442 4491 284560454 22.00 22.05 21.95 22.05 0.00 0% 22.00 933 22.05 452 8.45
2021-07-21 2324 17121666 5704 376423108 22.15 22.15 21.90 22.00 0.05 -0.23% 21.95 29 22.00 85 8.43
2021-07-22 2324 22561000 6802 494139350 22.05 22.10 21.80 22.00 0.00 0% 21.95 204 22.00 818 8.43
2021-07-23 2324 12573551 5325 275240575 22.00 22.00 21.85 21.90 0.10 -0.45% 21.90 83 21.95 874 8.39
2021-07-26 2324 9935314 3743 217398265 21.90 22.00 21.85 21.85 0.05 -0.23% 21.85 379 21.90 74 8.37
2021-07-27 2324 10733255 3679 234370824 21.90 21.95 21.75 21.85 0.00 0% 21.85 43 21.90 799 8.37
2021-07-28 2324 13455662 4950 291583155 21.80 21.85 21.55 21.75 0.10 -0.46% 21.70 146 21.75 121 8.33
2021-07-29 2324 10111248 3455 219546811 21.75 21.85 21.60 21.70 0.05 -0.23% 21.70 119 21.75 452 8.31
2021-07-30 2324 23039172 7842 496372245 21.60 21.65 21.40 21.60 0.10 -0.46% 21.55 35 21.60 197 8.28
2021-08-02 2324 8420169 3849 181618679 21.60 21.70 21.50 21.60 0.00 0% 21.55 588 21.60 170 8.28
2021-08-03 2324 7282366 3347 156475405 21.55 21.60 21.40 21.55 0.05 -0.23% 21.50 177 21.55 400 8.26
2021-08-04 2324 9032555 4510 193592966 21.50 21.55 21.40 21.45 0.10 -0.46% 21.45 221 21.50 512 8.22
2021-08-05 2324 9570113 3798 205723697 21.45 21.60 21.40 21.55 0.10 0.47% 21.50 141 21.55 420 8.26
2021-08-06 2324 11198314 3605 240475677 21.50 21.55 21.40 21.45 0.10 -0.46% 21.45 665 21.50 62 8.22
2021-08-09 2324 8846566 3411 188792306 21.45 21.50 21.25 21.40 0.05 -0.23% 21.35 435 21.40 302 8.20
2021-08-10 2324 22254697 5673 483531335 21.50 21.85 21.50 21.85 0.45 2.1% 21.80 343 21.85 161 8.37
2021-08-11 2324 14593071 5059 317599820 21.85 21.85 21.65 21.80 0.05 -0.23% 21.75 150 21.80 617 8.35
2021-08-12 2324 11077128 4664 239378296 21.80 21.85 21.50 21.55 0.25 -1.15% 21.50 1303 21.55 43 8.26
2021-08-13 2324 13402040 3938 289630483 21.70 21.75 21.45 21.65 0.10 0.46% 21.60 190 21.65 265 8.30
2021-08-16 2324 17338920 4862 376427678 21.65 21.85 21.60 21.70 0.05 0.23% 21.70 593 21.75 193 8.31
2021-08-17 2324 36789708 9498 813672566 21.80 22.35 21.75 22.30 0.60 2.76% 22.25 60 22.30 1532 8.20
2021-08-18 2324 16553321 5955 367599731 22.15 22.40 22.00 22.30 0.00 0% 22.30 203 22.35 176 8.20
2021-08-19 2324 19145889 6204 424654125 22.30 22.35 22.05 22.30 0.00 0% 22.25 258 22.30 469 8.20
2021-08-20 2324 19019969 6993 425600670 22.40 22.60 22.15 22.35 0.05 0.22% 22.30 241 22.35 151 8.22
2021-08-23 2324 11237700 4004 252456947 22.50 22.60 22.35 22.35 0.00 0% 22.35 607 22.40 37 8.22
2021-08-24 2324 15419744 4935 347637785 22.40 22.65 22.40 22.55 0.20 0.89% 22.50 86 22.55 182 8.29
2021-08-25 2324 9243169 4378 208423349 22.65 22.70 22.45 22.55 0.00 0% 22.50 132 22.55 191 8.29
2021-08-26 2324 9190360 3351 205765493 22.55 22.55 22.30 22.45 0.10 -0.44% 22.40 93 22.45 56 8.25
2021-08-27 2324 9949856 3436 223830313 22.45 22.60 22.35 22.60 0.15 0.67% 22.55 129 22.60 439 8.31
2021-08-30 2324 9022593 3652 203990158 22.60 22.70 22.50 22.70 0.10 0.44% 22.65 382 22.70 996 8.35
2021-08-31 2324 13959816 3714 318072801 22.70 22.90 22.55 22.90 0.20 0.88% 22.85 152 22.90 572 8.42
2021-09-01 2324 6566634 2926 149862453 22.65 22.90 22.65 22.85 0.05 -0.22% 22.85 82 22.90 622 8.40
2021-09-02 2324 8131259 3864 184414997 22.85 22.90 22.55 22.55 0.30 -1.31% 22.55 77 22.60 115 8.29
2021-09-03 2324 7520138 3080 171187698 22.65 22.85 22.60 22.80 0.25 1.11% 22.75 125 22.80 406 8.38
2021-09-06 2324 11759076 3108 267561873 22.80 22.85 22.65 22.65 0.15 -0.66% 22.65 434 22.70 119 8.33
2021-09-07 2324 20045023 5760 458602331 22.65 23.15 22.55 23.00 0.35 1.55% 22.95 194 23.00 476 8.46
2021-09-08 2324 9795422 3394 223426896 23.00 23.05 22.60 22.80 0.20 -0.87% 22.75 101 22.80 218 8.38
2021-09-09 2324 6855577 2240 155760183 22.70 22.85 22.60 22.65 0.15 -0.66% 22.65 522 22.70 20 8.33
2021-09-10 2324 6741398 1970 153487659 22.70 22.85 22.65 22.80 0.15 0.66% 22.80 28 22.85 392 8.38
2021-09-13 2324 7655199 2965 175201577 22.75 23.00 22.70 22.90 0.10 0.44% 22.85 77 22.90 91 8.42
2021-09-14 2324 14260484 4783 328826773 22.95 23.15 22.85 23.10 0.20 0.87% 23.05 234 23.10 176 8.49
2021-09-15 2324 20864594 6598 486779483 23.10 23.50 23.05 23.40 0.30 1.3% 23.35 1228 23.40 36 8.60
2021-09-16 2324 15048572 5020 353341185 23.45 23.60 23.30 23.60 0.20 0.85% 23.55 98 23.60 202 8.68
2021-09-17 2324 27044000 6360 638022550 23.65 23.80 23.50 23.50 0.10 -0.42% 23.50 364 23.55 25 8.64
2021-09-22 2324 34046706 10391 806438003 23.25 24.05 23.05 24.05 0.55 2.34% 24.00 39 24.05 476 8.84
2021-09-23 2324 21022642 7067 506365512 24.30 24.30 23.90 24.00 0.05 -0.21% 24.00 441 24.05 359 8.82
2021-09-24 2324 15327141 5282 369687584 24.20 24.25 23.95 24.15 0.15 0.62% 24.15 44 24.20 1664 8.88
2021-09-27 2324 14477568 5667 350804126 24.20 24.30 24.05 24.30 0.15 0.62% 24.25 227 24.30 17 8.93
2021-09-28 2324 13555886 5214 324934584 24.20 24.25 23.85 24.00 0.30 -1.23% 23.95 128 24.00 860 8.82
2021-09-29 2324 16787188 5979 397122808 23.80 23.85 23.45 23.85 0.15 -0.62% 23.80 12 23.85 433 8.77
2021-09-30 2324 17488288 4918 413372672 23.80 23.80 23.50 23.60 0.25 -1.05% 23.60 314 23.65 391 8.68
2021-10-01 2324 14350864 5199 336097771 23.55 23.60 23.30 23.60 0.00 0% 23.55 2 23.60 199 8.68
2021-10-04 2324 13860215 4050 326303817 23.55 23.70 23.40 23.60 0.00 0% 23.55 67 23.60 104 8.68
2021-10-05 2324 14028359 4456 328697447 23.50 23.60 23.30 23.40 0.20 -0.85% 23.40 145 23.45 30 8.60
2021-10-06 2324 19934555 5983 472216919 23.50 23.95 23.45 23.90 0.50 2.14% 23.85 15 23.90 461 8.79
2021-10-07 2324 16700274 5651 403338341 23.90 24.30 23.90 24.15 0.25 1.05% 24.10 133 24.15 23 8.88
2021-10-08 2324 10886665 2952 262618304 24.20 24.25 23.95 24.15 0.00 0% 24.10 111 24.15 830 8.88
2021-10-12 2324 27135302 6023 656499451 24.40 24.40 24.05 24.10 0.05 -0.21% 24.10 161 24.15 117 8.86
2021-10-13 2324 19743325 5393 478009734 24.30 24.35 24.10 24.10 0.00 0% 24.10 156 24.15 12 8.86
2021-10-14 2324 8676545 3462 210085177 24.20 24.35 24.05 24.15 0.05 0.21% 24.15 177 24.20 42 8.88
2021-10-15 2324 12384553 3988 297754077 24.15 24.30 23.95 24.05 0.10 -0.41% 24.00 529 24.05 15 8.84
2021-10-18 2324 8912864 3033 214451516 24.10 24.20 23.95 24.05 0.00 0% 24.00 180 24.05 48 8.84
2021-10-19 2324 9234258 2948 221524058 24.00 24.15 23.90 23.90 0.15 -0.62% 23.90 521 23.95 7 8.79
2021-10-20 2324 10736334 3968 257589173 24.00 24.10 23.85 23.90 0.00 0% 23.90 389 23.95 136 8.79
2021-10-21 2324 12666803 3125 305135396 24.00 24.20 23.95 24.00 0.10 0.42% 24.00 74 24.10 12 8.82
2021-10-22 2324 18008679 4330 436482565 24.20 24.30 24.00 24.30 0.30 1.25% 24.25 289 24.30 1194 8.93
2021-10-25 2324 10590433 3369 258786476 24.30 24.55 24.30 24.45 0.15 0.62% 24.45 18 24.50 1705 8.99
2021-10-26 2324 10442764 4341 256199901 24.55 24.60 24.40 24.60 0.15 0.61% 24.55 99 24.60 28 9.04
2021-10-27 2324 10116015 3921 250013351 24.50 24.80 24.50 24.80 0.20 0.81% 24.75 12 24.80 1590 9.12
2021-10-28 2324 6618881 2399 163953304 24.80 24.85 24.70 24.85 0.05 0.2% 24.80 7 24.85 694 9.14
2021-10-29 2324 13117460 4336 321395610 24.85 24.85 24.40 24.45 0.40 -1.61% 24.40 981 24.45 166 8.99
2021-11-01 2324 9504975 4072 230367088 24.45 24.50 24.10 24.20 0.25 -1.02% 24.15 263 24.20 209 8.90
2021-11-02 2324 10687280 3172 259531075 24.20 24.45 24.15 24.20 0.00 0% 24.20 300 24.25 16 8.90
2021-11-03 2324 7682390 3945 187683874 24.25 24.55 24.20 24.55 0.35 1.45% 24.50 143 24.55 53 9.03
2021-11-04 2324 11907754 4675 290007442 24.35 24.50 24.25 24.30 0.25 -1.02% 24.30 561 24.35 101 8.93
2021-11-05 2324 9044685 3945 219421014 24.30 24.45 24.10 24.35 0.05 0.21% 24.30 14 24.35 90 8.95
2021-11-08 2324 8298765 3117 201544182 24.40 24.40 24.15 24.40 0.05 0.21% 24.35 31 24.40 375 8.97
2021-11-09 2324 8477900 3573 205977422 24.30 24.40 24.20 24.35 0.05 -0.2% 24.35 63 24.40 251 8.95
2021-11-10 2324 18451170 6590 444314880 24.20 24.30 24.00 24.15 0.20 -0.82% 24.10 210 24.15 105 8.88
2021-11-11 2324 7290408 2964 175276289 24.05 24.10 23.95 24.10 0.05 -0.21% 24.05 158 24.10 273 8.86
2021-11-12 2324 30424342 10396 727341876 24.15 24.15 23.80 23.90 0.20 -0.83% 23.85 297 23.90 224 8.79
2021-11-15 2324 21771415 8761 514867496 23.80 23.80 23.50 23.70 0.20 -0.84% 23.65 1871 23.70 914 7.36
2021-11-16 2324 17612202 6386 416894016 23.55 23.85 23.55 23.70 0.00 0% 23.70 2 23.75 249 7.36
2021-11-17 2324 14601546 5487 345211158 23.70 23.75 23.55 23.75 0.05 0.21% 23.70 181 23.75 145 7.38
2021-11-18 2324 15981416 6924 376986318 23.70 23.70 23.55 23.60 0.15 -0.63% 23.60 255 23.65 54 7.33
2021-11-19 2324 16325910 8377 383338976 23.60 23.65 23.40 23.55 0.05 -0.21% 23.50 166 23.55 117 7.31
2021-11-22 2324 12243296 4499 287591104 23.55 23.60 23.40 23.55 0.00 0% 23.50 915 23.55 94 7.31
2021-11-23 2324 14465017 5899 339163057 23.50 23.70 23.30 23.55 0.00 0% 23.55 52 23.60 237 7.31
2021-11-24 2324 10748946 4495 254244204 23.50 23.75 23.45 23.75 0.20 0.85% 23.70 1156 23.75 224 7.38
2021-11-25 2324 8115106 3164 191844893 23.75 23.75 23.60 23.60 0.15 -0.63% 23.60 345 23.65 24 7.33
2021-11-26 2324 10760116 4696 252225125 23.60 23.60 23.35 23.40 0.20 -0.85% 23.35 831 23.40 90 7.27
2021-11-29 2324 8256487 3464 192832477 23.25 23.50 23.20 23.35 0.05 -0.21% 23.35 64 23.40 122 7.25
2021-11-30 2324 31059451 6826 722924885 23.40 23.65 23.15 23.15 0.20 -0.86% 23.15 137 23.30 2 7.19
2021-12-01 2324 12456430 3975 293888491 23.15 23.55 23.15 23.45 0.30 1.3% 23.45 184 23.50 207 7.28
2021-12-02 2324 10601642 4022 248266942 23.40 23.55 23.35 23.35 0.10 -0.43% 23.35 345 23.40 181 7.25
2021-12-03 2324 15362729 4103 358627542 23.40 23.45 23.25 23.30 0.05 -0.21% 23.30 2115 23.35 406 7.24
2021-12-06 2324 17468547 6244 413943154 23.30 23.90 23.20 23.85 0.55 2.36% 23.80 80 23.85 388 7.41
2021-12-07 2324 10617407 3830 252006540 23.80 23.85 23.65 23.75 0.10 -0.42% 23.75 224 23.80 65 7.38
2021-12-08 2324 12778104 3575 302668459 23.85 23.85 23.60 23.60 0.15 -0.63% 23.60 1349 23.65 2 7.33
2021-12-09 2324 17922406 6755 427003346 23.60 24.00 23.60 24.00 0.40 1.69% 23.95 11 24.00 782 7.45
2021-12-10 2324 41434761 12875 1011086041 24.35 24.55 24.25 24.30 0.30 1.25% 24.30 973 24.40 48 7.55
2021-12-13 2324 17123331 7237 411074056 24.40 24.50 24.05 24.05 0.25 -1.03% 24.05 14 24.10 295 7.47
2021-12-14 2324 9339064 4124 222624541 23.95 24.00 23.70 23.85 0.20 -0.83% 23.85 122 23.90 295 7.41
2021-12-15 2324 12537597 5785 298740609 23.75 24.00 23.70 23.75 0.10 -0.42% 23.75 933 23.80 160 7.38
2021-12-16 2324 13947233 6042 335081109 23.85 24.15 23.85 24.00 0.25 1.05% 24.00 337 24.05 50 7.45
2021-12-17 2324 21588523 5863 522179033 23.95 24.25 23.95 24.00 0.00 0% 24.00 213 24.05 123 7.45
2021-12-20 2324 14738877 5823 353000826 23.90 24.10 23.85 23.90 0.10 -0.42% 23.90 1205 23.95 81 7.42
2021-12-21 2324 19268331 8030 460602910 23.85 24.05 23.80 23.85 0.05 -0.21% 23.85 348 23.95 87 7.41
2021-12-22 2324 15332340 3990 366682613 24.00 24.00 23.75 24.00 0.15 0.63% 23.95 2 24.00 1139 7.45
2021-12-23 2324 17629380 4309 420533058 24.00 24.05 23.80 23.80 0.20 -0.83% 23.80 2500 23.85 22 7.39
2021-12-24 2324 6456002 2253 154820660 23.90 24.05 23.90 24.05 0.25 1.05% 24.00 48 24.05 660 7.47
2021-12-27 2324 5581736 2293 134486203 24.10 24.20 24.05 24.15 0.10 0.42% 24.10 57 24.15 585 7.50
2021-12-28 2324 7405756 2811 178799856 24.15 24.25 24.05 24.20 0.05 0.21% 24.15 32 24.20 691 7.52
2021-12-29 2324 7573716 3001 183235051 24.25 24.30 24.10 24.25 0.05 0.21% 24.20 211 24.25 274 7.53
2021-12-30 2324 8490839 3044 205225664 24.25 24.25 24.10 24.20 0.05 -0.21% 24.20 127 24.25 1151 7.52