英業達(2356)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　　　24.05
0
0%		24.00
-0.05
-0.21%		 23.75
-0.25
-1.04%		23.85
0.1
0.42%		 　23.75
-0.1
-0.42%		23.65
-0.1
-0.42%		23.70
0.05
0.21%		23.80
0.1
0.42%		23.70
-0.1
-0.42%		 　23.50
-0.2
-0.84%		23.50
0
0%		22.90
-0.6
-2.55%		22.80
-0.1
-0.44%		23.10
0.3
1.32%		 　23.35
0.25
1.08%		23.10
-0.25
-1.07%		23.95
0.85
3.68%		24.00
0.05
0.21%		23.25
-0.75
-3.13%		 23.55
2 月　23.30
0.05
0.22%		23.30
0
0%		23.25
-0.05
-0.21%		 　　　　　　　　　　　23.15
-0.1
-0.43%		23.20
0.05
0.22%		23.60
0.4
1.72%		 　　24.90
1.3
5.51%		 25.00
0.1
0.4%		 24.14
3 月　24.60
-0.4
-1.6%		24.80
0.2
0.81%		24.85
0.05
0.2%		25.20
0.35
1.41%		 　25.70
0.5
1.98%		26.00
0.3
1.17%		25.65
-0.35
-1.35%		25.80
0.15
0.58%		25.90
0.1
0.39%		 　25.65
-0.25
-0.97%		25.85
0.2
0.78%		26.35
0.5
1.93%		26.55
0.2
0.76%		27.05
0.5
1.88%		 　26.85
-0.2
-0.74%		27.00
0.15
0.56%		26.95
-0.05
-0.19%		26.80
-0.15
-0.56%		26.60
-0.2
-0.75%		 　27.25
0.65
2.44%		27.50
0.25
0.92%		 26.2
4 月26.75
-0.75
-2.73%		 　　　27.10
0.35
1.31%		26.95
-0.15
-0.55%		27.35
0.4
1.48%		27.55
0.2
0.73%		 　27.30
-0.25
-0.91%		27.00
-0.3
-1.1%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		27.10
0.2
0.74%		 　27.30
0.2
0.74%		27.35
0.05
0.18%		27.45
0.1
0.37%		27.30
-0.15
-0.55%		27.10
-0.2
-0.73%		 　27.15
0.05
0.18%		27.15
0
0%		27.25
0.1
0.37%		27.15
-0.1
-0.37%		 27.13
5 月　　26.70
-0.45
-1.66%		26.55
-0.15
-0.56%		26.70
0.15
0.56%		26.60
-0.1
-0.37%		26.85
0.25
0.94%		 　26.55
-0.3
-1.12%		26.30
-0.25
-0.94%		25.55
-0.75
-2.85%		24.80
-0.75
-2.94%		24.95
0.15
0.6%		 　24.35
-0.6
-2.4%		25.15
0.8
3.29%		25.10
-0.05
-0.2%		25.30
0.2
0.8%		25.75
0.45
1.78%		 　25.65
-0.1
-0.39%		25.75
0.1
0.39%		26.00
0.25
0.97%		25.65
-0.35
-1.35%		25.70
0.05
0.19%		 25.85
0.15
0.58%		25.77
6 月26.20
0.35
1.35%		26.05
-0.15
-0.57%		26.15
0.1
0.38%		25.80
-0.35
-1.34%		 　25.70
-0.1
-0.39%		25.70
0
0%		25.20
-0.5
-1.95%		25.35
0.15
0.6%		25.25
-0.1
-0.39%		 　　25.40
0.15
0.59%		25.35
-0.05
-0.2%		26.10
0.75
2.96%		26.15
0.05
0.19%		 　25.50
-0.65
-2.49%		25.35
-0.15
-0.59%		25.70
0.35
1.38%		25.70
0
0%		25.70
0
0%		 25.90
0.2
0.78%		25.75
-0.15
-0.58%		25.70
-0.05
-0.19%		26.25
0.55
2.14%		 25.73
7 月26.20
-0.05
-0.19%		26.75
0.55
2.1%		 　27.00
0.25
0.93%		27.20
0.2
0.74%		27.40
0.2
0.74%		27.45
0.05
0.18%		27.50
0.05
0.18%		 　27.15
-0.35
-1.27%		27.05
-0.1
-0.37%		27.15
0.1
0.37%		24.05
-3.1
-11.42%		23.85
-0.2
-0.83%		 　23.55
-0.3
-1.26%		23.55
0
0%		23.80
0.25
1.06%		23.80
0
0%		23.65
-0.15
-0.63%		 　24.00
0.35
1.48%		23.85
-0.15
-0.63%		23.65
-0.2
-0.84%		23.55
-0.1
-0.42%		23.45
-0.1
-0.42%		 25.22
8 月　23.55
0.1
0.43%		23.60
0.05
0.21%		23.50
-0.1
-0.42%		23.40
-0.1
-0.43%		23.70
0.3
1.28%		 　23.40
-0.3
-1.27%		23.55
0.15
0.64%		23.20
-0.35
-1.49%		23.50
0.3
1.29%		23.75
0.25
1.06%		 　23.75
0
0%		23.70
-0.05
-0.21%		23.75
0.05
0.21%		23.80
0.05
0.21%		23.90
0.1
0.42%		 　24.15
0.25
1.05%		24.30
0.15
0.62%		24.20
-0.1
-0.41%		24.15
-0.05
-0.21%		24.20
0.05
0.21%		 　24.35
0.15
0.62%		24.30
-0.05
-0.21%		23.82
9 月24.35
0.05
0.21%		24.35
0
0%		24.45
0.1
0.41%		 　24.15
-0.3
-1.23%		24.75
0.6
2.48%		24.45
-0.3
-1.21%		24.50
0.05
0.2%		24.55
0.05
0.2%		 　24.70
0.15
0.61%		24.65
-0.05
-0.2%		24.85
0.2
0.81%		24.90
0.05
0.2%		24.90
0
0%		 　　　25.40
0.5
2.01%		25.50
0.1
0.39%		25.75
0.25
0.98%		 　26.10
0.35
1.36%		26.40
0.3
1.15%		26.00
-0.4
-1.52%		25.80
-0.2
-0.77%		 25.06
10 月25.55
-0.25
-0.97%		 　25.85
0.3
1.17%		25.75
-0.1
-0.39%		26.20
0.45
1.75%		26.30
0.1
0.38%		26.70
0.4
1.52%		 　　26.65
-0.05
-0.19%		26.50
-0.15
-0.56%		26.50
0
0%		26.55
0.05
0.19%		 　26.45
-0.1
-0.38%		26.20
-0.25
-0.95%		26.45
0.25
0.95%		26.35
-0.1
-0.38%		26.90
0.55
2.09%		 　26.75
-0.15
-0.56%		26.80
0.05
0.19%		26.95
0.15
0.56%		26.90
-0.05
-0.19%		26.55
-0.35
-1.3%		 26.45
11 月26.55
0
0%		26.60
0.05
0.19%		26.25
-0.35
-1.32%		26.55
0.3
1.14%		26.50
-0.05
-0.19%		 　26.45
-0.05
-0.19%		26.30
-0.15
-0.57%		26.35
0.05
0.19%		26.40
0.05
0.19%		26.50
0.1
0.38%		 　26.65
0.15
0.57%		27.00
0.35
1.31%		26.85
-0.15
-0.56%		26.45
-0.4
-1.49%		26.10
-0.35
-1.32%		 　26.10
0
0%		25.80
-0.3
-1.15%		25.95
0.15
0.58%		26.00
0.05
0.19%		25.80
-0.2
-0.77%		 　26.05
0.25
0.97%		25.80
-0.25
-0.96%		 26.31
12 月26.25
0.45
1.74%		25.55
-0.7
-2.67%		25.65
0.1
0.39%		 　25.55
-0.1
-0.39%		25.65
0.1
0.39%		25.45
-0.2
-0.78%		25.65
0.2
0.79%		25.55
-0.1
-0.39%		 　25.70
0.15
0.59%		25.50
-0.2
-0.78%		25.30
-0.2
-0.78%		25.50
0.2
0.79%		25.30
-0.2
-0.78%		 　24.95
-0.35
-1.38%		24.95
0
0%		24.90
-0.05
-0.2%		24.85
-0.05
-0.2%		25.00
0.15
0.6%		 　25.00
0
0%		25.00
0
0%		25.05
0.05
0.2%		24.95
-0.1
-0.4%		　25.33

說明:最高漲幅:5.51%最低跌幅:-11.42% 最高價:27.55最低價:22.80平均價:25.43,灰色底表示週末,漲144天(34.15)元,跌136天(-35.2)元,平盤23天
6%=2,4%=1,3%=2,2%=18,1%=73,0%=71,-0%=1,-1%=7,-2%=16,-3%=48,-4%=64,

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 2356 12071185 5538 291176843 24.10 24.25 24.05 24.05 0.05 0% 24.05 157 24.10 5 10.78
2021-01-05 2356 9825897 3503 235580811 24.10 24.10 23.90 24.00 0.05 -0.21% 23.95 134 24.00 1248 10.76
2021-01-07 2356 10740646 3005 255250856 23.85 23.90 23.70 23.75 0.05 -1.04% 23.75 71 23.80 224 10.65
2021-01-08 2356 14578690 4547 346212188 23.75 23.85 23.65 23.85 0.10 0.42% 23.85 8 23.90 368 10.70
2021-01-11 2356 9611014 3850 227881616 23.80 23.80 23.65 23.75 0.10 -0.42% 23.70 208 23.75 355 10.65
2021-01-12 2356 12110804 3622 286928759 23.70 23.80 23.60 23.65 0.10 -0.42% 23.65 45 23.70 249 10.61
2021-01-13 2356 10644793 3731 252286323 23.65 23.75 23.60 23.70 0.05 0.21% 23.70 300 23.75 404 10.63
2021-01-14 2356 13668738 4296 325662930 23.70 23.90 23.70 23.80 0.10 0.42% 23.80 64 23.85 305 10.67
2021-01-15 2356 16197103 4371 386406861 23.90 24.05 23.70 23.70 0.10 -0.42% 23.70 655 23.75 293 10.63
2021-01-18 2356 11981852 4189 280839118 23.70 23.70 23.25 23.50 0.20 -0.84% 23.50 91 23.55 84 10.54
2021-01-19 2356 7539462 2576 177658834 23.50 23.70 23.50 23.50 0.00 0% 23.50 271 23.55 45 10.54
2021-01-20 2356 17619163 6913 407149667 23.50 23.60 22.90 22.90 0.60 -2.55% 22.90 235 22.95 89 10.27
2021-01-21 2356 11408526 4307 261523055 22.90 23.10 22.80 22.80 0.10 -0.44% 22.80 996 22.85 1 10.22
2021-01-22 2356 10650866 3707 243206891 22.85 23.10 22.65 23.10 0.30 1.32% 23.05 219 23.10 217 10.36
2021-01-25 2356 9094902 3416 211615210 23.10 23.50 23.00 23.35 0.25 1.08% 23.30 140 23.35 4 10.47
2021-01-26 2356 7965989 3471 184628434 23.30 23.35 23.00 23.10 0.25 -1.07% 23.10 57 23.15 178 10.36
2021-01-27 2356 26010878 7876 620741041 23.30 24.10 23.30 23.95 0.85 3.68% 23.95 71 24.00 247 10.74
2021-01-28 2356 21774907 8139 522222738 23.60 24.20 23.55 24.00 0.05 0.21% 23.95 211 24.00 344 10.76
2021-01-29 2356 18162443 5540 429206875 24.05 24.15 23.25 23.25 0.75 -3.13% 23.25 69 23.30 48 10.43
2021-02-02 2356 6561399 3280 153006006 23.20 23.50 23.15 23.30 0.00 0.22% 23.25 116 23.30 30 10.45
2021-02-03 2356 5234794 2266 121594524 23.20 23.30 23.20 23.30 0.00 0% 23.25 77 23.30 135 10.45
2021-02-04 2356 4610326 1734 107156958 23.20 23.35 23.10 23.25 0.05 -0.21% 23.25 6 23.30 153 10.43
2021-02-17 2356 24436736 8082 565737075 23.30 23.40 23.00 23.15 0.00 -0.43% 23.15 114 23.20 45 10.38
2021-02-18 2356 13008182 5287 301971165 23.20 23.35 23.15 23.20 0.05 0.22% 23.20 3 23.25 19 10.40
2021-02-19 2356 11956804 4305 279229171 23.30 23.60 23.20 23.60 0.40 1.72% 23.55 37 23.65 389 10.58
2021-02-23 2356 68499564 23028 1689165241 24.10 24.95 24.10 24.90 1.10 5.51% 24.90 21 24.95 953 11.17
2021-02-25 2356 26531958 9204 661881784 25.10 25.20 24.80 25.00 0.00 0.4% 24.95 182 25.00 339 11.21
2021-03-02 2356 17399085 7428 431462909 25.10 25.15 24.55 24.60 0.20 -1.6% 24.55 170 24.60 135 11.03
2021-03-03 2356 12006670 5729 296709535 24.60 24.90 24.50 24.80 0.20 0.81% 24.75 178 24.80 50 11.12
2021-03-04 2356 12194490 4573 301895322 24.80 24.90 24.60 24.85 0.05 0.2% 24.80 618 24.85 86 11.14
2021-03-05 2356 20094143 6152 501204429 24.65 25.20 24.60 25.20 0.35 1.41% 25.15 159 25.20 384 11.30
2021-03-08 2356 36221238 11230 922353087 25.45 25.75 25.20 25.70 0.50 1.98% 25.65 204 25.70 544 11.52
2021-03-09 2356 44676278 13716 1159370294 25.80 26.15 25.75 26.00 0.30 1.17% 26.00 85 26.05 343 11.66
2021-03-10 2356 21009732 8045 542513111 26.05 26.15 25.65 25.65 0.35 -1.35% 25.65 1135 25.70 134 11.50
2021-03-11 2356 17350750 6017 446313689 25.80 25.90 25.65 25.80 0.15 0.58% 25.75 67 25.80 813 11.57
2021-03-12 2356 15696051 4734 404885690 25.90 25.90 25.70 25.90 0.10 0.39% 25.85 312 25.90 8 11.61
2021-03-15 2356 18519111 5999 476766440 25.95 26.00 25.65 25.65 0.25 -0.97% 25.65 278 25.70 57 11.50
2021-03-16 2356 19021271 5677 492602716 25.75 26.00 25.70 25.85 0.20 0.78% 25.85 542 25.95 130 11.59
2021-03-17 2356 25237727 9955 662645221 26.00 26.45 25.90 26.35 0.50 1.93% 26.35 41 26.40 1057 11.82
2021-03-18 2356 22247053 7677 591300485 26.40 26.80 26.40 26.55 0.20 0.76% 26.50 97 26.55 270 11.91
2021-03-19 2356 73071737 23160 1980884046 26.70 27.45 26.70 27.05 0.50 1.88% 27.05 392 27.10 49 12.13
2021-03-22 2356 31270754 12231 841560313 27.15 27.35 26.65 26.85 0.20 -0.74% 26.85 10 26.90 151 12.04
2021-03-23 2356 26105197 9126 696363458 26.85 27.00 26.40 27.00 0.15 0.56% 26.95 75 27.00 247 12.11
2021-03-24 2356 14188448 5105 380852311 26.90 27.00 26.70 26.95 0.05 -0.19% 26.90 14 26.95 982 12.09
2021-03-25 2356 17873213 6070 477010006 26.90 26.90 26.50 26.80 0.15 -0.56% 26.75 108 26.80 464 12.02
2021-03-26 2356 16374817 5631 435785515 26.85 26.90 26.40 26.60 0.20 -0.75% 26.60 67 26.65 112 11.93
2021-03-29 2356 32660087 11329 886290446 26.75 27.45 26.70 27.25 0.65 2.44% 27.25 108 27.30 448 12.22
2021-03-30 2356 35366936 11063 967607502 27.40 27.55 27.00 27.50 0.25 0.92% 27.45 352 27.50 8 12.33
2021-04-01 2356 42906646 16765 1146768955 27.05 27.10 26.55 26.75 0.25 -2.73% 26.75 171 26.80 356 12.74
2021-04-06 2356 29602826 9387 794742856 26.90 27.10 26.70 27.10 0.35 1.31% 27.05 25 27.10 647 12.90
2021-04-07 2356 20870267 7507 561146807 27.00 27.00 26.80 26.95 0.15 -0.55% 26.90 576 26.95 81 12.83
2021-04-08 2356 34354293 11476 933838966 26.95 27.40 26.85 27.35 0.40 1.48% 27.30 293 27.35 58 13.02
2021-04-09 2356 28947560 9979 793414417 27.50 27.60 27.10 27.55 0.20 0.73% 27.50 230 27.55 605 13.12
2021-04-12 2356 22347291 8285 610008358 27.50 27.55 27.20 27.30 0.25 -0.91% 27.25 164 27.30 495 13.00
2021-04-13 2356 21138698 8553 572576603 27.30 27.30 27.00 27.00 0.30 -1.1% 27.00 3686 27.05 181 12.86
2021-04-14 2356 17224910 6944 461632161 27.00 27.10 26.60 26.75 0.25 -0.93% 26.75 452 26.80 59 12.74
2021-04-15 2356 11617753 4356 311759496 26.75 26.95 26.70 26.90 0.15 0.56% 26.85 166 26.90 336 12.81
2021-04-16 2356 11214393 3925 302920000 26.95 27.10 26.85 27.10 0.20 0.74% 27.05 176 27.10 902 12.90
2021-04-19 2356 16523180 5846 449142324 27.20 27.30 27.05 27.30 0.20 0.74% 27.25 194 27.30 789 13.00
2021-04-20 2356 15710316 5182 429555259 27.30 27.45 27.15 27.35 0.05 0.18% 27.35 314 27.40 525 13.02
2021-04-21 2356 24581970 7214 674981698 27.35 27.55 27.30 27.45 0.10 0.37% 27.45 210 27.50 916 13.07
2021-04-22 2356 22481005 9240 617128325 27.60 27.75 27.05 27.30 0.15 -0.55% 27.25 10 27.30 325 13.00
2021-04-23 2356 11112381 4462 301462127 27.45 27.45 27.00 27.10 0.20 -0.73% 27.10 133 27.15 223 12.90
2021-04-26 2356 14427825 5041 391790256 27.20 27.25 27.10 27.15 0.05 0.18% 27.15 171 27.20 662 12.93
2021-04-27 2356 10823511 4437 293497317 27.20 27.25 27.05 27.15 0.00 0% 27.10 453 27.15 235 12.93
2021-04-28 2356 10421770 4353 283253510 27.20 27.25 27.10 27.25 0.10 0.37% 27.20 133 27.25 138 12.98
2021-04-29 2356 9849274 3667 267814217 27.25 27.30 27.10 27.15 0.10 -0.37% 27.15 100 27.20 70 12.93
2021-05-03 2356 15882134 6270 427638473 27.10 27.20 26.70 26.70 0.45 -1.66% 26.70 741 26.75 160 12.71
2021-05-04 2356 26884491 10445 707394060 26.70 26.80 25.80 26.55 0.15 -0.56% 26.50 73 26.55 135 12.64
2021-05-05 2356 12209287 4995 326771922 26.50 26.90 26.40 26.70 0.15 0.56% 26.70 36 26.75 131 12.71
2021-05-06 2356 11348810 5244 303258201 26.75 26.90 26.55 26.60 0.10 -0.37% 26.60 86 26.65 183 12.67
2021-05-07 2356 7584241 3130 203033971 26.65 26.90 26.65 26.85 0.25 0.94% 26.80 124 26.85 23 12.79
2021-05-10 2356 12541047 4900 333345806 26.80 26.85 26.50 26.55 0.30 -1.12% 26.50 1556 26.55 55 12.64
2021-05-11 2356 21082977 9268 557963310 26.35 26.80 26.20 26.30 0.25 -0.94% 26.30 128 26.35 14 12.52
2021-05-12 2356 29233103 11774 746160097 26.10 26.25 24.50 25.55 0.75 -2.85% 25.50 74 25.55 43 16.17
2021-05-13 2356 24768397 9929 617394112 25.10 25.15 24.60 24.80 0.75 -2.94% 24.80 706 24.85 64 15.70
2021-05-14 2356 12459274 4675 311071393 25.00 25.20 24.80 24.95 0.15 0.6% 24.95 34 25.00 107 15.79
2021-05-17 2356 15721946 5844 384130902 24.20 24.75 24.15 24.35 0.60 -2.4% 24.35 46 24.40 147 15.41
2021-05-18 2356 9984249 4093 249315128 24.45 25.20 24.45 25.15 0.80 3.29% 25.10 143 25.15 77 15.92
2021-05-19 2356 6279669 3098 157535538 25.10 25.30 24.90 25.10 0.05 -0.2% 25.10 24 25.15 24 15.89
2021-05-20 2356 11439623 5317 290669233 25.30 25.85 25.20 25.30 0.20 0.8% 25.30 127 25.35 109 16.01
2021-05-21 2356 8532857 3759 218402757 25.50 25.85 25.35 25.75 0.45 1.78% 25.70 255 25.75 246 16.30
2021-05-24 2356 6436589 3064 164294880 25.35 25.75 25.30 25.65 0.10 -0.39% 25.65 21 25.70 108 16.23
2021-05-25 2356 8459887 3610 217773266 25.65 25.85 25.55 25.75 0.10 0.39% 25.75 27 25.80 58 16.30
2021-05-26 2356 12588390 4047 325920279 25.75 26.10 25.60 26.00 0.25 0.97% 25.95 104 26.00 127 16.46
2021-05-27 2356 20408486 4226 524859679 26.00 26.00 25.60 25.65 0.35 -1.35% 25.60 754 25.65 219 16.23
2021-05-28 2356 8795412 3636 226600161 25.75 25.90 25.65 25.70 0.05 0.19% 25.70 12 25.75 80 16.27
2021-05-31 2356 6957242 2868 179883510 25.80 26.00 25.70 25.85 0.15 0.58% 25.85 2 25.90 66 16.36
2021-06-01 2356 6412583 2196 167358391 26.10 26.25 25.85 26.20 0.35 1.35% 26.15 82 26.20 38 16.58
2021-06-02 2356 6334933 3129 165468199 26.20 26.40 25.95 26.05 0.15 -0.57% 26.05 1 26.10 56 16.49
2021-06-03 2356 3505035 1615 91539117 26.30 26.30 26.05 26.15 0.10 0.38% 26.10 46 26.15 151 16.55
2021-06-04 2356 6337558 2869 163909487 26.15 26.15 25.80 25.80 0.35 -1.34% 25.80 439 25.85 102 16.33
2021-06-07 2356 5713231 2453 146659845 25.80 25.85 25.50 25.70 0.10 -0.39% 25.70 56 25.75 50 16.27
2021-06-08 2356 3603053 1774 92532056 25.90 25.90 25.60 25.70 0.00 0% 25.70 13 25.75 72 16.27
2021-06-09 2356 14444839 7461 365618700 25.55 25.55 25.15 25.20 0.50 -1.95% 25.20 98 25.25 23 15.95
2021-06-10 2356 9695008 3505 244090302 25.20 25.35 25.00 25.35 0.15 0.6% 25.30 103 25.35 3 16.04
2021-06-11 2356 7555730 3248 190794286 25.30 25.45 25.10 25.25 0.10 -0.39% 25.20 8 25.25 104 15.98
2021-06-15 2356 5425012 2325 137386403 25.25 25.40 25.20 25.40 0.15 0.59% 25.35 133 25.40 76 16.08
2021-06-16 2356 7883285 3885 200111952 25.40 25.50 25.30 25.35 0.05 -0.2% 25.35 111 25.40 1 16.04
2021-06-17 2356 12460000 5051 321973796 25.35 26.10 25.30 26.10 0.75 2.96% 26.05 43 26.10 283 16.52
2021-06-18 2356 21343271 7184 555380535 26.20 26.35 25.65 26.15 0.05 0.19% 26.10 73 26.15 158 16.55
2021-06-21 2356 16839883 6045 430982472 25.90 25.95 25.50 25.50 0.65 -2.49% 25.50 225 25.55 338 16.14
2021-06-22 2356 13303423 4446 338548783 25.90 25.90 25.35 25.35 0.15 -0.59% 25.35 182 25.45 3 16.04
2021-06-23 2356 12014007 4003 307327625 25.60 25.70 25.40 25.70 0.35 1.38% 25.65 65 25.70 485 16.27
2021-06-24 2356 10860098 3129 279025435 25.85 25.85 25.60 25.70 0.00 0% 25.70 413 25.75 432 16.27
2021-06-25 2356 5583468 2415 143929001 25.85 25.85 25.70 25.70 0.00 0% 25.70 332 25.75 61 16.27
2021-06-27 2356 11167 12 289575 25.90 25.95 25.90 25.90 0.20 0.78% 25.00 332 25.50 61 16.39
2021-06-28 2356 5021036 1949 129276596 25.85 25.90 25.65 25.75 0.05 -0.58% 25.75 152 25.80 31 16.30
2021-06-29 2356 6683125 2658 171829068 25.75 25.80 25.65 25.70 0.05 -0.19% 25.70 226 25.75 5 16.27
2021-06-30 2356 15696864 6661 410111836 25.90 26.25 25.90 26.25 0.55 2.14% 26.20 182 26.25 14 16.61
2021-07-01 2356 12536701 4500 329890737 26.30 26.45 26.20 26.20 0.05 -0.19% 26.20 623 26.25 7 16.58
2021-07-02 2356 19754892 6825 527295119 26.35 26.95 26.30 26.75 0.55 2.1% 26.75 44 26.80 85 16.93
2021-07-05 2356 15922015 4962 428484962 26.80 27.00 26.80 27.00 0.25 0.93% 26.95 523 27.00 439 17.09
2021-07-06 2356 17003883 6207 460823130 27.00 27.20 26.90 27.20 0.20 0.74% 27.20 439 27.25 544 17.22
2021-07-07 2356 28940327 7230 793325553 27.25 27.60 27.20 27.40 0.20 0.74% 27.40 492 27.45 914 17.34
2021-07-08 2356 19970087 5897 548404382 27.50 27.60 27.35 27.45 0.05 0.18% 27.45 313 27.50 1192 17.37
2021-07-09 2356 19115414 5899 522558279 27.30 27.50 27.20 27.50 0.05 0.18% 27.45 70 27.50 541 17.41
2021-07-12 2356 23357803 6537 636411331 27.50 27.55 27.10 27.15 0.35 -1.27% 27.15 179 27.20 691 17.18
2021-07-13 2356 28293867 7250 765265599 27.15 27.20 26.95 27.05 0.10 -0.37% 27.05 780 27.10 1303 17.12
2021-07-14 2356 39097292 9232 1060182132 27.10 27.25 27.00 27.15 0.10 0.37% 27.10 604 27.15 47 17.18
2021-07-15 2356 77661021 24830 1879185042 24.80 24.80 23.90 24.05 0.00 -11.42% 24.05 2182 24.10 65 15.22
2021-07-16 2356 32570081 10910 777181830 23.90 24.00 23.50 23.85 0.20 -0.83% 23.85 58 23.90 313 15.09
2021-07-19 2356 21736412 8500 511201642 23.75 23.80 23.30 23.55 0.30 -1.26% 23.50 3881 23.55 235 14.91
2021-07-20 2356 15032971 5059 354186578 23.40 23.80 23.35 23.55 0.00 0% 23.55 659 23.60 203 14.91
2021-07-21 2356 15845219 4933 375685560 23.65 23.85 23.60 23.80 0.25 1.06% 23.75 135 23.80 91 15.06
2021-07-22 2356 17340000 5895 410500750 23.80 23.95 23.50 23.80 0.00 0% 23.80 60 23.85 132 15.06
2021-07-23 2356 11991407 4974 285532906 24.00 24.10 23.60 23.65 0.15 -0.63% 23.65 593 23.70 38 14.97
2021-07-26 2356 17026063 4008 406473528 23.70 24.00 23.65 24.00 0.35 1.48% 23.95 160 24.00 116 15.19
2021-07-27 2356 8211739 3131 195469067 24.00 24.00 23.65 23.85 0.15 -0.62% 23.85 67 23.90 141 15.09
2021-07-28 2356 8790765 4545 207928632 23.80 23.85 23.55 23.65 0.20 -0.84% 23.65 39 23.70 50 14.97
2021-07-29 2356 6081951 2988 143614899 23.75 23.80 23.55 23.55 0.10 -0.42% 23.55 905 23.60 152 14.91
2021-07-30 2356 11017347 6002 258011819 23.60 23.65 23.30 23.45 0.10 -0.42% 23.40 113 23.45 474 14.84
2021-08-02 2356 7097581 3409 166463340 23.50 23.60 23.35 23.55 0.10 0.43% 23.50 167 23.55 193 14.91
2021-08-03 2356 6776629 3354 158601612 23.50 23.60 23.30 23.60 0.05 0.21% 23.50 10 23.60 288 14.94
2021-08-04 2356 4806984 2727 112709061 23.60 23.60 23.35 23.50 0.10 -0.42% 23.45 63 23.50 18 14.87
2021-08-05 2356 6020285 3338 141051724 23.50 23.60 23.35 23.40 0.10 -0.43% 23.40 94 23.45 16 14.81
2021-08-06 2356 7033217 3814 165359437 23.40 23.70 23.30 23.70 0.30 1.28% 23.65 51 23.70 287 15.00
2021-08-09 2356 8391032 4506 196211090 23.70 23.70 23.30 23.40 0.30 -1.27% 23.40 152 23.45 59 14.81
2021-08-10 2356 6869716 2563 161049014 23.40 23.60 23.30 23.55 0.15 0.64% 23.50 43 23.55 125 14.91
2021-08-11 2356 12583034 5301 291978600 23.50 23.55 23.10 23.20 0.35 -1.49% 23.15 308 23.20 96 16.22
2021-08-12 2356 8377220 3214 196353778 23.20 23.55 23.20 23.50 0.30 1.29% 23.50 25 23.55 252 16.43
2021-08-13 2356 12477158 4176 294891125 23.50 23.90 23.30 23.75 0.25 1.06% 23.70 615 23.75 43 16.61
2021-08-16 2356 8581883 2791 203311865 23.70 23.80 23.60 23.75 0.00 0% 23.70 30 23.75 7 16.61
2021-08-17 2356 9753972 3143 231407648 23.80 23.90 23.60 23.70 0.05 -0.21% 23.65 282 23.70 9 16.57
2021-08-18 2356 12383139 3623 292743395 23.50 23.80 23.40 23.75 0.05 0.21% 23.70 32 23.75 146 16.61
2021-08-19 2356 11145760 3374 264034959 23.70 23.80 23.55 23.80 0.05 0.21% 23.75 118 23.80 333 16.64
2021-08-20 2356 8722128 3307 208152758 23.90 23.95 23.70 23.90 0.10 0.42% 23.90 657 23.95 744 16.71
2021-08-23 2356 8625927 3505 207861078 24.00 24.25 23.95 24.15 0.25 1.05% 24.15 23 24.20 110 16.89
2021-08-24 2356 8421431 3685 204311547 24.25 24.40 24.15 24.30 0.15 0.62% 24.25 291 24.30 451 16.99
2021-08-25 2356 5455820 2572 131914676 24.30 24.40 24.05 24.20 0.10 -0.41% 24.15 88 24.20 153 16.92
2021-08-26 2356 7323047 3623 175949013 24.25 24.25 23.90 24.15 0.05 -0.21% 24.15 56 24.20 162 16.89
2021-08-27 2356 3923618 2182 94829517 24.20 24.30 24.05 24.20 0.05 0.21% 24.15 58 24.20 289 16.92
2021-08-30 2356 5597401 2819 135019511 24.30 24.35 23.95 24.35 0.15 0.62% 24.30 50 24.35 816 17.03
2021-08-31 2356 7625137 2084 184968730 24.30 24.35 24.05 24.30 0.05 -0.21% 24.30 20 24.35 483 16.99
2021-09-01 2356 5101586 2424 123927394 24.10 24.35 24.10 24.35 0.05 0.21% 24.35 46 24.40 905 17.03
2021-09-02 2356 5519960 2608 134138883 24.35 24.40 24.20 24.35 0.00 0% 24.30 90 24.35 125 17.03
2021-09-03 2356 6614384 2678 161077251 24.40 24.45 24.20 24.45 0.10 0.41% 24.40 84 24.45 1014 17.10
2021-09-06 2356 4887833 1980 119038480 24.50 24.50 24.15 24.15 0.30 -1.23% 24.15 3 24.20 1 16.89
2021-09-07 2356 10392104 4079 254410390 24.20 24.75 24.15 24.75 0.60 2.48% 24.70 8 24.75 206 17.31
2021-09-08 2356 7520735 2725 183365341 24.75 24.75 24.15 24.45 0.30 -1.21% 24.40 64 24.45 67 17.10
2021-09-09 2356 5485977 1840 134110293 24.35 24.55 24.25 24.50 0.05 0.2% 24.45 52 24.50 76 17.13
2021-09-10 2356 3764808 1508 92157838 24.50 24.55 24.35 24.55 0.05 0.2% 24.50 50 24.55 156 17.17
2021-09-13 2356 6097650 2795 149856171 24.55 24.70 24.35 24.70 0.15 0.61% 24.65 61 24.70 446 17.27
2021-09-14 2356 5771301 2543 142635768 24.70 24.80 24.60 24.65 0.05 -0.2% 24.65 37 24.70 57 17.24
2021-09-15 2356 8590213 3685 213290555 24.65 24.95 24.55 24.85 0.20 0.81% 24.85 37 24.90 146 17.38
2021-09-16 2356 5291865 2353 131432031 24.85 24.95 24.60 24.90 0.05 0.2% 24.85 45 24.90 32 17.41
2021-09-17 2356 11139000 2620 276925650 24.90 24.90 24.70 24.90 0.00 0% 24.85 59 24.90 1046 17.41
2021-09-22 2356 20095254 6066 503523487 24.60 25.40 24.50 25.40 0.50 2.01% 25.35 3 25.40 134 17.76
2021-09-23 2356 21526176 7902 553356099 25.75 26.30 25.45 25.50 0.10 0.39% 25.50 67 25.55 104 17.83
2021-09-24 2356 18075243 5144 465916557 25.80 25.90 25.65 25.75 0.25 0.98% 25.70 333 25.80 160 18.01
2021-09-27 2356 18248195 6013 476095117 26.00 26.25 25.90 26.10 0.35 1.36% 26.05 330 26.10 326 18.25
2021-09-28 2356 16720140 6733 438896707 26.10 26.40 26.00 26.40 0.30 1.15% 26.35 144 26.40 348 18.46
2021-09-29 2356 16251893 6638 421840798 26.15 26.20 25.80 26.00 0.40 -1.52% 26.00 110 26.05 144 18.18
2021-09-30 2356 11262396 4328 289629694 25.80 25.95 25.45 25.80 0.20 -0.77% 25.75 289 25.80 252 18.04
2021-10-01 2356 11308148 4267 287044551 25.50 25.70 25.15 25.55 0.25 -0.97% 25.50 26 25.55 62 17.87
2021-10-04 2356 12590221 4283 324753812 25.75 26.00 25.55 25.85 0.30 1.17% 25.80 258 25.85 19 18.08
2021-10-05 2356 7316286 3003 188612906 25.80 25.90 25.60 25.75 0.10 -0.39% 25.75 26 25.80 43 18.01
2021-10-06 2356 17590934 5688 458275977 25.85 26.20 25.80 26.20 0.45 1.75% 26.15 219 26.20 767 18.32
2021-10-07 2356 21382773 7950 566760753 26.40 26.80 26.30 26.30 0.10 0.38% 26.30 163 26.35 15 18.39
2021-10-08 2356 18295784 6541 487033723 26.30 26.80 26.30 26.70 0.40 1.52% 26.65 15 26.70 152 18.67
2021-10-12 2356 14144188 4117 376245154 26.40 26.90 26.30 26.65 0.05 -0.19% 26.60 40 26.65 44 18.64
2021-10-13 2356 8962527 3328 238340242 26.70 26.80 26.45 26.50 0.15 -0.56% 26.50 88 26.55 8 18.53
2021-10-14 2356 5106160 2100 135494468 26.70 26.80 26.40 26.50 0.00 0% 26.45 16 26.50 242 18.53
2021-10-15 2356 8641030 3353 228705272 26.70 26.75 26.35 26.55 0.05 0.19% 26.50 4 26.55 446 18.57
2021-10-18 2356 7394713 2609 195657120 26.55 26.60 26.40 26.45 0.10 -0.38% 26.45 60 26.50 153 18.50
2021-10-19 2356 9907373 3456 260259297 26.40 26.50 26.00 26.20 0.25 -0.95% 26.20 109 26.25 14 18.32
2021-10-20 2356 10499688 3981 278061515 26.35 26.70 26.20 26.45 0.25 0.95% 26.45 54 26.50 111 18.50
2021-10-21 2356 12394082 3025 328032493 26.50 26.60 26.35 26.35 0.10 -0.38% 26.35 233 26.40 3 18.43
2021-10-22 2356 19093848 6035 512095017 26.55 26.95 26.40 26.90 0.55 2.09% 26.85 44 26.90 521 18.81
2021-10-25 2356 5261116 1958 140828818 26.90 26.90 26.65 26.75 0.15 -0.56% 26.75 114 26.80 111 18.71
2021-10-26 2356 6006646 2320 160650416 26.80 26.85 26.55 26.80 0.05 0.19% 26.80 107 26.85 527 18.74
2021-10-27 2356 6952360 2703 186959286 26.80 26.95 26.65 26.95 0.15 0.56% 26.90 166 26.95 1137 18.85
2021-10-28 2356 3530214 1606 94864299 26.95 26.95 26.75 26.90 0.05 -0.19% 26.85 145 26.90 173 18.81
2021-10-29 2356 6556021 3697 174185402 26.90 26.90 26.35 26.55 0.35 -1.3% 26.55 210 26.60 86 18.57
2021-11-01 2356 4745501 2297 125722885 26.60 26.70 26.35 26.55 0.00 0% 26.50 52 26.55 336 18.57
2021-11-02 2356 5403311 1961 143505538 26.75 26.75 26.45 26.60 0.05 0.19% 26.55 81 26.60 47 18.60
2021-11-03 2356 4592551 3128 120717009 26.60 26.65 26.20 26.25 0.35 -1.32% 26.25 154 26.30 319 18.36
2021-11-04 2356 6253111 3399 165598924 26.20 26.60 26.05 26.55 0.30 1.14% 26.50 1 26.55 33 18.57
2021-11-05 2356 4689891 2239 123655388 26.40 26.50 26.20 26.50 0.05 -0.19% 26.45 49 26.50 10 18.53
2021-11-08 2356 3939798 1776 103789082 26.30 26.45 26.25 26.45 0.05 -0.19% 26.35 13 26.45 19 18.50
2021-11-09 2356 6582739 2908 172402463 26.25 26.30 26.00 26.30 0.15 -0.57% 26.25 24 26.30 84 18.39
2021-11-10 2356 7105509 3300 185835088 26.30 26.35 26.00 26.35 0.05 0.19% 26.30 4 26.35 199 18.43
2021-11-11 2356 5787933 2433 152255898 26.35 26.40 26.05 26.40 0.05 0.19% 26.35 34 26.40 46 18.46
2021-11-12 2356 4634065 2097 122730747 26.40 26.60 26.25 26.50 0.10 0.38% 26.45 8 26.50 62 15.87
2021-11-15 2356 8503427 3594 226087368 26.60 26.70 26.45 26.65 0.15 0.57% 26.60 120 26.65 4 15.96
2021-11-16 2356 13996162 5155 376187029 26.75 27.00 26.75 27.00 0.35 1.31% 26.95 184 27.00 1791 16.17
2021-11-17 2356 7404601 3067 198496555 27.05 27.10 26.65 26.85 0.15 -0.56% 26.80 15 26.85 221 16.08
2021-11-18 2356 7166189 3403 189356475 26.80 26.80 26.25 26.45 0.40 -1.49% 26.40 46 26.45 96 15.84
2021-11-19 2356 4950116 2502 129467597 26.45 26.45 26.10 26.10 0.35 -1.32% 26.10 431 26.15 67 15.63
2021-11-22 2356 4076789 1809 106364632 26.10 26.20 25.95 26.10 0.00 0% 26.10 41 26.15 25 15.63
2021-11-23 2356 8783314 4416 227117349 26.05 26.15 25.70 25.80 0.30 -1.15% 25.80 16 25.85 167 15.45
2021-11-24 2356 4158759 1781 107673609 25.75 26.05 25.75 25.95 0.15 0.58% 25.95 17 26.00 140 15.54
2021-11-25 2356 3791634 1531 98640650 26.10 26.10 25.85 26.00 0.05 0.19% 26.00 21 26.05 80 15.57
2021-11-26 2356 4577124 2237 118040118 26.00 26.10 25.70 25.80 0.20 -0.77% 25.80 18 25.85 224 15.45
2021-11-29 2356 6355245 2592 164634262 25.70 26.15 25.50 26.05 0.25 0.97% 26.00 23 26.05 26 15.60
2021-11-30 2356 19446754 3755 505721132 26.20 26.45 25.80 25.80 0.25 -0.96% 25.80 106 25.90 72 15.45
2021-12-01 2356 5367213 2268 140778491 25.80 26.30 25.80 26.25 0.45 1.74% 26.20 118 26.25 27 15.72
2021-12-02 2356 23377600 10862 596815706 25.45 25.85 25.20 25.55 0.70 -2.67% 25.50 518 25.55 59 15.30
2021-12-03 2356 8585230 3771 219788488 25.45 25.80 25.25 25.65 0.10 0.39% 25.65 32 25.70 21 15.36
2021-12-06 2356 8478844 3636 217307082 25.45 25.90 25.35 25.55 0.10 -0.39% 25.55 25 25.60 138 15.30
2021-12-07 2356 7417153 3185 189548676 25.55 25.75 25.40 25.65 0.10 0.39% 25.60 71 25.65 186 15.36
2021-12-08 2356 8046949 3339 205329635 25.65 25.70 25.45 25.45 0.20 -0.78% 25.45 164 25.50 23 15.24
2021-12-09 2356 4320540 2060 110803935 25.50 25.75 25.50 25.65 0.20 0.79% 25.65 305 25.70 92 15.36
2021-12-10 2356 7177181 2789 183816737 25.60 25.75 25.50 25.55 0.10 -0.39% 25.55 111 25.60 128 15.30
2021-12-13 2356 3106486 1560 79688679 25.55 25.75 25.55 25.70 0.15 0.59% 25.65 14 25.70 133 15.39
2021-12-14 2356 3929174 2097 100498846 25.60 25.70 25.50 25.50 0.20 -0.78% 25.50 362 25.55 14 15.27
2021-12-15 2356 4139166 2586 105128130 25.50 25.55 25.30 25.30 0.20 -0.78% 25.30 70 25.35 42 15.15
2021-12-16 2356 4533553 1992 114933263 25.35 25.50 25.20 25.50 0.20 0.79% 25.45 1 25.50 305 15.27
2021-12-17 2356 11077061 3375 279790774 25.50 25.50 25.05 25.30 0.20 -0.78% 25.30 48 25.35 419 15.15
2021-12-20 2356 12350108 5357 306776802 25.05 25.10 24.65 24.95 0.35 -1.38% 24.85 253 24.95 293 14.94
2021-12-21 2356 7921855 2908 197624488 24.75 25.10 24.70 24.95 0.00 0% 24.95 266 25.00 208 14.94
2021-12-22 2356 5938528 2631 147985116 25.00 25.15 24.80 24.90 0.05 -0.2% 24.90 38 24.95 348 14.91
2021-12-23 2356 6382785 2064 158783078 25.10 25.10 24.80 24.85 0.05 -0.2% 24.85 100 24.95 384 14.88
2021-12-24 2356 2110606 1180 52633734 24.95 25.00 24.90 25.00 0.15 0.6% 24.95 14 25.00 252 14.97
2021-12-27 2356 3174303 1774 79098790 25.05 25.05 24.85 25.00 0.00 0% 24.95 4 25.00 260 14.97
2021-12-28 2356 3342880 1550 83501727 25.00 25.05 24.90 25.00 0.00 0% 24.95 281 25.00 29 14.97
2021-12-29 2356 2994366 1529 74803125 25.00 25.10 24.90 25.05 0.05 0.2% 25.00 123 25.05 61 15.00
2021-12-30 2356 3246136 1687 81144672 25.05 25.10 24.95 24.95 0.10 -0.4% 24.95 328 25.00 111 14.94