華泰(2329)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　　　15.35
0
0%		16.10
0.75
4.89%		 15.85
-0.25
-1.55%		15.55
-0.3
-1.89%		 　16.05
0.5
3.22%		15.80
-0.25
-1.56%		16.05
0.25
1.58%		16.30
0.25
1.56%		15.75
-0.55
-3.37%		 　15.80
0.05
0.32%		16.40
0.6
3.8%		16.45
0.05
0.3%		16.05
-0.4
-2.43%		16.45
0.4
2.49%		 　16.10
-0.35
-2.13%		15.80
-0.3
-1.86%		15.40
-0.4
-2.53%		15.15
-0.25
-1.62%		14.75
-0.4
-2.64%		 15.84
2 月　15.55
0.8
5.42%		15.35
-0.2
-1.29%		15.20
-0.15
-0.98%		 　　　　　　　　　　　16.15
0.95
6.25%		16.10
-0.05
-0.31%		16.90
0.8
4.97%		 　　17.35
0.45
2.66%		 17.40
0.05
0.29%		 16.73
3 月　17.25
-0.15
-0.86%		17.15
-0.1
-0.58%		16.90
-0.25
-1.46%		16.60
-0.3
-1.78%		 　16.15
-0.45
-2.71%		16.15
0
0%		16.05
-0.1
-0.62%		16.45
0.4
2.49%		16.20
-0.25
-1.52%		 　16.40
0.2
1.23%		16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		16.35
0.2
1.24%		16.20
-0.15
-0.92%		 　16.55
0.35
2.16%		16.30
-0.25
-1.51%		16.30
0
0%		16.10
-0.2
-1.23%		16.20
0.1
0.62%		 　17.30
1.1
6.79%		16.85
-0.45
-2.6%		 16.48
4 月16.40
-0.45
-2.67%		 　　　16.90
0.5
3.05%		17.05
0.15
0.89%		17.10
0.05
0.29%		17.45
0.35
2.05%		 　17.70
0.25
1.43%		17.25
-0.45
-2.54%		17.20
-0.05
-0.29%		17.60
0.4
2.33%		18.30
0.7
3.98%		 　17.90
-0.4
-2.19%		17.80
-0.1
-0.56%		18.15
0.35
1.97%		17.70
-0.45
-2.48%		17.90
0.2
1.13%		 　18.35
0.45
2.51%		18.70
0.35
1.91%		18.60
-0.1
-0.53%		18.35
-0.25
-1.34%		 17.69
5 月　　17.45
-0.9
-4.9%		17.95
0.5
2.87%		17.20
-0.75
-4.18%		17.35
0.15
0.87%		18.50
1.15
6.63%		 　18.25
-0.25
-1.35%		16.80
-1.45
-7.95%		15.35
-1.45
-8.63%		14.95
-0.4
-2.61%		15.00
0.05
0.33%		 　13.50
-1.5
-10%		14.85
1.35
10%		15.60
0.75
5.05%		15.45
-0.15
-0.96%		15.95
0.5
3.24%		 　16.20
0.25
1.57%		16.90
0.7
4.32%		17.45
0.55
3.25%		17.40
-0.05
-0.29%		17.90
0.5
2.87%		 18.10
0.2
1.12%		16.63
6 月18.15
0.05
0.28%		18.30
0.15
0.83%		18.55
0.25
1.37%		18.85
0.3
1.62%		 　19.10
0.25
1.33%		20.00
0.9
4.71%		20.25
0.25
1.25%		20.05
-0.2
-0.99%		20.25
0.2
1%		 　　20.30
0.05
0.25%		19.55
-0.75
-3.69%		20.70
1.15
5.88%		21.15
0.45
2.17%		 　21.10
-0.05
-0.24%		20.85
-0.25
-1.18%		21.20
0.35
1.68%		21.90
0.7
3.3%		21.20
-0.7
-3.2%		 　21.50
0.3
1.42%		20.80
-0.7
-3.26%		20.65
-0.15
-0.72%		 20.25
7 月20.05
-0.6
-2.91%		20.75
0.7
3.49%		 　21.40
0.65
3.13%		21.10
-0.3
-1.4%		21.60
0.5
2.37%		22.10
0.5
2.31%		21.25
-0.85
-3.85%		 　22.55
1.3
6.12%		21.90
-0.65
-2.88%		22.05
0.15
0.68%		22.45
0.4
1.81%		22.55
0.1
0.45%		 　22.90
0.35
1.55%		22.85
-0.05
-0.22%		22.25
-0.6
-2.63%		23.25
1
4.49%		24.15
0.9
3.87%		 　25.00
0.85
3.52%		24.40
-0.6
-2.4%		24.75
0.35
1.43%		24.55
-0.2
-0.81%		27.00
2.45
9.98%		 22.97
8 月　27.50
0.5
1.85%		28.20
0.7
2.55%		30.70
2.5
8.87%		32.45
1.75
5.7%		31.00
-1.45
-4.47%		 　30.50
-0.5
-1.61%		29.80
-0.7
-2.3%		28.25
-1.55
-5.2%		29.70
1.45
5.13%		27.55
-2.15
-7.24%		 　27.25
-0.3
-1.09%		25.40
-1.85
-6.79%		27.35
1.95
7.68%		25.20
-2.15
-7.86%		25.45
0.25
0.99%		 　26.85
1.4
5.5%		26.45
-0.4
-1.49%		27.15
0.7
2.65%		27.15
0
0%		27.00
-0.15
-0.55%		 　27.60
0.6
2.22%		28.45
0.85
3.08%		28.04
9 月29.00
0.55
1.93%		27.90
-1.1
-3.79%		29.40
1.5
5.38%		 　28.90
-0.5
-1.7%		27.70
-1.2
-4.15%		26.80
-0.9
-3.25%		27.95
1.15
4.29%		27.85
-0.1
-0.36%		 　27.30
-0.55
-1.97%		27.05
-0.25
-0.92%		26.55
-0.5
-1.85%		26.50
-0.05
-0.19%		26.90
0.4
1.51%		 　　　26.05
-0.85
-3.16%		27.00
0.95
3.65%		27.10
0.1
0.37%		 　26.75
-0.35
-1.29%		26.30
-0.45
-1.68%		24.45
-1.85
-7.03%		25.40
0.95
3.89%		 27.03
10 月24.00
-1.4
-5.51%		 　23.15
-0.85
-3.54%		24.00
0.85
3.67%		23.35
-0.65
-2.71%		24.50
1.15
4.93%		24.30
-0.2
-0.82%		 　　23.65
-0.65
-2.67%		22.90
-0.75
-3.17%		23.35
0.45
1.97%		24.05
0.7
3%		 　23.55
-0.5
-2.08%		24.20
0.65
2.76%		24.70
0.5
2.07%		24.35
-0.35
-1.42%		24.70
0.35
1.44%		 　24.85
0.15
0.61%		24.20
-0.65
-2.62%		24.85
0.65
2.69%		25.30
0.45
1.81%		24.80
-0.5
-1.98%		 24.17
11 月25.20
0.4
1.61%		24.60
-0.6
-2.38%		24.80
0.2
0.81%		24.85
0.05
0.2%		25.05
0.2
0.8%		 　25.30
0.25
1%		25.50
0.2
0.79%		25.85
0.35
1.37%		25.90
0.05
0.19%		25.40
-0.5
-1.93%		 　25.75
0.35
1.38%		25.50
-0.25
-0.97%		25.85
0.35
1.37%		25.35
-0.5
-1.93%		25.30
-0.05
-0.2%		 　25.70
0.4
1.58%		24.85
-0.85
-3.31%		25.10
0.25
1.01%		24.65
-0.45
-1.79%		23.80
-0.85
-3.45%		 　23.80
0
0%		25.00
1.2
5.04%		 25.16
12 月25.70
0.7
2.8%		25.55
-0.15
-0.58%		25.85
0.3
1.17%		 　25.75
-0.1
-0.39%		26.95
1.2
4.66%		26.65
-0.3
-1.11%		25.95
-0.7
-2.63%		25.95
0
0%		 　26.25
0.3
1.16%		25.30
-0.95
-3.62%		25.40
0.1
0.4%		25.80
0.4
1.57%		25.30
-0.5
-1.94%		 　25.00
-0.3
-1.19%		24.95
-0.05
-0.2%		24.95
0
0%		26.00
1.05
4.21%		26.10
0.1
0.38%		 　26.30
0.2
0.77%		26.10
-0.2
-0.76%		25.90
-0.2
-0.77%		26.50
0.6
2.32%		　25.83

說明:最高漲幅:10%最低跌幅:-10% 最高價:32.45最低價:13.50平均價:21.57,灰色底表示週末,漲156天(84.05)元,跌138天(-70.25)元,平盤8天
10%=2,9%=1,8%=1,7%=3,6%=8,5%=12,4%=12,3%=24,2%=36,1%=41,0%=24,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-6%=9,-7%=13,-8%=27,-9%=33,-10%=42,

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 2329 6841392 2107 103192639 14.95 15.40 14.85 15.35 0.30 0% 15.30 5 15.35 111 0.00
2021-01-05 2329 19173930 5462 303211336 15.25 16.15 15.05 16.10 0.75 4.89% 16.05 65 16.10 362 0.00
2021-01-07 2329 8166150 2835 130347633 15.85 16.40 15.70 15.85 0.05 -1.55% 15.80 108 15.85 98 0.00
2021-01-08 2329 7253988 2238 112976393 16.05 16.05 15.40 15.55 0.30 -1.89% 15.50 88 15.55 27 0.00
2021-01-11 2329 13840742 4140 224191823 15.65 16.65 15.60 16.05 0.50 3.22% 16.00 122 16.05 25 0.00
2021-01-12 2329 15581541 4598 249982805 16.45 16.65 15.55 15.80 0.25 -1.56% 15.75 1 15.80 119 0.00
2021-01-13 2329 6799004 2241 107925318 15.80 16.10 15.50 16.05 0.25 1.58% 16.00 12 16.05 132 0.00
2021-01-14 2329 8606585 2982 139997754 16.15 16.60 16.05 16.30 0.25 1.56% 16.25 11 16.30 325 0.00
2021-01-15 2329 8065515 2509 129353852 16.30 16.55 15.70 15.75 0.55 -3.37% 15.75 70 15.80 5 0.00
2021-01-18 2329 5922342 1878 93216872 15.90 16.05 15.15 15.80 0.05 0.32% 15.75 66 15.80 6 0.00
2021-01-19 2329 14562946 4096 237002630 15.95 16.40 15.90 16.40 0.60 3.8% 16.35 17 16.40 72 0.00
2021-01-20 2329 36386317 10939 612385954 17.00 17.55 16.25 16.45 0.05 0.3% 16.45 144 16.50 55 0.00
2021-01-21 2329 10420405 3524 170148865 16.35 16.75 16.00 16.05 0.40 -2.43% 16.05 269 16.10 16 0.00
2021-01-22 2329 9738683 3397 158742248 16.15 16.60 15.90 16.45 0.40 2.49% 16.40 51 16.45 15 0.00
2021-01-25 2329 9483980 2875 152649640 16.45 16.60 15.80 16.10 0.35 -2.13% 16.10 20 16.15 144 0.00
2021-01-26 2329 6237086 1942 99218636 16.10 16.25 15.60 15.80 0.30 -1.86% 15.80 105 15.85 88 0.00
2021-01-27 2329 9336293 2861 144786583 15.95 16.05 15.20 15.40 0.40 -2.53% 15.40 184 15.45 74 0.00
2021-01-28 2329 11108916 2846 165168966 14.90 15.25 14.55 15.15 0.25 -1.62% 15.10 90 15.15 127 0.00
2021-01-29 2329 15670390 4373 239665494 15.15 15.70 14.70 14.75 0.40 -2.64% 14.70 86 14.75 81 0.00
2021-02-02 2329 12929437 3398 198019813 14.90 15.65 14.80 15.55 0.75 5.42% 15.50 61 15.55 36 0.00
2021-02-03 2329 7544019 2549 117760132 15.60 16.00 15.30 15.35 0.20 -1.29% 15.35 271 15.40 21 0.00
2021-02-04 2329 2576045 907 39416441 15.30 15.50 15.15 15.20 0.15 -0.98% 15.20 98 15.25 12 0.00
2021-02-17 2329 12055275 4126 193369287 15.70 16.30 15.55 16.15 0.80 6.25% 16.10 101 16.15 125 0.00
2021-02-18 2329 7798582 2745 125771826 16.10 16.40 15.90 16.10 0.05 -0.31% 16.05 140 16.10 29 0.00
2021-02-19 2329 26101721 7113 435480430 16.10 17.15 16.00 16.90 0.80 4.97% 16.90 11 16.95 84 0.00
2021-02-23 2329 13202477 4671 230305492 17.50 17.85 17.10 17.35 0.50 2.66% 17.35 49 17.40 23 0.00
2021-02-25 2329 15302165 4478 264329935 17.00 17.80 16.65 17.40 0.80 0.29% 17.35 115 17.40 25 0.00
2021-03-02 2329 11651854 4091 206452364 18.00 18.35 17.20 17.25 0.60 -0.86% 17.25 142 17.30 28 0.00
2021-03-03 2329 10090497 3087 170798066 17.30 17.40 16.60 17.15 0.10 -0.58% 17.10 69 17.15 9 0.00
2021-03-04 2329 6196212 2107 104436856 17.15 17.30 16.60 16.90 0.25 -1.46% 16.90 3 16.95 38 0.00
2021-03-05 2329 3799096 1589 63082977 16.60 16.85 16.40 16.60 0.30 -1.78% 16.55 214 16.60 20 0.00
2021-03-08 2329 6615740 2509 107910270 16.90 16.90 16.00 16.15 0.45 -2.71% 16.15 209 16.20 29 0.00
2021-03-09 2329 6484509 1856 103372705 16.05 16.20 15.70 16.15 0.00 0% 16.10 136 16.15 39 0.00
2021-03-10 2329 4013807 1471 64754504 16.30 16.50 16.00 16.05 0.10 -0.62% 16.05 42 16.10 104 0.00
2021-03-11 2329 5025863 1810 81512826 16.00 16.45 16.00 16.45 0.40 2.49% 16.40 343 16.45 172 0.00
2021-03-12 2329 4238355 1797 68963494 16.50 16.60 16.10 16.20 0.25 -1.52% 16.20 56 16.25 119 0.00
2021-03-15 2329 8594593 3657 142355429 16.35 16.80 16.25 16.40 0.20 1.23% 16.35 190 16.40 91 0.00
2021-03-16 2329 3549234 1928 57793096 16.45 16.50 16.20 16.20 0.20 -1.22% 16.20 431 16.25 165 0.00
2021-03-17 2329 4453806 1778 72069147 16.25 16.35 16.05 16.15 0.05 -0.31% 16.15 13 16.20 65 0.00
2021-03-18 2329 8574145 2772 140651813 16.15 16.65 16.15 16.35 0.20 1.24% 16.35 97 16.40 94 0.00
2021-03-19 2329 3234380 1665 52543903 16.25 16.40 16.15 16.20 0.15 -0.92% 16.20 461 16.25 44 0.00
2021-03-22 2329 4081706 1844 66953126 16.20 16.60 16.15 16.55 0.35 2.16% 16.55 1 16.60 247 0.00
2021-03-23 2329 4572466 1922 75172494 16.65 16.85 16.20 16.30 0.25 -1.51% 16.30 37 16.35 6 0.00
2021-03-24 2329 1957710 1226 31831277 16.30 16.40 16.15 16.30 0.00 0% 16.30 79 16.35 149 0.00
2021-03-25 2329 4435812 1936 71818532 16.40 16.40 16.05 16.10 0.20 -1.23% 16.10 33 16.15 1 0.00
2021-03-26 2329 2766009 1014 44722061 16.15 16.25 16.10 16.20 0.10 0.62% 16.15 82 16.20 8 0.00
2021-03-29 2329 25853780 6769 438200172 16.40 17.30 16.40 17.30 1.10 6.79% 17.25 198 17.30 150 0.00
2021-03-30 2329 10567252 3155 178908294 17.05 17.15 16.70 16.85 0.45 -2.6% 16.85 83 16.90 31 0.00
2021-04-01 2329 5917340 1953 96924986 16.60 16.65 16.25 16.40 0.10 -2.67% 16.35 216 16.40 60 0.00
2021-04-06 2329 8518335 2676 143172272 16.65 17.10 16.55 16.90 0.50 3.05% 16.85 17 16.90 149 0.00
2021-04-07 2329 7253536 2450 122939630 17.00 17.15 16.75 17.05 0.15 0.89% 17.05 63 17.10 381 0.00
2021-04-08 2329 11187537 3285 192005789 17.15 17.45 16.80 17.10 0.05 0.29% 17.10 234 17.15 18 0.00
2021-04-09 2329 17590233 4898 308356428 17.45 17.80 17.25 17.45 0.35 2.05% 17.40 258 17.45 59 0.00
2021-04-12 2329 11060832 3643 195900079 17.95 18.00 17.45 17.70 0.25 1.43% 17.65 46 17.70 117 0.00
2021-04-13 2329 27983870 8469 506461197 18.10 18.65 17.15 17.25 0.45 -2.54% 17.25 132 17.30 24 0.00
2021-04-14 2329 11049462 3537 187749618 17.50 17.60 16.45 17.20 0.05 -0.29% 17.10 22 17.20 64 0.00
2021-04-15 2329 6321165 2260 110328061 17.50 17.80 17.05 17.60 0.40 2.33% 17.55 79 17.60 55 0.00
2021-04-16 2329 40024880 11474 730531646 17.90 18.80 17.70 18.30 0.70 3.98% 18.25 71 18.30 228 0.00
2021-04-19 2329 16515928 5572 293467725 18.20 18.20 17.45 17.90 0.40 -2.19% 17.85 2 17.90 144 0.00
2021-04-20 2329 5742800 1984 101844850 17.85 17.90 17.55 17.80 0.10 -0.56% 17.75 144 17.80 80 0.00
2021-04-21 2329 13367179 4357 242816666 17.85 18.55 17.80 18.15 0.35 1.97% 18.15 70 18.20 20 0.00
2021-04-22 2329 17883191 5140 317512084 18.35 18.45 17.10 17.70 0.45 -2.48% 17.70 89 17.75 164 0.00
2021-04-23 2329 10549556 3040 188193283 17.75 18.10 17.40 17.90 0.20 1.13% 17.90 18 17.95 47 0.00
2021-04-26 2329 64848351 17911 1215507048 18.45 19.35 17.95 18.35 0.45 2.51% 18.30 122 18.35 242 0.00
2021-04-27 2329 18282248 5510 337665045 18.25 18.85 17.90 18.70 0.35 1.91% 18.65 22 18.70 276 0.00
2021-04-28 2329 13511495 4451 251166036 18.80 18.95 18.20 18.60 0.10 -0.53% 18.55 61 18.60 54 0.00
2021-04-29 2329 9258960 2964 169037909 18.60 18.60 18.00 18.35 0.25 -1.34% 18.30 20 18.35 34 0.00
2021-05-03 2329 11598192 3717 204854697 18.35 18.35 17.25 17.45 0.90 -4.9% 17.45 9 17.50 75 0.00
2021-05-04 2329 18609731 5671 315410025 17.45 17.95 15.85 17.95 0.50 2.87% 17.95 44 18.00 552 0.00
2021-05-05 2329 20275732 6329 358013194 18.25 18.30 17.15 17.20 0.75 -4.18% 17.20 223 17.25 42 0.00
2021-05-06 2329 12972232 4110 229406105 17.80 18.15 16.90 17.35 0.15 0.87% 17.35 125 17.40 29 0.00
2021-05-07 2329 27180145 8034 496392851 17.70 18.65 17.55 18.50 1.15 6.63% 18.50 93 18.55 86 0.00
2021-05-10 2329 10588153 3740 193698675 18.50 18.80 17.90 18.25 0.25 -1.35% 18.20 147 18.25 77 0.00
2021-05-11 2329 17311322 5892 296014119 17.65 17.75 16.50 16.80 1.45 -7.95% 16.80 21 16.85 17 0.00
2021-05-12 2329 17495428 5535 273465045 16.80 16.85 15.15 15.35 1.45 -8.63% 15.30 45 15.35 33 0.00
2021-05-13 2329 10985427 3269 162863147 14.60 15.60 14.10 14.95 0.40 -2.61% 14.95 229 15.00 38 0.00
2021-05-14 2329 7249573 2276 110545533 15.40 15.75 14.80 15.00 0.05 0.33% 15.00 178 15.05 24 0.00
2021-05-17 2329 10634686 3045 146565572 13.95 14.50 13.50 13.50 1.50 -10% 0.00 0 13.50 431 0.00
2021-05-18 2329 8666761 2290 125403359 13.95 14.85 13.80 14.85 1.35 10% 14.85 128 0.00 0 0.00
2021-05-19 2329 7477941 2431 114174135 14.85 15.60 14.80 15.60 0.75 5.05% 15.55 19 15.60 42 0.00
2021-05-20 2329 6282685 1738 97676383 15.60 15.85 15.30 15.45 0.15 -0.96% 15.40 36 15.45 38 0.00
2021-05-21 2329 7581388 1954 119634867 15.80 16.10 15.50 15.95 0.50 3.24% 15.95 12 16.00 49 0.00
2021-05-24 2329 7351248 1960 118385932 15.90 16.45 15.65 16.20 0.25 1.57% 16.20 154 16.25 21 0.00
2021-05-25 2329 14389770 4063 243296790 16.50 17.40 16.40 16.90 0.70 4.32% 16.90 37 16.95 116 0.00
2021-05-26 2329 24274056 7100 421363125 17.50 17.65 16.95 17.45 0.55 3.25% 17.45 7 17.50 205 0.00
2021-05-27 2329 7506116 2482 129228822 17.30 17.50 16.95 17.40 0.05 -0.29% 17.35 2 17.40 15 0.00
2021-05-28 2329 26336682 7646 469636109 17.75 18.15 17.40 17.90 0.50 2.87% 17.85 241 17.90 305 0.00
2021-05-31 2329 18246643 5419 328677201 17.90 18.25 17.70 18.10 0.20 1.12% 18.05 192 18.10 199 0.00
2021-06-01 2329 11851763 3796 216513177 18.45 18.55 18.05 18.15 0.05 0.28% 18.15 78 18.20 350 0.00
2021-06-02 2329 12812769 3981 232756882 18.25 18.40 17.90 18.30 0.15 0.83% 18.25 136 18.30 251 0.00
2021-06-03 2329 11118245 3769 204416482 18.30 18.55 18.15 18.55 0.25 1.37% 18.50 42 18.55 329 0.00
2021-06-04 2329 20359675 6448 380869420 18.20 19.00 18.20 18.85 0.30 1.62% 18.80 311 18.85 97 0.00
2021-06-07 2329 120437131 31204 2147483647 19.35 20.70 18.85 19.10 0.25 1.33% 19.10 174 19.15 75 0.00
2021-06-08 2329 49659605 16563 985571712 18.95 20.60 18.90 20.00 0.90 4.71% 20.00 29 20.05 108 0.00
2021-06-09 2329 73320496 25206 1521940391 20.50 21.60 20.00 20.25 0.25 1.25% 20.25 410 20.30 59 0.00
2021-06-10 2329 22339222 8264 447300290 20.10 20.60 19.55 20.05 0.20 -0.99% 20.00 65 20.05 83 0.00
2021-06-11 2329 17302402 5988 347881167 20.50 20.50 19.70 20.25 0.20 1% 20.20 203 20.25 79 0.00
2021-06-15 2329 12195476 4584 248481564 20.80 20.90 20.05 20.30 0.05 0.25% 20.30 36 20.35 114 0.00
2021-06-16 2329 13349698 4825 264855885 20.30 20.35 19.50 19.55 0.75 -3.69% 19.55 14 19.60 134 0.00
2021-06-17 2329 21131504 6218 428659385 19.55 20.75 19.45 20.70 1.15 5.88% 20.65 185 20.70 195 0.00
2021-06-18 2329 48730164 15716 1031218136 20.85 21.70 20.50 21.15 0.45 2.17% 21.15 29 21.20 50 0.00
2021-06-21 2329 19558623 7367 411722949 20.95 21.55 20.55 21.10 0.05 -0.24% 21.10 59 21.15 26 0.00
2021-06-22 2329 17508274 5890 368664796 21.40 21.60 20.70 20.85 0.25 -1.18% 20.80 281 20.85 11 0.00
2021-06-23 2329 16303494 5161 345908475 21.15 21.50 20.85 21.20 0.35 1.68% 21.15 71 21.20 44 0.00
2021-06-24 2329 37240520 11478 807282438 21.55 22.20 21.20 21.90 0.70 3.3% 21.85 268 21.90 147 0.00
2021-06-25 2329 25199857 9542 544553698 22.00 22.30 21.20 21.20 0.70 -3.2% 21.20 145 21.25 51 0.00
2021-06-28 2329 28379646 10210 595081325 20.85 21.70 20.20 21.50 0.30 1.42% 21.45 86 21.50 66 0.00
2021-06-29 2329 15623566 5304 327179222 21.50 21.50 20.70 20.80 0.70 -3.26% 20.80 73 20.90 21 0.00
2021-06-30 2329 10300446 3774 214669811 20.85 21.20 20.65 20.65 0.15 -0.72% 20.65 62 20.70 159 0.00
2021-07-01 2329 13030057 4848 264240193 20.70 20.80 19.95 20.05 0.60 -2.91% 20.05 87 20.10 12 0.00
2021-07-02 2329 9929490 3733 205014427 20.15 20.90 20.15 20.75 0.70 3.49% 20.70 167 20.75 24 0.00
2021-07-05 2329 22737800 8072 483133394 21.00 21.70 20.50 21.40 0.65 3.13% 21.35 346 21.40 136 0.00
2021-07-06 2329 17162185 5831 365103477 21.50 21.60 21.00 21.10 0.30 -1.4% 21.10 142 21.15 21 0.00
2021-07-07 2329 27669915 10184 595863254 21.30 21.75 21.05 21.60 0.50 2.37% 21.60 187 21.65 324 0.00
2021-07-08 2329 64046435 22011 1440767130 21.75 23.35 21.70 22.10 0.50 2.31% 22.10 171 22.15 18 0.00
2021-07-09 2329 18491669 7043 395453854 21.70 21.90 21.10 21.25 0.85 -3.85% 21.25 192 21.30 38 0.00
2021-07-12 2329 34586578 13088 774005541 21.70 22.95 21.45 22.55 1.30 6.12% 22.50 229 22.55 52 0.00
2021-07-13 2329 43128828 17245 988078492 23.00 23.80 21.85 21.90 0.65 -2.88% 21.90 88 21.95 38 0.00
2021-07-14 2329 35972274 12403 810066093 22.15 23.20 21.90 22.05 0.15 0.68% 22.05 346 22.10 58 0.00
2021-07-15 2329 14705443 5546 324939927 22.10 22.45 21.65 22.45 0.40 1.81% 22.40 43 22.45 132 0.00
2021-07-16 2329 11389196 4115 255148003 22.10 22.70 22.00 22.55 0.10 0.45% 22.55 13 22.60 319 0.00
2021-07-19 2329 17271565 6149 393634017 22.55 23.15 22.25 22.90 0.35 1.55% 22.85 9 22.90 57 0.00
2021-07-20 2329 24757099 9015 565479845 22.70 23.15 22.40 22.85 0.05 -0.22% 22.80 127 22.85 26 0.00
2021-07-21 2329 25070509 9313 569011857 23.20 23.50 21.80 22.25 0.60 -2.63% 22.25 53 22.30 3 0.00
2021-07-22 2329 41370000 13388 961152800 22.65 23.75 22.55 23.25 1.00 4.49% 23.25 766 23.30 80 0.00
2021-07-23 2329 60063391 20921 1434279933 23.80 24.80 23.30 24.15 0.90 3.87% 24.15 172 24.20 116 0.00
2021-07-26 2329 55378471 20382 1376870968 24.20 25.95 23.90 25.00 0.85 3.52% 25.00 5 25.05 27 0.00
2021-07-27 2329 27782656 11711 689041556 25.70 25.75 24.05 24.40 0.60 -2.4% 24.40 170 24.45 93 0.00
2021-07-28 2329 30053347 11179 721507722 24.10 24.90 22.65 24.75 0.35 1.43% 24.70 107 24.75 158 0.00
2021-07-29 2329 20337736 7842 497875929 25.00 25.20 24.05 24.55 0.20 -0.81% 24.50 274 24.55 33 0.00
2021-07-30 2329 67008526 19855 1772021662 25.00 27.00 24.80 27.00 2.45 9.98% 27.00 80637 0.00 0 0.00
2021-08-02 2329 162683009 47697 2147483647 26.85 28.25 25.85 27.50 0.50 1.85% 27.45 234 27.50 267 0.00
2021-08-03 2329 47466746 17800 1327739591 27.20 28.35 27.20 28.20 0.70 2.55% 28.20 103 28.25 215 32.41
2021-08-04 2329 82983618 34281 2147483647 28.85 30.80 28.50 30.70 2.50 8.87% 30.70 201 30.75 82 35.29
2021-08-05 2329 97679003 42951 2147483647 31.10 33.30 29.85 32.45 1.75 5.7% 32.45 62 32.50 68 37.30
2021-08-06 2329 66195496 29644 2109530714 31.85 33.00 30.85 31.00 1.45 -4.47% 31.00 334 31.05 20 35.63
2021-08-09 2329 56400438 23674 1762669992 30.10 32.60 29.90 30.50 0.50 -1.61% 30.50 270 30.55 1 35.06
2021-08-10 2329 43548870 17291 1297711471 30.25 30.85 29.10 29.80 0.70 -2.3% 29.75 8 29.80 10 34.25
2021-08-11 2329 42938254 16146 1250891987 29.80 30.30 27.85 28.25 1.55 -5.2% 28.25 268 28.30 2 32.47
2021-08-12 2329 28342206 11875 826327235 28.75 29.70 28.45 29.70 1.45 5.13% 29.65 23 29.70 100 34.14
2021-08-13 2329 33394188 13797 949908168 29.50 29.50 27.55 27.55 2.15 -7.24% 27.55 98 27.60 2 31.67
2021-08-16 2329 24674559 9331 677695037 27.35 28.10 27.05 27.25 0.30 -1.09% 27.25 12 27.30 7 31.32
2021-08-17 2329 30813780 11205 816225127 28.00 28.00 25.25 25.40 1.85 -6.79% 25.40 6 25.50 17 29.20
2021-08-18 2329 30978001 12751 811163708 25.00 27.35 24.45 27.35 1.95 7.68% 27.30 38 27.35 107 31.44
2021-08-19 2329 25419784 10673 659211753 26.55 26.70 25.20 25.20 2.15 -7.86% 25.20 49 25.25 4 28.97
2021-08-20 2329 20164303 7185 515620533 25.50 26.15 24.95 25.45 0.25 0.99% 25.45 162 25.50 40 29.25
2021-08-23 2329 19485399 8010 519729397 26.10 27.30 26.05 26.85 1.40 5.5% 26.80 258 26.85 55 30.86
2021-08-24 2329 25403812 9293 672974408 27.30 27.45 25.85 26.45 0.40 -1.49% 26.40 13 26.45 28 30.40
2021-08-25 2329 26990300 10105 730922288 26.35 27.55 26.15 27.15 0.70 2.65% 27.15 4 27.20 33 31.21
2021-08-26 2329 16167996 6163 438282106 27.30 27.50 26.80 27.15 0.00 0% 27.15 80 27.20 152 31.21
2021-08-27 2329 28681778 11595 789040705 27.15 28.20 26.85 27.00 0.15 -0.55% 27.00 58 27.05 18 31.03
2021-08-30 2329 14643072 5827 401664110 27.30 27.75 27.00 27.60 0.60 2.22% 27.60 25 27.65 87 31.72
2021-08-31 2329 21773230 7556 606788990 27.40 28.45 27.35 28.45 0.85 3.08% 28.40 20 28.45 36 32.70
2021-09-01 2329 26930292 10524 769937179 28.25 29.15 28.05 29.00 0.55 1.93% 28.95 101 29.00 9 33.33
2021-09-02 2329 35819146 14413 1025360686 29.00 29.40 27.90 27.90 1.10 -3.79% 27.85 124 27.90 16 32.07
2021-09-03 2329 42983993 16278 1246928234 28.15 29.60 28.10 29.40 1.50 5.38% 29.40 262 29.45 223 33.79
2021-09-06 2329 67382051 26651 2001939522 30.10 30.80 28.55 28.90 0.50 -1.7% 28.90 51 28.95 99 33.22
2021-09-07 2329 24013337 10618 670736642 28.90 29.05 27.30 27.70 1.20 -4.15% 27.70 23 27.75 21 31.84
2021-09-08 2329 17283775 8122 470321470 27.30 28.00 26.80 26.80 0.90 -3.25% 26.80 250 26.85 26 30.80
2021-09-09 2329 15937242 7631 436721189 26.50 27.95 26.30 27.95 1.15 4.29% 27.90 226 27.95 115 32.13
2021-09-10 2329 11144004 4966 309508356 27.85 28.15 27.40 27.85 0.10 -0.36% 27.80 149 27.85 1370 32.01
2021-09-13 2329 6504431 3034 179044730 27.65 28.00 27.25 27.30 0.55 -1.97% 27.25 203 27.30 4 31.38
2021-09-14 2329 6778088 3317 184898634 27.60 27.70 26.90 27.05 0.25 -0.92% 27.05 4 27.10 4 31.09
2021-09-15 2329 6341361 3197 169528338 27.10 27.15 26.55 26.55 0.50 -1.85% 26.55 206 26.60 3 30.52
2021-09-16 2329 6203067 2837 165621808 26.70 27.00 26.50 26.50 0.05 -0.19% 26.50 262 26.55 18 30.46
2021-09-17 2329 7087000 3155 188204850 26.50 26.95 26.00 26.90 0.40 1.51% 26.90 85 26.95 149 30.92
2021-09-22 2329 7291247 3593 189645645 25.90 26.30 25.75 26.05 0.85 -3.16% 26.00 52 26.05 25 29.94
2021-09-23 2329 10162134 4146 272828601 26.50 27.10 26.40 27.00 0.95 3.65% 27.00 38 27.05 78 31.03
2021-09-24 2329 12522387 5658 343185507 27.30 27.80 27.05 27.10 0.10 0.37% 27.10 27 27.15 12 31.15
2021-09-27 2329 5469959 2532 147013482 27.10 27.30 26.65 26.75 0.35 -1.29% 26.70 88 26.75 4 30.75
2021-09-28 2329 5440202 2354 143913997 26.65 26.75 26.25 26.30 0.45 -1.68% 26.30 186 26.35 53 30.23
2021-09-29 2329 19873428 8524 493254115 25.30 25.65 24.25 24.45 1.85 -7.03% 24.45 111 24.50 59 28.10
2021-09-30 2329 10752995 4406 268680102 24.60 25.40 24.30 25.40 0.95 3.89% 25.35 14 25.40 159 29.20
2021-10-01 2329 11293042 4985 275141042 25.00 25.20 23.80 24.00 1.40 -5.51% 24.00 8 24.05 22 27.59
2021-10-04 2329 9931938 4160 235786046 24.40 24.75 23.10 23.15 0.85 -3.54% 23.15 64 23.20 2 26.61
2021-10-05 2329 9357343 4064 218673473 22.55 24.00 22.25 24.00 0.85 3.67% 23.95 82 24.00 186 27.59
2021-10-06 2329 6263624 2918 148760247 24.25 24.35 23.35 23.35 0.65 -2.71% 23.35 107 23.40 2 26.84
2021-10-07 2329 9074062 3712 221840854 23.70 24.75 23.70 24.50 1.15 4.93% 24.50 75 24.55 6 28.16
2021-10-08 2329 6589127 3001 161970161 25.00 25.10 24.20 24.30 0.20 -0.82% 24.25 34 24.30 12 27.93
2021-10-12 2329 5396705 2311 128022728 23.70 24.25 23.45 23.65 0.65 -2.67% 23.60 285 23.65 33 27.18
2021-10-13 2329 6099588 2662 141138410 23.85 24.00 22.75 22.90 0.75 -3.17% 22.90 9 22.95 7 26.32
2021-10-14 2329 9548054 3462 222899653 23.30 23.80 22.60 23.35 0.45 1.97% 23.35 44 23.40 11 26.84
2021-10-15 2329 6677551 2974 160884032 23.85 24.30 23.70 24.05 0.70 3% 24.05 149 24.10 7 27.64
2021-10-18 2329 3535275 1795 84302907 24.20 24.30 23.55 23.55 0.50 -2.08% 23.55 97 23.65 3 27.07
2021-10-19 2329 5942294 2462 144322729 23.75 24.50 23.75 24.20 0.65 2.76% 24.20 67 24.25 10 27.82
2021-10-20 2329 7184708 3908 176673676 24.55 24.80 24.10 24.70 0.50 2.07% 24.65 70 24.70 56 28.39
2021-10-21 2329 5894623 2681 144543797 24.70 25.00 24.15 24.35 0.35 -1.42% 24.35 71 24.40 53 27.99
2021-10-22 2329 4812855 2024 118489424 24.50 24.85 24.25 24.70 0.35 1.44% 24.70 15 24.75 122 28.39
2021-10-25 2329 3540221 1852 87132581 24.35 24.90 24.20 24.85 0.15 0.61% 24.80 14 24.85 64 28.56
2021-10-26 2329 7424398 3054 183274846 25.05 25.35 24.20 24.20 0.65 -2.62% 24.20 66 24.25 71 27.82
2021-10-27 2329 8487181 3773 210894426 24.50 25.15 24.25 24.85 0.65 2.69% 24.85 7 24.90 5 28.56
2021-10-28 2329 9171928 3921 231611228 24.70 25.50 24.70 25.30 0.45 1.81% 25.25 71 25.35 95 18.88
2021-10-29 2329 18069726 7420 450801014 25.50 25.55 24.70 24.80 0.50 -1.98% 24.80 73 24.85 17 18.51
2021-11-01 2329 8931539 3717 225958546 25.00 25.60 24.95 25.20 0.40 1.61% 25.20 100 25.25 14 18.81
2021-11-02 2329 8295197 3560 207949666 25.50 25.65 24.50 24.60 0.60 -2.38% 24.60 135 24.65 10 18.36
2021-11-03 2329 6992322 3090 173998640 24.95 25.30 24.50 24.80 0.20 0.81% 24.80 4 24.85 2 18.51
2021-11-04 2329 7108880 3040 178846749 25.05 25.40 24.85 24.85 0.05 0.2% 24.85 84 24.90 12 18.54
2021-11-05 2329 4728764 2236 118102719 25.20 25.30 24.60 25.05 0.20 0.8% 25.00 109 25.05 27 18.69
2021-11-08 2329 9037387 3525 229223125 25.10 25.60 25.05 25.30 0.25 1% 25.30 26 25.35 34 18.88
2021-11-09 2329 8331733 3463 213420781 25.50 25.80 25.40 25.50 0.20 0.79% 25.45 246 25.50 4 19.03
2021-11-10 2329 6948516 2989 177605724 25.60 25.90 25.10 25.85 0.35 1.37% 25.80 10 25.85 36 19.29
2021-11-11 2329 12379765 4967 322107391 25.75 26.40 25.50 25.90 0.05 0.19% 25.90 27 25.95 21 19.33
2021-11-12 2329 8826110 3961 225416955 25.90 26.05 25.20 25.40 0.50 -1.93% 25.35 54 25.40 63 18.96
2021-11-15 2329 9188989 3556 236525391 25.45 26.05 25.35 25.75 0.35 1.38% 25.70 178 25.75 12 19.22
2021-11-16 2329 5409672 2926 138797293 25.60 26.10 25.35 25.50 0.25 -0.97% 25.45 36 25.50 735 19.03
2021-11-17 2329 7347041 3990 190305366 25.60 26.15 25.60 25.85 0.35 1.37% 25.85 58 25.90 87 19.29
2021-11-18 2329 6869617 3302 175457843 26.00 26.05 25.30 25.35 0.50 -1.93% 25.35 67 25.40 13 18.92
2021-11-19 2329 6135767 2479 156591674 25.60 25.90 25.20 25.30 0.05 -0.2% 25.30 198 25.35 108 18.88
2021-11-22 2329 13059255 4975 338070967 25.40 26.15 25.35 25.70 0.40 1.58% 25.70 159 25.75 20 19.18
2021-11-23 2329 9255466 4284 232706038 25.65 25.65 24.80 24.85 0.85 -3.31% 24.85 157 24.90 34 18.54
2021-11-24 2329 5064803 2379 126202842 24.85 25.30 24.40 25.10 0.25 1.01% 25.05 81 25.10 29 18.73
2021-11-25 2329 5002026 2520 124519490 25.30 25.30 24.60 24.65 0.45 -1.79% 24.60 228 24.65 9 18.40
2021-11-26 2329 6947347 3434 167445254 24.75 24.75 23.80 23.80 0.85 -3.45% 23.80 415 23.85 13 17.76
2021-11-29 2329 5570410 2319 131164792 22.80 24.15 22.80 23.80 0.00 0% 23.80 112 23.85 48 17.76
2021-11-30 2329 6826788 2776 168927433 24.15 25.10 24.15 25.00 1.20 5.04% 24.85 4 25.00 186 18.66
2021-12-01 2329 10812848 4399 275337993 24.90 25.90 24.70 25.70 0.70 2.8% 25.65 83 25.70 85 19.18
2021-12-02 2329 22650262 10432 588593529 25.70 26.45 25.40 25.55 0.15 -0.58% 25.55 293 25.60 34 19.07
2021-12-03 2329 7098109 3023 183725264 25.65 26.05 25.60 25.85 0.30 1.17% 25.80 67 25.85 66 19.29
2021-12-06 2329 4213608 1947 107692418 25.80 25.90 25.40 25.75 0.10 -0.39% 25.75 46 25.80 72 19.22
2021-12-07 2329 21679054 8907 576024060 25.95 27.05 25.95 26.95 1.20 4.66% 26.95 135 27.00 642 20.11
2021-12-08 2329 12003033 5401 321051714 27.10 27.20 26.40 26.65 0.30 -1.11% 26.65 66 26.70 24 19.89
2021-12-09 2329 11792620 5782 311687175 26.80 27.00 25.95 25.95 0.70 -2.63% 25.90 134 25.95 10 19.37
2021-12-10 2329 3760173 1955 97813256 26.00 26.35 25.70 25.95 0.00 0% 25.90 56 25.95 15 19.37
2021-12-13 2329 10047427 4787 266491281 26.35 26.90 26.15 26.25 0.30 1.16% 26.25 92 26.30 21 19.59
2021-12-14 2329 5556623 3126 141705994 26.05 26.10 25.30 25.30 0.95 -3.62% 25.30 106 25.35 5 18.88
2021-12-15 2329 2416175 1226 61530943 25.40 25.70 25.25 25.40 0.10 0.4% 25.40 67 25.45 6 18.96
2021-12-16 2329 3712995 1763 96205780 25.70 26.10 25.70 25.80 0.40 1.57% 25.80 133 25.85 45 19.25
2021-12-17 2329 4169613 2379 105541252 25.60 25.65 25.10 25.30 0.50 -1.94% 25.25 49 25.30 45 18.88
2021-12-20 2329 2478860 1291 62088323 25.40 25.45 24.85 25.00 0.30 -1.19% 25.00 8 25.05 59 18.66
2021-12-21 2329 3069398 1589 76634971 25.00 25.15 24.80 24.95 0.05 -0.2% 24.95 33 25.00 43 18.62
2021-12-22 2329 2916643 1251 73092818 25.25 25.40 24.90 24.95 0.00 0% 24.95 59 25.00 84 18.62
2021-12-23 2329 10572476 4336 271870134 25.10 26.20 25.00 26.00 1.05 4.21% 25.95 41 26.00 129 19.40
2021-12-24 2329 33632902 13541 895727032 26.90 27.30 26.10 26.10 0.10 0.38% 26.10 487 26.15 5 19.48
2021-12-27 2329 7489954 3372 196674619 26.15 26.65 25.90 26.30 0.20 0.77% 26.25 26 26.30 35 19.63
2021-12-28 2329 5919364 2401 156194451 26.60 26.85 26.10 26.10 0.20 -0.76% 26.10 194 26.15 10 19.48
2021-12-29 2329 4021143 1910 104391120 26.10 26.20 25.80 25.90 0.20 -0.77% 25.90 31 25.95 28 19.33
2021-12-30 2329 12124674 5033 321070694 26.30 26.70 26.20 26.50 0.60 2.32% 26.45 155 26.50 33 19.78