菱生(2369)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　　　14.55
0
0%		14.90
0.35
2.41%		 14.55
-0.35
-2.35%		14.25
-0.3
-2.06%		 　14.80
0.55
3.86%		14.50
-0.3
-2.03%		15.55
1.05
7.24%		16.00
0.45
2.89%		15.00
-1
-6.25%		 　14.50
-0.5
-3.33%		15.10
0.6
4.14%		14.35
-0.75
-4.97%		14.35
0
0%		14.50
0.15
1.05%		 　14.25
-0.25
-1.72%		14.00
-0.25
-1.75%		13.90
-0.1
-0.71%		14.25
0.35
2.52%		13.80
-0.45
-3.16%		 14.51
2 月　13.80
0
0%		13.90
0.1
0.72%		13.85
-0.05
-0.36%		 　　　　　　　　　　　15.30
1.45
10.47%		15.30
0
0%		15.60
0.3
1.96%		 　　16.10
0.5
3.21%		 15.80
-0.3
-1.86%		 15.37
3 月　15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		15.40
-0.3
-1.91%		15.10
-0.3
-1.95%		 　15.15
0.05
0.33%		14.85
-0.3
-1.98%		15.10
0.25
1.68%		15.45
0.35
2.32%		15.70
0.25
1.62%		 　15.85
0.15
0.96%		15.85
0
0%		16.00
0.15
0.95%		16.25
0.25
1.56%		16.25
0
0%		 　16.40
0.15
0.92%		15.85
-0.55
-3.35%		16.10
0.25
1.58%		16.15
0.05
0.31%		16.45
0.3
1.86%		 　16.50
0.05
0.3%		16.15
-0.35
-2.12%		 15.85
4 月16.10
-0.05
-0.31%		 　　　16.80
0.7
4.35%		18.45
1.65
9.82%		18.90
0.45
2.44%		18.20
-0.7
-3.7%		 　18.45
0.25
1.37%		18.15
-0.3
-1.63%		17.60
-0.55
-3.03%		18.05
0.45
2.56%		18.65
0.6
3.32%		 　18.85
0.2
1.07%		19.05
0.2
1.06%		19.00
-0.05
-0.26%		18.10
-0.9
-4.74%		18.95
0.85
4.7%		 　19.50
0.55
2.9%		19.05
-0.45
-2.31%		19.60
0.55
2.89%		18.85
-0.75
-3.83%		 18.42
5 月　　18.35
-0.5
-2.65%		17.70
-0.65
-3.54%		17.20
-0.5
-2.82%		16.85
-0.35
-2.03%		18.50
1.65
9.79%		 　19.20
0.7
3.78%		18.15
-1.05
-5.47%		16.35
-1.8
-9.92%		15.30
-1.05
-6.42%		15.05
-0.25
-1.63%		 　13.55
-1.5
-9.97%		14.90
1.35
9.96%		16.05
1.15
7.72%		15.35
-0.7
-4.36%		15.60
0.25
1.63%		 　16.25
0.65
4.17%		16.60
0.35
2.15%		16.85
0.25
1.51%		17.05
0.2
1.19%		17.50
0.45
2.64%		 17.40
-0.1
-0.57%		16.68
6 月17.85
0.45
2.59%		17.80
-0.05
-0.28%		18.00
0.2
1.12%		18.05
0.05
0.28%		 　17.70
-0.35
-1.94%		18.40
0.7
3.95%		18.80
0.4
2.17%		18.80
0
0%		18.85
0.05
0.27%		 　　18.90
0.05
0.27%		19.00
0.1
0.53%		20.80
1.8
9.47%		19.45
-1.35
-6.49%		 　18.50
-0.95
-4.88%		18.45
-0.05
-0.27%		18.95
0.5
2.71%		19.30
0.35
1.85%		19.05
-0.25
-1.3%		 19.05
0
0%		19.65
0.6
3.15%		19.20
-0.45
-2.29%		19.50
0.3
1.56%		 18.8
7 月19.40
-0.1
-0.51%		19.85
0.45
2.32%		 　20.65
0.8
4.03%		20.40
-0.25
-1.21%		21.10
0.7
3.43%		23.20
2.1
9.95%		24.00
0.8
3.45%		 　26.40
2.4
10%		27.35
0.95
3.6%		25.30
-2.05
-7.5%		26.20
0.9
3.56%		26.45
0.25
0.95%		 　27.00
0.55
2.08%		26.65
-0.35
-1.3%		27.55
0.9
3.38%		27.80
0.25
0.91%		28.10
0.3
1.08%		 　28.15
0.05
0.18%		27.05
-1.1
-3.91%		26.20
-0.85
-3.14%		26.20
0
0%		26.65
0.45
1.72%		 25.22
8 月　27.20
0.55
2.06%		28.00
0.8
2.94%		28.35
0.35
1.25%		31.15
2.8
9.88%		29.35
-1.8
-5.78%		 　29.85
0.5
1.7%		29.30
-0.55
-1.84%		27.40
-1.9
-6.48%		28.05
0.65
2.37%		26.85
-1.2
-4.28%		 　25.85
-1
-3.72%		25.05
-0.8
-3.09%		26.90
1.85
7.39%		25.50
-1.4
-5.2%		26.50
1
3.92%		 　28.60
2.1
7.92%		27.95
-0.65
-2.27%		28.55
0.6
2.15%		29.30
0.75
2.63%		28.65
-0.65
-2.22%		 　29.15
0.5
1.75%		30.45
1.3
4.46%		28.13
9 月30.50
0.05
0.16%		28.95
-1.55
-5.08%		30.65
1.7
5.87%		 　29.90
-0.75
-2.45%		28.50
-1.4
-4.68%		28.30
-0.2
-0.7%		30.10
1.8
6.36%		29.85
-0.25
-0.83%		 　28.90
-0.95
-3.18%		29.05
0.15
0.52%		28.30
-0.75
-2.58%		29.55
1.25
4.42%		28.75
-0.8
-2.71%		 　　　28.30
-0.45
-1.57%		28.20
-0.1
-0.35%		28.55
0.35
1.24%		 　28.20
-0.35
-1.23%		28.05
-0.15
-0.53%		26.30
-1.75
-6.24%		27.00
0.7
2.66%		 28.68
10 月25.85
-1.15
-4.26%		 　24.50
-1.35
-5.22%		25.65
1.15
4.69%		24.90
-0.75
-2.92%		26.10
1.2
4.82%		25.55
-0.55
-2.11%		 　　24.35
-1.2
-4.7%		23.70
-0.65
-2.67%		23.65
-0.05
-0.21%		24.80
1.15
4.86%		 　24.55
-0.25
-1.01%		25.30
0.75
3.05%		25.15
-0.15
-0.59%		25.05
-0.1
-0.4%		25.45
0.4
1.6%		 　25.70
0.25
0.98%		25.10
-0.6
-2.33%		25.80
0.7
2.79%		26.05
0.25
0.97%		25.20
-0.85
-3.26%		 25.13
11 月25.95
0.75
2.98%		26.60
0.65
2.5%		25.80
-0.8
-3.01%		25.70
-0.1
-0.39%		25.85
0.15
0.58%		 　25.80
-0.05
-0.19%		26.00
0.2
0.78%		25.55
-0.45
-1.73%		25.20
-0.35
-1.37%		24.55
-0.65
-2.58%		 　25.60
1.05
4.28%		25.90
0.3
1.17%		26.90
1
3.86%		26.10
-0.8
-2.97%		26.85
0.75
2.87%		 　27.30
0.45
1.68%		26.15
-1.15
-4.21%		26.20
0.05
0.19%		26.45
0.25
0.95%		26.60
0.15
0.57%		 　25.55
-1.05
-3.95%		28.10
2.55
9.98%		 26.18
12 月27.80
-0.3
-1.07%		26.95
-0.85
-3.06%		27.00
0.05
0.19%		 　26.60
-0.4
-1.48%		27.35
0.75
2.82%		27.15
-0.2
-0.73%		26.70
-0.45
-1.66%		26.50
-0.2
-0.75%		 　26.40
-0.1
-0.38%		25.75
-0.65
-2.46%		26.20
0.45
1.75%		26.80
0.6
2.29%		26.05
-0.75
-2.8%		 　25.75
-0.3
-1.15%		25.80
0.05
0.19%		25.90
0.1
0.39%		26.35
0.45
1.74%		27.35
1
3.8%		 　27.00
-0.35
-1.28%		26.85
-0.15
-0.56%		27.30
0.45
1.68%		27.70
0.4
1.47%		　26.65

說明:最高漲幅:10.47%最低跌幅:-9.97% 最高價:31.15最低價:13.55平均價:21.85,灰色底表示週末,漲150天(93.85)元,跌141天(-79.85)元,平盤12天
10%=10,9%=1,8%=3,7%=2,6%=2,5%=4,4%=21,3%=27,2%=34,1%=30,0%=28,-0%=1,-1%=3,-2%=6,-3%=12,-4%=13,-5%=22,-6%=23,-7%=29,-8%=32,

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 2369 8453042 2496 122486455 14.35 14.75 14.10 14.55 0.30 0% 14.50 119 14.55 7 0.00
2021-01-05 2369 8615826 2819 126742279 14.55 14.95 14.40 14.90 0.35 2.41% 14.85 93 14.90 30 0.00
2021-01-07 2369 5365430 1829 77538100 14.15 14.65 14.10 14.55 0.45 -2.35% 14.55 56 14.60 563 0.00
2021-01-08 2369 3716884 1434 53480962 14.65 14.70 14.20 14.25 0.30 -2.06% 14.25 152 14.30 36 0.00
2021-01-11 2369 9477372 3059 139250336 14.55 14.90 14.45 14.80 0.55 3.86% 14.75 4 14.80 52 0.00
2021-01-12 2369 16608666 6259 248086497 14.90 15.40 14.50 14.50 0.30 -2.03% 14.50 112 14.55 9 0.00
2021-01-13 2369 18761744 5386 283180558 14.60 15.55 14.50 15.55 1.05 7.24% 15.50 72 15.55 28 0.00
2021-01-14 2369 55429210 16990 898580873 16.50 16.80 15.60 16.00 0.45 2.89% 15.95 126 16.00 197 0.00
2021-01-15 2369 19116931 6205 292643777 15.80 15.95 15.00 15.00 1.00 -6.25% 15.00 368 15.05 59 0.00
2021-01-18 2369 9985619 3223 143760032 14.90 14.90 14.00 14.50 0.50 -3.33% 14.50 99 14.55 19 0.00
2021-01-19 2369 11269547 3238 167673631 14.70 15.20 14.60 15.10 0.60 4.14% 15.05 88 15.10 112 0.00
2021-01-20 2369 17997038 5858 269053107 15.10 15.60 14.25 14.35 0.75 -4.97% 14.30 209 14.35 2 0.00
2021-01-21 2369 7825808 2496 114678981 14.50 15.00 14.25 14.35 0.00 0% 14.35 92 14.40 52 0.00
2021-01-22 2369 5147459 1689 75023159 14.55 14.85 14.45 14.50 0.15 1.05% 14.45 209 14.50 83 0.00
2021-01-25 2369 4095114 1581 58464597 14.65 14.65 14.00 14.25 0.25 -1.72% 14.25 55 14.30 5 0.00
2021-01-26 2369 5068758 1767 71232015 14.25 14.35 13.85 14.00 0.25 -1.75% 13.95 124 14.00 101 0.00
2021-01-27 2369 3937661 1508 54792827 14.05 14.10 13.75 13.90 0.10 -0.71% 13.90 92 13.95 35 0.00
2021-01-28 2369 12094297 3601 172318697 13.60 14.50 13.50 14.25 0.35 2.52% 14.25 42 14.30 28 0.00
2021-01-29 2369 6776954 1887 94930354 14.30 14.40 13.75 13.80 0.45 -3.16% 13.80 91 13.85 13 0.00
2021-02-02 2369 2405067 1000 33208756 13.60 13.95 13.60 13.80 0.25 0% 13.75 36 13.80 144 0.00
2021-02-03 2369 2103482 830 29485012 14.00 14.20 13.90 13.90 0.10 0.72% 13.90 133 13.95 100 0.00
2021-02-04 2369 4507937 1406 63314852 13.85 14.30 13.80 13.85 0.05 -0.36% 13.85 165 13.90 7 0.00
2021-02-17 2369 22110234 6388 331808442 14.55 15.30 14.55 15.30 1.35 10.47% 15.25 158 15.30 1950 0.00
2021-02-18 2369 11879228 3863 180719590 15.30 15.40 14.95 15.30 0.00 0% 15.30 215 15.35 161 0.00
2021-02-19 2369 10580255 3846 164136870 15.35 15.85 15.20 15.60 0.30 1.96% 15.60 84 15.65 80 0.00
2021-02-23 2369 9284627 3135 149127325 16.10 16.25 15.70 16.10 0.00 3.21% 16.10 143 16.15 2 0.00
2021-02-25 2369 5179674 1756 82167531 16.00 16.10 15.75 15.80 0.05 -1.86% 15.80 17 15.85 30 0.00
2021-03-02 2369 6596309 2342 106073459 16.50 16.55 15.65 15.75 0.30 -0.32% 15.75 101 15.80 27 0.00
2021-03-03 2369 4800511 1766 75061488 15.90 16.00 15.25 15.70 0.05 -0.32% 15.70 63 15.75 1 0.00
2021-03-04 2369 3452765 1425 53712072 15.70 15.90 15.35 15.40 0.30 -1.91% 15.40 65 15.45 84 0.00
2021-03-05 2369 3479401 1413 52792313 15.15 15.40 15.00 15.10 0.30 -1.95% 15.05 163 15.15 28 0.00
2021-03-08 2369 3510578 1430 53002008 15.40 15.40 14.90 15.15 0.05 0.33% 15.10 10 15.15 67 0.00
2021-03-09 2369 3102482 1318 46137706 15.05 15.15 14.65 14.85 0.30 -1.98% 14.85 85 14.90 21 0.00
2021-03-10 2369 2927149 1053 44478686 15.05 15.35 15.05 15.10 0.25 1.68% 15.10 149 15.15 3 0.00
2021-03-11 2369 7194875 2090 111312230 15.30 15.70 15.20 15.45 0.35 2.32% 15.45 51 15.50 10 0.00
2021-03-12 2369 4090664 1524 63797373 15.70 15.70 15.40 15.70 0.25 1.62% 15.70 78 15.75 114 0.00
2021-03-15 2369 4113478 1560 65103264 15.90 15.95 15.70 15.85 0.15 0.96% 15.85 54 15.90 64 0.00
2021-03-16 2369 3217865 1207 50997110 16.00 16.00 15.70 15.85 0.00 0% 15.80 99 15.85 22 0.00
2021-03-17 2369 6835394 2303 109766540 15.90 16.20 15.90 16.00 0.15 0.95% 15.95 58 16.00 118 0.00
2021-03-18 2369 6975866 2799 113161835 16.20 16.35 16.10 16.25 0.25 1.56% 16.25 95 16.30 1043 0.00
2021-03-19 2369 5911941 2643 95156290 16.00 16.30 15.70 16.25 0.00 0% 16.20 58 16.25 142 0.00
2021-03-22 2369 10633040 4208 174816563 16.35 16.75 16.25 16.40 0.15 0.92% 16.35 242 16.40 102 0.00
2021-03-23 2369 8968194 3688 143369422 16.45 16.45 15.65 15.85 0.55 -3.35% 15.80 159 15.85 28 0.00
2021-03-24 2369 6327749 2681 102605206 15.85 16.45 15.85 16.10 0.25 1.58% 16.10 37 16.15 13 0.00
2021-03-25 2369 13960693 5046 229820263 16.45 16.70 16.10 16.15 0.05 0.31% 16.10 268 16.15 15 0.00
2021-03-26 2369 6503917 2561 106505465 16.40 16.60 16.15 16.45 0.30 1.86% 16.40 61 16.45 160 0.00
2021-03-29 2369 33413639 11304 567060023 17.00 18.00 16.50 16.50 0.05 0.3% 16.50 46 16.55 10 0.00
2021-03-30 2369 9950118 3956 160443069 16.30 16.35 15.95 16.15 0.35 -2.12% 16.10 107 16.15 118 0.00
2021-04-01 2369 3569952 1525 57266666 16.20 16.20 15.95 16.10 0.05 -0.31% 16.05 253 16.10 25 0.00
2021-04-06 2369 15688866 4930 261237360 16.20 17.00 16.10 16.80 0.70 4.35% 16.80 59 16.85 100 0.00
2021-04-07 2369 55116850 15738 996017395 17.20 18.45 17.00 18.45 1.65 9.82% 18.45 4398 0.00 0 0.00
2021-04-08 2369 48752370 18012 915570700 19.05 19.35 18.30 18.90 0.45 2.44% 18.85 1 18.90 15 0.00
2021-04-09 2369 16395218 6749 299180716 18.90 18.95 18.00 18.20 0.70 -3.7% 18.15 28 18.20 139 0.00
2021-04-12 2369 11233580 4673 208831383 18.70 18.85 18.30 18.45 0.25 1.37% 18.45 201 18.50 46 0.00
2021-04-13 2369 14119966 5592 261573339 18.75 19.00 17.80 18.15 0.30 -1.63% 18.10 31 18.15 5 0.00
2021-04-14 2369 11917451 4798 208878363 18.30 18.40 16.85 17.60 0.55 -3.03% 17.55 36 17.60 275 0.00
2021-04-15 2369 5554731 2272 99553534 17.85 18.15 17.55 18.05 0.45 2.56% 18.05 57 18.10 39 0.00
2021-04-16 2369 8961898 3006 164863485 18.20 18.65 18.05 18.65 0.60 3.32% 18.60 42 18.65 127 0.00
2021-04-19 2369 18195856 6889 346759665 19.35 19.40 18.80 18.85 0.20 1.07% 18.85 98 18.90 65 0.00
2021-04-20 2369 10853219 3947 205503980 18.80 19.20 18.45 19.05 0.20 1.06% 19.05 91 19.10 371 0.00
2021-04-21 2369 12327787 4828 236103797 19.05 19.50 18.85 19.00 0.05 -0.26% 18.95 195 19.00 111 0.00
2021-04-22 2369 14428620 5513 268862614 19.35 19.50 17.80 18.10 0.90 -4.74% 18.10 105 18.15 6 0.00
2021-04-23 2369 12697865 4215 237333143 18.20 19.10 17.95 18.95 0.85 4.7% 18.95 220 19.00 525 0.00
2021-04-26 2369 19260041 7501 375963338 19.10 19.90 19.10 19.50 0.55 2.9% 19.50 47 19.55 134 0.00
2021-04-27 2369 8876970 3768 169648054 19.50 19.60 18.90 19.05 0.45 -2.31% 19.05 37 19.10 20 0.00
2021-04-28 2369 11640013 4134 223671696 19.10 19.60 18.70 19.60 0.55 2.89% 19.55 57 19.60 305 0.00
2021-04-29 2369 13544119 5268 258850671 19.95 19.95 18.70 18.85 0.75 -3.83% 18.85 32 18.90 10 0.00
2021-05-03 2369 8327408 3451 155780396 18.70 19.25 18.15 18.35 0.50 -2.65% 18.35 85 18.40 8 0.00
2021-05-04 2369 14428358 5077 251331932 18.35 18.60 16.55 17.70 0.65 -3.54% 17.70 61 17.75 31 0.00
2021-05-05 2369 6278607 2204 110712106 17.70 18.15 17.15 17.20 0.50 -2.82% 17.20 261 17.25 51 0.00
2021-05-06 2369 6299020 2478 107681282 17.30 17.75 16.70 16.85 0.35 -2.03% 16.85 68 16.90 1 0.00
2021-05-07 2369 14516156 3985 266452856 17.35 18.50 17.35 18.50 1.65 9.79% 18.50 784 0.00 0 0.00
2021-05-10 2369 17762878 6610 337276030 18.95 19.50 18.25 19.20 0.70 3.78% 19.15 40 19.20 158 0.00
2021-05-11 2369 9542888 3952 174999444 18.65 18.90 17.50 18.15 1.05 -5.47% 18.15 14 18.20 118 0.00
2021-05-12 2369 14235634 5242 239891990 17.90 18.15 16.35 16.35 1.80 -9.92% 0.00 0 16.35 70 0.00
2021-05-13 2369 14128866 4736 215982172 14.95 16.20 14.75 15.30 1.05 -6.42% 15.25 384 15.30 23 0.00
2021-05-14 2369 7466768 2707 115617486 15.70 16.20 14.80 15.05 0.25 -1.63% 15.05 51 15.10 76 0.00
2021-05-17 2369 9600834 3260 133583883 13.60 14.80 13.55 13.55 1.50 -9.97% 0.00 0 13.55 45 0.00
2021-05-18 2369 6475453 2071 94204915 13.90 14.90 13.85 14.90 1.35 9.96% 14.90 101 0.00 0 0.00
2021-05-19 2369 10893117 3830 170086577 15.00 16.10 14.80 16.05 1.15 7.72% 16.00 58 16.05 107 0.00
2021-05-20 2369 6811554 2635 106309807 15.90 16.15 15.30 15.35 0.70 -4.36% 15.35 25 15.40 27 0.00
2021-05-21 2369 3498034 1323 54692260 15.75 16.00 15.40 15.60 0.25 1.63% 15.55 200 15.60 20 0.00
2021-05-24 2369 10310338 3301 166145571 15.45 16.60 15.20 16.25 0.65 4.17% 16.20 160 16.25 31 0.00
2021-05-25 2369 9113964 3279 151583707 16.50 16.95 16.35 16.60 0.35 2.15% 16.60 57 16.65 28 0.00
2021-05-26 2369 21703537 6998 373398286 16.80 17.80 16.65 16.85 0.25 1.51% 16.80 125 16.85 76 0.00
2021-05-27 2369 4937555 2055 83697435 16.60 17.20 16.45 17.05 0.20 1.19% 17.00 79 17.10 150 0.00
2021-05-28 2369 11254776 3824 197218165 17.30 17.80 17.15 17.50 0.45 2.64% 17.45 43 17.50 102 0.00
2021-05-31 2369 5050253 1980 88462923 17.65 17.80 17.30 17.40 0.10 -0.57% 17.35 94 17.40 7 0.00
2021-06-01 2369 8722227 3127 156309313 17.60 18.35 17.45 17.85 0.45 2.59% 17.85 25 17.90 7 0.00
2021-06-02 2369 5134204 1997 91315415 18.15 18.20 17.45 17.80 0.05 -0.28% 17.75 103 17.80 10 0.00
2021-06-03 2369 4853851 1705 87501711 17.90 18.25 17.70 18.00 0.20 1.12% 17.95 146 18.00 57 0.00
2021-06-04 2369 4148171 1573 74733805 18.10 18.25 17.80 18.05 0.05 0.28% 18.05 17 18.10 71 0.00
2021-06-07 2369 21821071 7009 399280822 18.40 19.15 17.20 17.70 0.35 -1.94% 17.70 74 17.75 48 0.00
2021-06-08 2369 6253342 2318 113422286 17.70 18.45 17.70 18.40 0.70 3.95% 18.35 79 18.40 113 0.00
2021-06-09 2369 16228793 5201 302793133 18.20 19.00 18.15 18.80 0.40 2.17% 18.80 113 18.85 56 0.00
2021-06-10 2369 29969587 9485 566500325 18.90 19.40 18.50 18.80 0.00 0% 18.80 132 18.85 8 0.00
2021-06-11 2369 8324521 2856 156180904 18.85 19.00 18.45 18.85 0.05 0.27% 18.80 69 18.85 13 0.00
2021-06-15 2369 8198931 2592 155429684 19.00 19.10 18.80 18.90 0.05 0.27% 18.90 47 18.95 31 0.00
2021-06-16 2369 15235132 4431 290290790 19.05 19.20 18.85 19.00 0.10 0.53% 19.00 84 19.05 42 0.00
2021-06-17 2369 55616286 15526 1115141949 18.95 20.90 18.90 20.80 1.80 9.47% 20.75 132 20.80 29 0.00
2021-06-18 2369 50662350 17700 1007784268 20.50 20.60 19.35 19.45 1.35 -6.49% 19.45 138 19.50 50 0.00
2021-06-21 2369 38462138 10192 736431245 19.20 19.80 18.45 18.50 0.95 -4.88% 18.50 469 18.55 56 0.00
2021-06-22 2369 12263227 4092 228752459 18.95 19.05 18.40 18.45 0.05 -0.27% 18.45 240 18.50 38 0.00
2021-06-23 2369 8846734 2911 165612427 18.55 18.95 18.50 18.95 0.50 2.71% 18.90 72 18.95 108 0.00
2021-06-24 2369 7577818 2830 144110941 19.10 19.30 18.75 19.30 0.35 1.85% 19.30 209 19.35 149 0.00
2021-06-25 2369 16814222 4309 325930557 19.45 19.65 19.05 19.05 0.25 -1.3% 19.05 73 19.10 275 0.00
2021-06-27 2369 1000 1 19050 19.05 19.05 19.05 19.05 0.00 0% 0.00 73 0.00 275 0.00
2021-06-28 2369 12269017 4078 239334833 19.15 19.70 19.15 19.65 0.60 3.15% 19.65 20 19.70 132 0.00
2021-06-29 2369 10954943 3928 211498825 19.80 19.85 19.05 19.20 0.45 -2.29% 19.20 327 19.25 13 0.00
2021-06-30 2369 6682202 2243 129889835 19.35 19.60 19.30 19.50 0.30 1.56% 19.50 79 19.55 202 0.00
2021-07-01 2369 11656951 3623 225593957 19.60 19.70 19.00 19.40 0.10 -0.51% 19.40 101 19.45 65 0.00
2021-07-02 2369 22273894 7685 441084747 19.50 20.20 19.35 19.85 0.45 2.32% 19.85 323 19.90 228 0.00
2021-07-05 2369 29043643 10773 594285398 20.10 21.15 19.75 20.65 0.80 4.03% 20.60 366 20.65 103 0.00
2021-07-06 2369 31094101 11285 645360652 20.90 21.40 20.10 20.40 0.25 -1.21% 20.35 320 20.40 57 0.00
2021-07-07 2369 22433286 7562 466141651 20.20 21.15 20.20 21.10 0.70 3.43% 21.10 14 21.15 194 0.00
2021-07-08 2369 30654805 6010 708120429 22.65 23.20 22.40 23.20 2.10 9.95% 23.20 73020 0.00 0 0.00
2021-07-09 2369 107826477 39900 2147483647 23.30 25.00 23.25 24.00 0.80 3.45% 23.95 58 24.00 460 0.00
2021-07-12 2369 56294530 20655 1448467308 25.65 26.40 24.80 26.40 2.40 10% 26.40 38607 0.00 0 0.00
2021-07-13 2369 101791605 41831 2147483647 28.95 29.00 26.20 27.35 0.95 3.6% 27.35 426 27.40 258 0.00
2021-07-14 2369 45651218 20083 1188368008 27.80 28.20 25.00 25.30 2.05 -7.5% 25.25 70 25.30 3 0.00
2021-07-15 2369 37509278 16238 958639763 25.30 26.40 24.40 26.20 0.90 3.56% 26.15 121 26.20 20 0.00
2021-07-16 2369 21905966 10218 572311069 25.60 26.65 25.45 26.45 0.25 0.95% 26.45 62 26.50 267 0.00
2021-07-19 2369 33417693 14751 896055032 25.85 27.50 25.80 27.00 0.55 2.08% 27.00 22 27.05 30 0.00
2021-07-20 2369 25221488 12052 677953089 26.50 27.65 26.20 26.65 0.35 -1.3% 26.65 12 26.70 54 0.00
2021-07-21 2369 31823248 15263 869078552 27.20 27.95 26.70 27.55 0.90 3.38% 27.55 43 27.60 128 0.00
2021-07-22 2369 52897000 23288 1498582600 28.75 29.60 27.45 27.80 0.25 0.91% 27.80 497 27.85 25 0.00
2021-07-23 2369 25207491 11390 701438539 27.80 28.25 27.20 28.10 0.30 1.08% 28.05 88 28.10 108 0.00
2021-07-26 2369 18107431 7898 510429636 28.60 28.70 27.85 28.15 0.05 0.18% 28.15 32 28.20 132 0.00
2021-07-27 2369 24357688 10496 681140009 28.20 28.80 27.00 27.05 1.10 -3.91% 27.05 126 27.10 200 0.00
2021-07-28 2369 23470391 10284 607111745 26.50 26.95 24.40 26.20 0.85 -3.14% 26.20 35 26.25 14 0.00
2021-07-29 2369 14127889 6219 371758151 27.00 27.25 25.80 26.20 0.00 0% 26.20 15 26.25 12 0.00
2021-07-30 2369 22334261 10729 604630372 26.30 27.65 26.10 26.65 0.45 1.72% 26.65 160 26.70 13 0.00
2021-08-02 2369 28451148 12097 784535479 27.20 28.25 26.90 27.20 0.55 2.06% 27.15 130 27.20 62 0.00
2021-08-03 2369 16366079 7666 453753483 27.30 28.10 27.30 28.00 0.80 2.94% 27.95 96 28.00 516 0.00
2021-08-04 2369 19396282 9549 545611017 28.25 28.40 27.70 28.35 0.35 1.25% 28.30 82 28.35 121 0.00
2021-08-05 2369 68724162 30102 2047790503 28.60 31.15 28.20 31.15 2.80 9.88% 31.15 61594 0.00 0 0.00
2021-08-06 2369 163127465 68111 2147483647 31.15 32.30 29.00 29.35 1.80 -5.78% 29.35 197 29.40 235 0.00
2021-08-09 2369 117501240 54391 2147483647 29.35 31.90 29.20 29.85 0.50 1.7% 29.85 226 29.90 80 45.92
2021-08-10 2369 62346813 29046 1838484205 29.80 30.65 28.85 29.30 0.55 -1.84% 29.30 42 29.35 75 45.08
2021-08-11 2369 50829135 22083 1427412132 28.50 29.00 26.95 27.40 1.90 -6.48% 27.40 49 27.45 4 42.15
2021-08-12 2369 37247574 14410 1040808681 27.20 28.40 27.00 28.05 0.65 2.37% 28.05 4 28.10 43 43.15
2021-08-13 2369 58843041 17388 1631838762 28.00 28.40 26.85 26.85 1.20 -4.28% 26.85 92 26.90 23 41.31
2021-08-16 2369 33242686 13650 856136134 26.50 26.80 25.10 25.85 1.00 -3.72% 25.85 161 25.90 17 39.77
2021-08-17 2369 36795267 14400 958381334 26.65 27.00 25.00 25.05 0.80 -3.09% 25.05 113 25.10 40 38.54
2021-08-18 2369 27782372 12282 706498463 24.60 27.00 24.25 26.90 1.85 7.39% 26.90 216 26.95 154 41.38
2021-08-19 2369 18041292 8499 472512000 26.50 26.90 25.50 25.50 1.40 -5.2% 25.50 168 25.55 7 39.23
2021-08-20 2369 16111246 7392 419003739 25.50 26.50 25.20 26.50 1.00 3.92% 26.45 176 26.50 267 40.77
2021-08-23 2369 29388838 14078 815716425 26.70 28.60 26.65 28.60 2.10 7.92% 28.60 16 28.65 89 44.00
2021-08-24 2369 28325583 13232 799707046 28.95 29.15 27.50 27.95 0.65 -2.27% 27.90 331 27.95 3 43.00
2021-08-25 2369 26160416 12208 748895213 28.10 29.05 28.00 28.55 0.60 2.15% 28.55 82 28.60 16 43.92
2021-08-26 2369 25968267 12128 752891825 28.90 29.45 28.45 29.30 0.75 2.63% 29.25 120 29.30 265 45.08
2021-08-27 2369 63600328 30553 1881968750 29.30 30.60 28.60 28.65 0.65 -2.22% 28.65 60 28.70 29 44.08
2021-08-30 2369 23286749 11652 679357332 28.95 29.65 28.65 29.15 0.50 1.75% 29.15 130 29.20 14 44.85
2021-08-31 2369 28542063 13753 848994969 29.30 30.45 29.05 30.45 1.30 4.46% 30.40 42 30.45 97 46.85
2021-09-01 2369 32113773 15309 969236880 30.05 30.60 29.80 30.50 0.05 0.16% 30.50 22 30.55 174 46.92
2021-09-02 2369 32221717 15495 953673011 30.50 30.75 28.65 28.95 1.55 -5.08% 28.95 25 29.00 129 44.54
2021-09-03 2369 51047587 23306 1545396366 29.20 31.00 29.05 30.65 1.70 5.87% 30.65 15 30.70 239 47.15
2021-09-06 2369 40392929 19386 1211088807 30.65 31.00 29.20 29.90 0.75 -2.45% 29.85 9 29.90 204 46.00
2021-09-07 2369 27764674 12844 798356135 29.35 29.90 28.00 28.50 1.40 -4.68% 28.50 204 28.55 20 43.85
2021-09-08 2369 25995567 12277 744040790 28.15 29.30 27.70 28.30 0.20 -0.7% 28.30 128 28.35 2 43.54
2021-09-09 2369 41636538 19797 1238066038 28.50 30.45 28.20 30.10 1.80 6.36% 30.10 156 30.15 112 46.31
2021-09-10 2369 27388674 12865 815081255 29.95 30.40 29.35 29.85 0.25 -0.83% 29.85 13 29.90 61 45.92
2021-09-13 2369 17878221 9240 523528128 29.80 30.15 28.85 28.90 0.95 -3.18% 28.90 278 28.95 15 44.46
2021-09-14 2369 18541498 8730 540583487 28.90 29.70 28.40 29.05 0.15 0.52% 29.05 19 29.10 3 44.69
2021-09-15 2369 16853124 7474 479334468 28.75 29.00 28.20 28.30 0.75 -2.58% 28.30 162 28.35 7 43.54
2021-09-16 2369 25052334 10629 733610247 28.65 29.60 28.50 29.55 1.25 4.42% 29.50 34 29.55 35 45.46
2021-09-17 2369 20932000 9032 601736900 29.15 29.25 28.50 28.75 0.80 -2.71% 28.75 90 28.80 82 44.23
2021-09-22 2369 15443799 7420 441109827 28.05 29.20 27.60 28.30 0.45 -1.57% 28.30 265 28.35 12 43.54
2021-09-23 2369 17137730 8094 490556511 28.90 29.35 28.15 28.20 0.10 -0.35% 28.20 42 28.25 19 43.38
2021-09-24 2369 9934770 4911 285865436 28.75 29.10 28.50 28.55 0.35 1.24% 28.55 103 28.60 22 43.92
2021-09-27 2369 8527305 4574 241823880 28.75 28.85 28.15 28.20 0.35 -1.23% 28.20 141 28.25 26 43.38
2021-09-28 2369 8368554 4386 234580900 28.00 28.45 27.80 28.05 0.15 -0.53% 28.05 38 28.10 38 43.15
2021-09-29 2369 16404957 8644 440950305 27.30 27.70 26.30 26.30 1.75 -6.24% 26.30 415 26.35 62 40.46
2021-09-30 2369 9313817 4707 249168233 26.35 27.10 26.25 27.00 0.70 2.66% 27.00 46 27.05 45 41.54
2021-10-01 2369 10534548 5261 273997448 26.70 26.70 25.50 25.85 1.15 -4.26% 25.85 11 25.90 9 39.77
2021-10-04 2369 13484091 6477 338931543 26.30 26.30 24.50 24.50 1.35 -5.22% 24.50 171 24.55 12 37.69
2021-10-05 2369 11377248 5431 282813576 23.90 25.75 23.55 25.65 1.15 4.69% 25.65 65 25.70 8 39.46
2021-10-06 2369 7507693 3595 190306939 25.80 25.90 24.85 24.90 0.75 -2.92% 24.85 105 24.90 13 38.31
2021-10-07 2369 7163065 3620 185748048 25.50 26.30 25.40 26.10 1.20 4.82% 26.10 37 26.15 22 40.15
2021-10-08 2369 6589988 3033 170630838 26.30 26.50 25.45 25.55 0.55 -2.11% 25.55 47 25.60 7 39.31
2021-10-12 2369 7839347 3900 193186045 25.00 25.35 24.20 24.35 1.20 -4.7% 24.35 84 24.40 20 37.46
2021-10-13 2369 7811525 3721 187693210 24.60 24.95 23.55 23.70 0.65 -2.67% 23.70 8 23.75 4 36.46
2021-10-14 2369 9207432 4375 218588331 24.30 24.35 23.20 23.65 0.05 -0.21% 23.65 16 23.70 1 36.38
2021-10-15 2369 8753376 4142 215329368 24.30 24.90 24.15 24.80 1.15 4.86% 24.80 36 24.85 48 38.15
2021-10-18 2369 5691073 2502 140394579 25.00 25.15 24.35 24.55 0.25 -1.01% 24.55 19 24.60 186 37.77
2021-10-19 2369 5511799 2834 139215942 24.80 25.60 24.65 25.30 0.75 3.05% 25.30 24 25.35 55 38.92
2021-10-20 2369 4180803 2191 105758113 25.70 25.70 25.00 25.15 0.15 -0.59% 25.15 70 25.20 1 38.69
2021-10-21 2369 5516581 2960 140221546 25.40 25.90 24.95 25.05 0.10 -0.4% 25.05 83 25.15 55 38.54
2021-10-22 2369 4380746 2132 111598680 25.40 25.80 25.15 25.45 0.40 1.6% 25.40 148 25.45 21 39.15
2021-10-25 2369 4547010 2199 116090346 25.35 25.90 25.05 25.70 0.25 0.98% 25.70 49 25.75 8 39.54
2021-10-26 2369 5293359 2859 134972967 26.00 26.15 25.05 25.10 0.60 -2.33% 25.10 39 25.15 3 38.62
2021-10-27 2369 4873788 2602 125094525 25.15 25.90 25.10 25.80 0.70 2.79% 25.75 10 25.80 5 39.69
2021-10-28 2369 7145046 3577 185391264 25.70 26.20 25.50 26.05 0.25 0.97% 26.00 470 26.05 56 40.08
2021-10-29 2369 8223467 4071 209794294 26.10 26.10 25.20 25.20 0.85 -3.26% 25.20 249 25.25 22 38.77
2021-11-01 2369 9403189 3993 244510779 25.45 26.25 25.40 25.95 0.75 2.98% 25.95 1 26.00 62 39.92
2021-11-02 2369 14765770 6781 386314792 26.20 26.80 25.30 26.60 0.65 2.5% 26.55 20 26.60 51 40.92
2021-11-03 2369 22739978 10130 596044312 27.05 27.20 25.65 25.80 0.80 -3.01% 25.80 36 25.85 21 39.69
2021-11-04 2369 8915472 4350 232298562 25.90 26.50 25.70 25.70 0.10 -0.39% 25.70 229 25.75 4 39.54
2021-11-05 2369 5787770 2973 148430696 26.00 26.05 25.35 25.85 0.15 0.58% 25.80 79 25.85 46 39.77
2021-11-08 2369 8312817 3927 217428883 26.30 26.60 25.80 25.80 0.05 -0.19% 25.80 132 25.85 5 17.79
2021-11-09 2369 9901235 4211 260126057 25.95 26.60 25.95 26.00 0.20 0.78% 25.95 138 26.00 87 17.93
2021-11-10 2369 12853709 5604 327515068 26.05 26.05 25.10 25.55 0.45 -1.73% 25.55 23 25.60 88 17.62
2021-11-11 2369 6475103 3161 164401017 25.35 25.75 25.20 25.20 0.35 -1.37% 25.20 119 25.25 13 17.38
2021-11-12 2369 11176458 4922 278181380 25.20 25.40 24.50 24.55 0.65 -2.58% 24.55 44 24.60 81 16.93
2021-11-15 2369 15691617 7433 400604497 24.70 26.00 24.55 25.60 1.05 4.28% 25.60 104 25.65 3 17.66
2021-11-16 2369 8572692 4170 220808092 25.60 26.10 25.45 25.90 0.30 1.17% 25.85 87 25.90 66 17.86
2021-11-17 2369 26216278 10905 698478363 25.90 27.15 25.70 26.90 1.00 3.86% 26.85 452 26.90 17 18.55
2021-11-18 2369 12147170 6091 319087855 26.70 26.75 26.00 26.10 0.80 -2.97% 26.10 61 26.15 35 18.00
2021-11-19 2369 13786431 6198 367012857 26.30 27.00 26.10 26.85 0.75 2.87% 26.85 74 26.90 140 18.52
2021-11-22 2369 24774664 10286 674408498 26.85 27.65 26.50 27.30 0.45 1.68% 27.30 356 27.35 6 18.83
2021-11-23 2369 11756219 6391 310848163 27.00 27.05 26.15 26.15 1.15 -4.21% 26.15 22 26.20 30 18.03
2021-11-24 2369 5684447 3070 148310999 26.15 26.45 25.75 26.20 0.05 0.19% 26.20 43 26.25 22 18.07
2021-11-25 2369 8668622 4098 231660788 26.55 27.10 26.35 26.45 0.25 0.95% 26.45 80 26.50 21 18.24
2021-11-26 2369 22668944 10971 609697889 27.05 27.45 26.30 26.60 0.15 0.57% 26.60 74 26.65 116 18.34
2021-11-29 2369 14245528 7292 364963002 26.00 26.15 25.00 25.55 1.05 -3.95% 25.55 81 25.60 144 17.62
2021-11-30 2369 45382401 17106 1254371685 26.00 28.10 26.00 28.10 2.55 9.98% 28.05 12 28.10 441 19.38
2021-12-01 2369 66786539 29266 1893610467 28.55 29.45 27.50 27.80 0.30 -1.07% 27.80 69 27.85 71 19.17
2021-12-02 2369 17631699 8369 482357431 27.80 28.10 26.85 26.95 0.85 -3.06% 26.90 124 26.95 13 18.59
2021-12-03 2369 7949570 3769 216496598 27.10 27.55 26.95 27.00 0.05 0.19% 27.00 88 27.05 153 18.62
2021-12-06 2369 7573641 3735 202363091 27.30 27.30 26.60 26.60 0.40 -1.48% 26.60 56 26.65 12 18.34
2021-12-07 2369 11911665 5098 321999508 26.95 27.45 26.60 27.35 0.75 2.82% 27.30 111 27.35 67 18.86
2021-12-08 2369 15891734 6837 435913131 27.45 27.80 27.10 27.15 0.20 -0.73% 27.15 100 27.20 14 18.72
2021-12-09 2369 8150834 3868 219705158 27.25 27.35 26.70 26.70 0.45 -1.66% 26.70 188 26.75 16 18.41
2021-12-10 2369 7644594 3528 203565854 26.55 26.95 26.30 26.50 0.20 -0.75% 26.45 85 26.50 40 18.28
2021-12-13 2369 5745908 2721 152768287 26.80 26.90 26.35 26.40 0.10 -0.38% 26.40 69 26.45 7 18.21
2021-12-14 2369 8059084 4014 209096373 26.45 26.60 25.65 25.75 0.65 -2.46% 25.75 5 25.80 204 17.76
2021-12-15 2369 7090840 3186 185065723 25.90 26.50 25.70 26.20 0.45 1.75% 26.15 46 26.20 34 18.07
2021-12-16 2369 8480420 3813 226087463 26.50 26.90 26.25 26.80 0.60 2.29% 26.80 32 26.85 54 18.48
2021-12-17 2369 6435768 3441 168833001 26.50 26.55 26.05 26.05 0.75 -2.8% 26.05 71 26.10 6 17.97
2021-12-20 2369 3859083 2137 99872886 25.95 26.30 25.75 25.75 0.30 -1.15% 25.75 170 25.80 9 17.76
2021-12-21 2369 4297104 2027 111313344 25.90 26.15 25.70 25.80 0.05 0.19% 25.80 251 25.85 1 17.79
2021-12-22 2369 4312806 2309 112467007 26.10 26.40 25.80 25.90 0.10 0.39% 25.85 121 25.95 6 17.86
2021-12-23 2369 6835289 2926 180023299 26.25 26.60 26.10 26.35 0.45 1.74% 26.35 110 26.40 59 18.17
2021-12-24 2369 30605256 11913 832940131 26.55 27.55 26.50 27.35 1.00 3.8% 27.35 103 27.40 21 18.86
2021-12-27 2369 16051401 7457 436748305 27.55 27.85 27.00 27.00 0.35 -1.28% 27.00 804 27.05 13 18.62
2021-12-28 2369 7224450 3042 195710731 27.20 27.45 26.85 26.85 0.15 -0.56% 26.85 107 26.90 1 18.52
2021-12-29 2369 12271370 4879 334437003 26.95 27.45 26.90 27.30 0.45 1.68% 27.25 59 27.30 93 18.83
2021-12-30 2369 12311668 4981 338394713 27.15 27.90 27.10 27.70 0.40 1.47% 27.65 368 27.70 217 19.10