國碩(2406)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　　　21.60
0
0%		21.40
-0.2
-0.93%		 22.40
1
4.67%		21.50
-0.9
-4.02%		 　21.80
0.3
1.4%		21.00
-0.8
-3.67%		21.05
0.05
0.24%		21.00
-0.05
-0.24%		20.45
-0.55
-2.62%		 　20.30
-0.15
-0.73%		20.60
0.3
1.48%		19.15
-1.45
-7.04%		18.30
-0.85
-4.44%		19.20
0.9
4.92%		 　19.40
0.2
1.04%		18.70
-0.7
-3.61%		18.35
-0.35
-1.87%		17.85
-0.5
-2.72%		17.40
-0.45
-2.52%		 20.05
2 月　17.90
0.5
2.87%		18.40
0.5
2.79%		17.80
-0.6
-3.26%		 　　　　　　　　　　　18.60
0.8
4.49%		19.00
0.4
2.15%		19.65
0.65
3.42%		 　　19.75
0.1
0.51%		 21.30
1.55
7.85%		 19.71
3 月　20.50
-0.8
-3.76%		20.65
0.15
0.73%		20.15
-0.5
-2.42%		19.70
-0.45
-2.23%		 　19.65
-0.05
-0.25%		19.80
0.15
0.76%		20.80
1
5.05%		20.40
-0.4
-1.92%		20.65
0.25
1.23%		 　20.95
0.3
1.45%		20.60
-0.35
-1.67%		20.75
0.15
0.73%		21.45
0.7
3.37%		20.90
-0.55
-2.56%		 　21.55
0.65
3.11%		20.65
-0.9
-4.18%		20.65
0
0%		20.40
-0.25
-1.21%		19.90
-0.5
-2.45%		 　20.50
0.6
3.02%		20.50
0
0%		 20.53
4 月20.00
-0.5
-2.44%		 　　　19.90
-0.1
-0.5%		21.25
1.35
6.78%		22.40
1.15
5.41%		21.95
-0.45
-2.01%		 　22.15
0.2
0.91%		22.45
0.3
1.35%		21.25
-1.2
-5.35%		21.00
-0.25
-1.18%		21.25
0.25
1.19%		 　20.90
-0.35
-1.65%		21.30
0.4
1.91%		21.05
-0.25
-1.17%		20.20
-0.85
-4.04%		20.60
0.4
1.98%		 　20.35
-0.25
-1.21%		20.35
0
0%		20.20
-0.15
-0.74%		19.95
-0.25
-1.24%		 20.84
5 月　　19.60
-0.35
-1.75%		18.10
-1.5
-7.65%		18.20
0.1
0.55%		19.10
0.9
4.95%		19.15
0.05
0.26%		 　18.90
-0.25
-1.31%		17.70
-1.2
-6.35%		16.00
-1.7
-9.6%		15.90
-0.1
-0.63%		17.45
1.55
9.75%		 　15.75
-1.7
-9.74%		17.15
1.4
8.89%		18.30
1.15
6.71%		17.60
-0.7
-3.83%		18.00
0.4
2.27%		 　18.85
0.85
4.72%		18.55
-0.3
-1.59%		18.65
0.1
0.54%		18.75
0.1
0.54%		18.80
0.05
0.27%		 18.85
0.05
0.27%		18.1
6 月19.50
0.65
3.45%		19.05
-0.45
-2.31%		19.15
0.1
0.52%		18.95
-0.2
-1.04%		 　18.50
-0.45
-2.37%		18.80
0.3
1.62%		18.35
-0.45
-2.39%		19.05
0.7
3.81%		18.35
-0.7
-3.67%		 　　18.80
0.45
2.45%		20.65
1.85
9.84%		20.70
0.05
0.24%		20.05
-0.65
-3.14%		 　20.80
0.75
3.74%		20.50
-0.3
-1.44%		21.40
0.9
4.39%		21.20
-0.2
-0.93%		21.90
0.7
3.3%		 　21.60
-0.3
-1.37%		22.15
0.55
2.55%		23.50
1.35
6.09%		 20.22
7 月22.95
-0.55
-2.34%		22.15
-0.8
-3.49%		 　24.05
1.9
8.58%		23.05
-1
-4.16%		22.70
-0.35
-1.52%		23.05
0.35
1.54%		23.65
0.6
2.6%		 　23.90
0.25
1.06%		22.20
-1.7
-7.11%		22.20
0
0%		23.15
0.95
4.28%		23.90
0.75
3.24%		 　26.25
2.35
9.83%		27.65
1.4
5.33%		26.70
-0.95
-3.44%		25.90
-0.8
-3%		25.40
-0.5
-1.93%		 　27.90
2.5
9.84%		25.35
-2.55
-9.14%		26.30
0.95
3.75%		26.65
0.35
1.33%		26.30
-0.35
-1.31%		 24.79
8 月　25.75
-0.55
-2.09%		27.00
1.25
4.85%		27.00
0
0%		27.15
0.15
0.56%		26.55
-0.6
-2.21%		 　25.55
-1
-3.77%		25.05
-0.5
-1.96%		23.50
-1.55
-6.19%		24.15
0.65
2.77%		22.75
-1.4
-5.8%		 　21.50
-1.25
-5.49%		20.80
-0.7
-3.26%		22.00
1.2
5.77%		20.60
-1.4
-6.36%		21.25
0.65
3.16%		 　22.10
0.85
4%		21.35
-0.75
-3.39%		22.60
1.25
5.85%		22.80
0.2
0.88%		23.50
0.7
3.07%		 　23.90
0.4
1.7%		24.05
0.15
0.63%		23.61
9 月23.85
-0.2
-0.83%		24.00
0.15
0.63%		24.65
0.65
2.71%		 　23.90
-0.75
-3.04%		22.95
-0.95
-3.97%		22.25
-0.7
-3.05%		22.75
0.5
2.25%		22.75
0
0%		 　22.85
0.1
0.44%		22.30
-0.55
-2.41%		22.25
-0.05
-0.22%		22.15
-0.1
-0.45%		22.40
0.25
1.13%		 　　　21.60
-0.8
-3.57%		21.65
0.05
0.23%		21.70
0.05
0.23%		 　21.95
0.25
1.15%		22.75
0.8
3.64%		23.00
0.25
1.1%		24.50
1.5
6.52%		 22.79
10 月23.20
-1.3
-5.31%		 　21.70
-1.5
-6.47%		22.20
0.5
2.3%		23.10
0.9
4.05%		23.75
0.65
2.81%		24.30
0.55
2.32%		 　　23.35
-0.95
-3.91%		23.70
0.35
1.5%		23.80
0.1
0.42%		23.80
0
0%		 　23.90
0.1
0.42%		24.30
0.4
1.67%		25.20
0.9
3.7%		25.70
0.5
1.98%		24.70
-1
-3.89%		 　25.30
0.6
2.43%		24.75
-0.55
-2.17%		24.85
0.1
0.4%		24.90
0.05
0.2%		25.00
0.1
0.4%		 24.12
11 月25.65
0.65
2.6%		24.40
-1.25
-4.87%		24.05
-0.35
-1.43%		24.50
0.45
1.87%		23.90
-0.6
-2.45%		 　23.85
-0.05
-0.21%		24.30
0.45
1.89%		24.10
-0.2
-0.82%		23.85
-0.25
-1.04%		23.15
-0.7
-2.94%		 　23.15
0
0%		23.05
-0.1
-0.43%		23.10
0.05
0.22%		22.55
-0.55
-2.38%		22.60
0.05
0.22%		 　23.10
0.5
2.21%		23.30
0.2
0.87%		24.35
1.05
4.51%		23.60
-0.75
-3.08%		22.90
-0.7
-2.97%		 　23.10
0.2
0.87%		24.35
1.25
5.41%		 23.65
12 月24.50
0.15
0.62%		24.75
0.25
1.02%		24.85
0.1
0.4%		 　25.45
0.6
2.41%		25.95
0.5
1.96%		25.95
0
0%		27.65
1.7
6.55%		30.40
2.75
9.95%		 　33.40
3
9.87%		34.15
0.75
2.25%		36.30
2.15
6.3%		35.60
-0.7
-1.93%		35.25
-0.35
-0.98%		 　34.15
-1.1
-3.12%		34.40
0.25
0.73%		35.40
1
2.91%		35.60
0.2
0.56%		35.10
-0.5
-1.4%		 　35.15
0.05
0.14%		34.30
-0.85
-2.42%		34.70
0.4
1.17%		34.65
-0.05
-0.14%		　31.76

說明:最高漲幅:9.95%最低跌幅:-9.74% 最高價:36.30最低價:15.75平均價:22.62,灰色底表示週末,漲160天(103.1)元,跌131天(-85.5)元,平盤11天
10%=9,9%=3,8%=2,7%=4,6%=4,5%=12,4%=13,3%=24,2%=26,1%=41,0%=33,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=6,-6%=9,-7%=19,-8%=24,-9%=27,-10%=33,

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 2406 2798714 1351 60839926 21.70 22.20 21.55 21.60 0.05 0% 21.60 8 21.65 7 0.00
2021-01-05 2406 2424660 1343 52307253 21.60 21.95 21.40 21.40 0.20 -0.93% 21.40 110 21.45 10 0.00
2021-01-07 2406 10233332 3093 227643753 21.30 22.40 21.15 22.40 2.00 4.67% 22.40 16840 0.00 0 0.00
2021-01-08 2406 12007726 4778 264750893 23.30 23.40 21.05 21.50 0.90 -4.02% 21.50 11 21.55 2 0.00
2021-01-11 2406 4570516 2178 99552533 21.50 22.35 20.85 21.80 0.30 1.4% 21.80 5 21.85 27 0.00
2021-01-12 2406 3534575 1891 74952259 21.65 21.70 21.00 21.00 0.80 -3.67% 21.00 165 21.05 2 0.00
2021-01-13 2406 2728939 1457 57499318 21.00 21.50 20.90 21.05 0.05 0.24% 21.00 98 21.05 9 0.00
2021-01-14 2406 2668315 1307 56577299 21.00 21.60 20.95 21.00 0.05 -0.24% 21.00 122 21.05 6 0.00
2021-01-15 2406 3852062 1856 79398813 21.10 21.25 20.45 20.45 0.55 -2.62% 20.45 67 20.50 35 0.00
2021-01-18 2406 2538562 1279 51636605 21.00 21.00 19.95 20.30 0.15 -0.73% 20.25 91 20.30 5 0.00
2021-01-19 2406 8503270 3142 176376594 20.40 21.50 20.20 20.60 0.30 1.48% 20.60 11 20.65 1 0.00
2021-01-20 2406 5679852 2886 113034981 20.70 20.90 19.00 19.15 1.45 -7.04% 19.15 26 19.20 10 0.00
2021-01-21 2406 6800035 3269 127244128 19.40 19.65 18.20 18.30 0.85 -4.44% 18.30 99 18.40 4 0.00
2021-01-22 2406 5586465 2550 107081563 18.70 19.55 18.70 19.20 0.90 4.92% 19.15 74 19.20 18 0.00
2021-01-25 2406 3184029 1565 61629025 19.45 19.95 18.65 19.40 0.20 1.04% 19.35 24 19.40 8 0.00
2021-01-26 2406 2836573 1552 53604892 19.30 19.35 18.70 18.70 0.70 -3.61% 18.70 84 18.75 47 0.00
2021-01-27 2406 2414164 1223 44729621 19.20 19.20 18.20 18.35 0.35 -1.87% 18.35 37 18.40 7 0.00
2021-01-28 2406 2671954 1356 48155266 18.15 18.50 17.80 17.85 0.50 -2.72% 17.85 92 17.90 1 0.00
2021-01-29 2406 3490806 1817 61454974 17.95 18.15 17.25 17.40 0.45 -2.52% 17.35 57 17.40 13 0.00
2021-02-02 2406 1717948 902 30665123 17.80 18.20 17.60 17.90 0.25 2.87% 17.85 73 17.90 37 0.00
2021-02-03 2406 4597034 2233 85735357 17.90 19.30 17.85 18.40 0.50 2.79% 18.40 7 18.45 2 0.00
2021-02-04 2406 2405398 1254 43109565 18.00 18.25 17.70 17.80 0.60 -3.26% 17.80 27 17.85 11 0.00
2021-02-17 2406 2695418 1224 49344206 17.90 18.65 17.90 18.60 0.85 4.49% 18.55 2 18.60 126 0.00
2021-02-18 2406 2285484 1115 43046111 18.55 19.00 18.35 19.00 0.40 2.15% 18.95 4 19.00 116 0.00
2021-02-19 2406 4163662 1998 81195875 18.95 19.95 18.80 19.65 0.65 3.42% 19.65 7 19.70 14 0.00
2021-02-23 2406 2760321 1400 54994375 20.05 20.20 19.70 19.75 0.40 0.51% 19.70 150 19.75 3 0.00
2021-02-25 2406 12940145 5885 274754607 21.20 21.75 20.80 21.30 0.40 7.85% 21.30 92 21.35 45 0.00
2021-03-02 2406 5689149 2962 119496447 21.60 21.65 20.50 20.50 1.00 -3.76% 20.50 265 20.55 11 0.00
2021-03-03 2406 3484708 1707 71879146 20.35 21.00 20.10 20.65 0.15 0.73% 20.60 36 20.65 43 0.00
2021-03-04 2406 2636632 1428 53567526 20.25 20.75 20.10 20.15 0.50 -2.42% 20.15 1 20.20 4 0.00
2021-03-05 2406 2573473 1398 51050244 19.95 20.25 19.65 19.70 0.45 -2.23% 19.65 122 19.70 61 0.00
2021-03-08 2406 1726748 1007 34345678 20.00 20.30 19.65 19.65 0.05 -0.25% 19.65 38 19.70 6 0.00
2021-03-09 2406 1283381 740 25357656 19.60 19.95 19.60 19.80 0.15 0.76% 19.80 10 19.85 8 0.00
2021-03-10 2406 4251142 2197 87789681 20.00 21.30 19.80 20.80 1.00 5.05% 20.75 49 20.80 11 0.00
2021-03-11 2406 3278937 1680 67375474 20.95 21.15 20.30 20.40 0.40 -1.92% 20.40 109 20.45 4 0.00
2021-03-12 2406 3418448 1641 70896235 20.55 21.00 20.30 20.65 0.25 1.23% 20.65 14 20.70 3 0.00
2021-03-15 2406 3896708 2102 82097268 20.95 21.30 20.85 20.95 0.30 1.45% 20.90 46 20.95 1 0.00
2021-03-16 2406 2529789 1377 52517042 21.10 21.15 20.60 20.60 0.35 -1.67% 20.60 248 20.65 18 0.00
2021-03-17 2406 2793001 1340 58292645 20.85 21.10 20.60 20.75 0.15 0.73% 20.75 3 20.80 11 0.00
2021-03-18 2406 9313452 4115 200635151 21.10 22.15 21.05 21.45 0.70 3.37% 21.45 55 21.50 81 0.00
2021-03-19 2406 4443218 2103 93089007 21.20 21.45 20.75 20.90 0.55 -2.56% 20.90 101 20.95 11 0.00
2021-03-22 2406 5449786 2820 117842845 21.35 22.00 21.25 21.55 0.65 3.11% 21.55 82 21.60 27 0.00
2021-03-23 2406 4365727 2231 91728354 21.75 21.85 20.55 20.65 0.90 -4.18% 20.65 29 20.70 35 0.00
2021-03-24 2406 2180754 1070 45060186 20.60 21.00 20.50 20.65 0.00 0% 20.65 53 20.70 47 0.00
2021-03-25 2406 1978464 1077 40855595 21.00 21.00 20.40 20.40 0.25 -1.21% 20.40 50 20.55 2 0.00
2021-03-26 2406 3972966 2119 79087046 20.35 20.40 19.70 19.90 0.50 -2.45% 19.90 33 19.95 18 0.00
2021-03-29 2406 3413316 1663 69697564 20.00 20.90 19.90 20.50 0.60 3.02% 20.50 182 20.55 2 0.00
2021-03-30 2406 1681575 1048 34541472 20.70 20.80 20.40 20.50 0.00 0% 20.50 309 20.55 14 0.00
2021-04-01 2406 2551419 1589 51112896 20.30 20.40 19.95 20.00 0.30 -2.44% 20.00 34 20.05 10 0.00
2021-04-06 2406 2554419 1471 51022804 19.85 20.20 19.85 19.90 0.10 -0.5% 19.90 105 19.95 147 0.00
2021-04-07 2406 7743543 3632 161932263 20.15 21.50 19.85 21.25 1.35 6.78% 21.25 113 21.30 396 0.00
2021-04-08 2406 18382261 8370 408235647 21.25 23.25 21.00 22.40 1.15 5.41% 22.40 15 22.45 42 0.00
2021-04-09 2406 8655066 4462 189344547 22.35 22.35 21.20 21.95 0.45 -2.01% 21.95 231 22.00 36 0.00
2021-04-12 2406 8584995 3977 187474672 22.15 22.45 21.20 22.15 0.20 0.91% 22.15 30 22.20 119 0.00
2021-04-13 2406 19482687 8339 448291833 22.30 23.80 22.20 22.45 0.30 1.35% 22.40 136 22.45 29 0.00
2021-04-14 2406 10729908 4892 229900565 22.45 22.50 20.30 21.25 1.20 -5.35% 21.25 3 21.30 11 0.00
2021-04-15 2406 3068641 1754 64995979 21.25 21.50 20.85 21.00 0.25 -1.18% 21.00 213 21.05 1 0.00
2021-04-16 2406 2946493 1676 62969592 21.20 21.65 21.20 21.25 0.25 1.19% 21.25 68 21.30 50 0.00
2021-04-19 2406 3932475 2250 82480931 21.50 21.55 20.70 20.90 0.35 -1.65% 20.90 3 20.95 6 0.00
2021-04-20 2406 2590354 1576 55331605 21.05 21.60 21.00 21.30 0.40 1.91% 21.30 6 21.35 58 0.00
2021-04-21 2406 2889506 1697 61234785 21.40 21.60 21.00 21.05 0.25 -1.17% 21.05 57 21.10 8 0.00
2021-04-22 2406 5822180 3079 120182007 21.10 21.30 20.20 20.20 0.85 -4.04% 20.20 125 20.25 2 0.00
2021-04-23 2406 2107410 1141 43318783 20.25 20.85 20.05 20.60 0.40 1.98% 20.60 2 20.65 3 0.00
2021-04-26 2406 2770187 1584 56779744 20.60 20.90 20.25 20.35 0.25 -1.21% 20.35 80 20.40 3 0.00
2021-04-27 2406 2195308 1262 44891652 20.35 20.80 20.30 20.35 0.00 0% 20.35 55 20.40 7 0.00
2021-04-28 2406 2330059 1331 47125477 20.35 20.60 20.10 20.20 0.15 -0.74% 20.20 3 20.25 5 0.00
2021-04-29 2406 3113482 1562 62563762 20.60 20.60 19.95 19.95 0.25 -1.24% 19.95 68 20.00 8 0.00
2021-05-03 2406 3003094 1520 60108589 20.20 20.45 19.60 19.60 0.35 -1.75% 19.55 30 19.60 22 0.00
2021-05-04 2406 4451736 2209 82187544 19.70 19.90 17.65 18.10 1.50 -7.65% 18.10 19 18.15 4 0.00
2021-05-05 2406 1664053 1104 30535133 18.20 18.70 18.00 18.20 0.10 0.55% 18.20 10 18.30 28 0.00
2021-05-06 2406 2569943 1396 48743292 18.30 19.70 18.30 19.10 0.90 4.95% 19.10 11 19.15 18 0.00
2021-05-07 2406 1457755 793 27760318 19.10 19.30 18.90 19.15 0.05 0.26% 19.10 45 19.15 43 0.00
2021-05-10 2406 1431526 799 27141268 19.20 19.20 18.80 18.90 0.25 -1.31% 18.90 8 19.00 28 0.00
2021-05-11 2406 3392171 1666 61101899 18.65 18.70 17.45 17.70 1.20 -6.35% 17.70 22 17.75 22 0.00
2021-05-12 2406 4913022 2485 80269927 17.70 17.80 15.95 16.00 1.70 -9.6% 16.00 37 16.10 12 0.00
2021-05-13 2406 2599433 1399 40605744 15.00 16.50 14.50 15.90 0.10 -0.62% 15.85 19 15.90 7 0.00
2021-05-14 2406 6636507 2563 115270225 17.40 17.45 16.80 17.45 1.55 9.75% 17.45 148 0.00 0 0.00
2021-05-17 2406 5644889 2172 89779767 15.75 16.55 15.75 15.75 1.70 -9.74% 0.00 0 15.75 301 0.00
2021-05-18 2406 3781154 1512 62711084 16.25 17.25 16.00 17.15 1.40 8.89% 17.15 48 17.20 153 16.81
2021-05-19 2406 4626027 1892 80596716 16.65 18.50 16.55 18.30 1.15 6.71% 18.25 3 18.30 6 17.94
2021-05-20 2406 5307833 2210 97683131 18.30 19.15 17.60 17.60 0.70 -3.83% 17.60 25 17.70 1 17.25
2021-05-21 2406 1940557 867 34803407 17.80 18.40 17.60 18.00 0.40 2.27% 18.00 18 18.10 59 17.65
2021-05-24 2406 3041716 1292 55921932 18.00 19.10 17.65 18.85 0.85 4.72% 18.80 2 18.85 9 18.48
2021-05-25 2406 7264085 2790 138354088 19.30 19.60 18.55 18.55 0.30 -1.59% 18.50 199 18.55 16 18.19
2021-05-26 2406 2317714 1020 43124492 18.70 18.95 18.45 18.65 0.10 0.54% 18.55 3 18.65 17 18.28
2021-05-27 2406 2150178 952 40132386 18.65 18.95 18.35 18.75 0.10 0.54% 18.65 15 18.75 49 18.38
2021-05-28 2406 2603373 1103 49268864 18.90 19.20 18.75 18.80 0.05 0.27% 18.75 114 18.80 22 18.43
2021-05-31 2406 4055375 1622 77151535 18.85 19.40 18.75 18.85 0.05 0.27% 18.85 61 18.90 40 18.48
2021-06-01 2406 5583111 2129 108614110 19.20 19.80 19.00 19.50 0.65 3.45% 19.50 73 19.55 56 19.12
2021-06-02 2406 3107449 1330 59921195 19.75 19.75 19.00 19.05 0.45 -2.31% 19.05 29 19.10 35 18.68
2021-06-03 2406 2666773 1139 51370636 19.25 19.65 18.90 19.15 0.10 0.52% 19.15 39 19.20 5 18.77
2021-06-04 2406 1883275 1072 36069738 19.15 19.50 18.95 18.95 0.20 -1.04% 18.95 8 19.00 18 18.58
2021-06-07 2406 2075719 1075 38724185 19.20 19.20 18.20 18.50 0.45 -2.37% 18.45 73 18.50 8 18.14
2021-06-08 2406 2409709 1150 45833962 18.90 19.35 18.75 18.80 0.30 1.62% 18.80 24 18.85 22 18.43
2021-06-09 2406 1722700 979 32102180 19.05 19.05 18.30 18.35 0.45 -2.39% 18.35 62 18.40 17 17.99
2021-06-10 2406 5378732 2164 101401356 18.60 19.35 18.40 19.05 0.70 3.81% 19.00 79 19.05 28 18.68
2021-06-11 2406 4470118 1852 83158273 19.05 19.10 18.30 18.35 0.70 -3.67% 18.35 95 18.40 10 17.99
2021-06-15 2406 4861148 1915 91830623 18.50 19.20 18.35 18.80 0.45 2.45% 18.75 52 18.80 10 18.43
2021-06-16 2406 10759430 2681 222101068 20.60 20.65 20.50 20.65 1.85 9.84% 20.65 14917 0.00 0 20.25
2021-06-17 2406 43139206 17601 907946098 21.40 22.00 20.00 20.70 0.05 0.24% 20.65 63 20.70 46 20.29
2021-06-18 2406 6629448 3228 133735996 20.30 20.45 20.00 20.05 0.65 -3.14% 20.05 8 20.10 58 19.66
2021-06-21 2406 17567629 7558 363870100 19.85 21.30 19.50 20.80 0.75 3.74% 20.75 37 20.80 34 20.39
2021-06-22 2406 8443842 3878 177398416 21.35 21.50 20.50 20.50 0.30 -1.44% 20.50 71 20.55 1 20.10
2021-06-23 2406 51515263 16823 1124626039 21.10 22.55 21.05 21.40 0.90 4.39% 21.40 258 21.45 12 20.98
2021-06-24 2406 9678884 3742 206061806 21.45 21.80 20.90 21.20 0.20 -0.93% 21.20 92 21.25 8 20.78
2021-06-25 2406 33010108 12480 732009697 21.50 22.70 21.50 21.90 0.70 3.3% 21.85 151 21.90 65 21.47
2021-06-28 2406 9042510 3813 195551942 22.00 22.25 21.35 21.60 0.30 -1.37% 21.60 43 21.65 47 21.18
2021-06-29 2406 28923946 10846 653008824 21.70 23.40 21.65 22.15 0.55 2.55% 22.10 32 22.15 23 21.72
2021-06-30 2406 37806043 13777 882878432 22.35 24.00 22.35 23.50 1.35 6.09% 23.45 139 23.50 24 23.04
2021-07-01 2406 22547132 8479 523339603 23.50 23.85 22.40 22.95 0.55 -2.34% 22.95 7 23.00 176 22.50
2021-07-02 2406 8926882 3953 201938296 22.80 23.20 22.15 22.15 0.80 -3.49% 22.15 121 22.20 4 21.72
2021-07-05 2406 55912902 19403 1328233776 22.25 24.35 21.80 24.05 1.90 8.58% 24.00 351 24.10 9 23.58
2021-07-06 2406 17134198 7030 398581002 23.55 23.75 23.00 23.05 1.00 -4.16% 23.05 129 23.10 6 22.60
2021-07-07 2406 8725254 4160 199996778 22.65 23.55 22.55 22.70 0.35 -1.52% 22.70 3 22.75 22 22.25
2021-07-08 2406 9838312 4074 228745430 23.00 23.75 22.70 23.05 0.35 1.54% 23.05 71 23.10 105 22.60
2021-07-09 2406 23417762 9289 559341221 23.40 24.55 23.20 23.65 0.60 2.6% 23.65 27 23.70 17 23.19
2021-07-12 2406 13586005 5223 326894148 24.15 24.45 23.80 23.90 0.25 1.06% 23.90 150 23.95 74 23.43
2021-07-13 2406 17771335 6911 406852133 23.55 23.80 22.10 22.20 1.70 -7.11% 22.20 52 22.25 33 21.76
2021-07-14 2406 7618475 2913 168479183 22.35 22.80 21.70 22.20 0.00 0% 22.15 8 22.20 10 21.76
2021-07-15 2406 27899211 7720 644238458 22.60 23.45 22.55 23.15 0.95 4.28% 23.15 142 23.20 87 22.70
2021-07-16 2406 49106199 14112 1175509527 23.25 24.40 23.15 23.90 0.75 3.24% 23.90 30 23.95 90 23.43
2021-07-19 2406 82800197 25257 2138055080 24.45 26.25 24.30 26.25 2.35 9.83% 26.25 56031 0.00 0 25.74
2021-07-20 2406 68901147 27531 1807829638 26.10 27.90 25.25 27.65 1.40 5.33% 27.65 29 27.70 267 27.11
2021-07-21 2406 45060449 19611 1230452483 27.85 28.60 26.25 26.70 0.95 -3.44% 26.65 12 26.70 76 26.18
2021-07-22 2406 21437000 9287 571532100 26.85 27.65 25.90 25.90 0.80 -3% 25.90 107 25.95 54 25.39
2021-07-23 2406 21170382 9408 535527463 25.45 26.00 24.60 25.40 0.50 -1.93% 25.40 7 25.45 31 24.90
2021-07-26 2406 32319270 10186 883846996 25.60 27.90 25.60 27.90 2.50 9.84% 27.90 52823 0.00 0 27.35
2021-07-27 2406 81133329 32821 2147483647 28.10 29.30 25.20 25.35 2.55 -9.14% 25.30 135 25.35 62 24.85
2021-07-28 2406 42955782 18724 1101605739 25.25 27.30 23.15 26.30 0.95 3.75% 26.25 76 26.30 56 25.78
2021-07-29 2406 23047276 11070 604645911 26.30 26.95 25.60 26.65 0.35 1.33% 26.50 6 26.65 120 26.13
2021-07-30 2406 16931991 7533 448872757 26.00 27.10 25.90 26.30 0.35 -1.31% 26.25 2 26.30 60 25.78
2021-08-02 2406 9052228 3972 234507124 26.30 26.45 25.70 25.75 0.55 -2.09% 25.75 77 25.80 3 25.25
2021-08-03 2406 16547399 6900 435014842 26.10 27.00 25.20 27.00 1.25 4.85% 27.00 463 27.05 34 26.47
2021-08-04 2406 42083074 18887 1160954316 27.50 28.30 27.00 27.00 0.00 0% 27.00 396 27.05 13 26.47
2021-08-05 2406 19445671 9815 531840877 26.70 27.90 26.50 27.15 0.15 0.56% 27.15 159 27.20 36 26.62
2021-08-06 2406 11880082 6019 322252524 27.30 27.60 26.50 26.55 0.60 -2.21% 26.50 441 26.55 66 26.03
2021-08-09 2406 10155415 5189 265294667 26.85 26.90 25.55 25.55 1.00 -3.77% 25.55 26 25.60 11 25.05
2021-08-10 2406 15877631 6879 407599966 25.70 26.40 24.85 25.05 0.50 -1.96% 25.05 68 25.10 20 24.56
2021-08-11 2406 14895662 6783 360955164 24.95 25.30 23.35 23.50 1.55 -6.19% 23.50 165 23.55 25 23.04
2021-08-12 2406 6005155 2791 144319957 23.90 24.30 23.60 24.15 0.65 2.77% 24.10 16 24.15 14 23.68
2021-08-13 2406 24291875 7526 580358058 23.90 24.70 22.70 22.75 1.40 -5.8% 22.75 16 22.80 4 22.30
2021-08-16 2406 10810539 4254 237075196 22.35 22.85 21.50 21.50 1.25 -5.49% 21.50 92 21.55 1 23.12
2021-08-17 2406 7665533 3766 165034400 22.10 22.30 20.75 20.80 0.70 -3.26% 20.80 10 20.85 75 22.37
2021-08-18 2406 9559698 3780 202336361 20.30 22.10 20.20 22.00 1.20 5.77% 21.95 28 22.00 100 23.66
2021-08-19 2406 5945669 2965 126817222 21.40 22.10 20.60 20.60 1.40 -6.36% 20.60 59 20.65 5 22.15
2021-08-20 2406 9686647 4616 207326697 21.15 21.90 20.90 21.25 0.65 3.16% 21.25 129 21.30 96 22.85
2021-08-23 2406 5720202 2465 125565448 21.60 22.35 21.55 22.10 0.85 4% 22.05 18 22.10 35 23.76
2021-08-24 2406 6015157 2766 130000571 22.40 22.40 21.15 21.35 0.75 -3.39% 21.35 37 21.40 3 22.96
2021-08-25 2406 21452906 9585 490098183 21.70 23.45 21.55 22.60 1.25 5.85% 22.55 27 22.60 93 24.30
2021-08-26 2406 7247285 3192 163413373 22.30 22.95 22.20 22.80 0.20 0.88% 22.75 22 22.80 69 24.52
2021-08-27 2406 32983964 13383 790136343 23.05 24.80 22.75 23.50 0.70 3.07% 23.50 173 23.55 63 25.27
2021-08-30 2406 20086383 8826 487496473 23.60 24.90 23.60 23.90 0.40 1.7% 23.90 68 23.95 25 25.70
2021-08-31 2406 10482883 4620 251195643 23.70 24.35 23.40 24.05 0.15 0.63% 24.05 78 24.10 20 25.86
2021-09-01 2406 5813754 2597 139055023 24.00 24.35 23.65 23.85 0.20 -0.83% 23.85 12 23.90 29 25.65
2021-09-02 2406 19125993 7843 466498765 24.00 24.70 23.95 24.00 0.15 0.63% 24.00 81 24.05 9 25.81
2021-09-03 2406 12567025 5054 303998737 24.15 24.70 23.60 24.65 0.65 2.71% 24.60 32 24.65 99 26.51
2021-09-06 2406 13287921 5825 324954022 24.80 24.90 23.80 23.90 0.75 -3.04% 23.90 17 23.95 2 25.70
2021-09-07 2406 7782716 3240 180642360 24.05 24.10 22.85 22.95 0.95 -3.97% 22.95 23 23.00 2 24.68
2021-09-08 2406 5018515 2239 113626807 23.20 23.25 22.15 22.25 0.70 -3.05% 22.20 109 22.25 1 23.92
2021-09-09 2406 4763120 1916 107287143 21.90 22.95 21.75 22.75 0.50 2.25% 22.75 31 22.80 78 24.46
2021-09-10 2406 4043639 2038 91967690 22.80 23.05 22.50 22.75 0.00 0% 22.75 60 22.80 12 24.46
2021-09-13 2406 7242379 3225 167956450 23.00 23.60 22.85 22.85 0.10 0.44% 22.85 26 22.90 2 24.57
2021-09-14 2406 3491047 1712 78812389 23.10 23.10 22.30 22.30 0.55 -2.41% 22.30 37 22.35 1 23.98
2021-09-15 2406 6201718 2636 140299480 22.30 23.20 22.05 22.25 0.05 -0.22% 22.25 46 22.30 1 23.92
2021-09-16 2406 2430942 1192 54136806 22.50 22.70 22.10 22.15 0.10 -0.45% 22.15 37 22.20 14 23.82
2021-09-17 2406 5298000 1605 118633250 22.15 22.70 22.00 22.40 0.25 1.13% 22.40 25 22.50 29 24.09
2021-09-22 2406 5622422 1744 122705416 21.70 22.20 21.25 21.60 0.80 -3.57% 21.60 76 21.65 87 23.23
2021-09-23 2406 2428709 1225 52679308 21.85 22.10 21.50 21.65 0.05 0.23% 21.65 2 21.70 13 23.28
2021-09-24 2406 2128528 1058 46369069 21.80 21.95 21.60 21.70 0.05 0.23% 21.70 9 21.80 16 23.33
2021-09-27 2406 2258937 1215 49683154 21.95 22.20 21.75 21.95 0.25 1.15% 21.95 4 22.00 26 23.60
2021-09-28 2406 14217495 6152 325160626 22.25 23.20 22.05 22.75 0.80 3.64% 22.70 128 22.75 101 24.46
2021-09-29 2406 24627773 11199 573972665 22.90 23.80 22.75 23.00 0.25 1.1% 22.95 44 23.00 9 24.73
2021-09-30 2406 27734128 11169 665296392 23.05 24.70 22.85 24.50 1.50 6.52% 24.45 13 24.50 30 26.34
2021-10-01 2406 84155286 34415 2108401961 24.55 26.35 23.20 23.20 1.30 -5.31% 23.20 422 23.25 23 24.95
2021-10-04 2406 21721346 9494 494318796 23.50 23.95 21.65 21.70 1.50 -6.47% 21.65 58 21.70 58 23.33
2021-10-05 2406 7758560 3781 167186007 21.05 22.20 20.70 22.20 0.50 2.3% 22.15 6 22.20 58 23.87
2021-10-06 2406 19070839 7357 436951052 22.20 23.45 21.90 23.10 0.90 4.05% 23.10 103 23.15 122 24.84
2021-10-07 2406 24121052 9170 565236474 23.25 23.90 23.00 23.75 0.65 2.81% 23.70 3 23.75 24 25.54
2021-10-08 2406 31908405 10618 769714620 23.50 24.60 23.35 24.30 0.55 2.32% 24.25 81 24.30 194 26.13
2021-10-12 2406 20932938 8085 498245463 24.20 24.50 23.25 23.35 0.95 -3.91% 23.35 54 23.40 6 25.11
2021-10-13 2406 21576848 9347 518431326 23.70 24.50 23.60 23.70 0.35 1.5% 23.65 171 23.70 4 25.48
2021-10-14 2406 21965296 8707 528109270 24.40 24.50 23.60 23.80 0.10 0.42% 23.80 40 23.85 9 25.59
2021-10-15 2406 9016264 3753 215405166 24.10 24.20 23.60 23.80 0.00 0% 23.80 47 23.90 10 25.59
2021-10-18 2406 7474162 2899 177495940 24.00 24.10 23.25 23.90 0.10 0.42% 23.85 7 23.90 52 25.70
2021-10-19 2406 23712469 9029 577467638 23.90 24.75 23.70 24.30 0.40 1.67% 24.30 35 24.35 20 26.13
2021-10-20 2406 32857324 11548 817069207 24.60 25.30 24.40 25.20 0.90 3.7% 25.15 102 25.20 378 27.10
2021-10-21 2406 50984396 20725 1312718395 25.80 26.40 24.90 25.70 0.50 1.98% 25.65 2 25.70 308 27.63
2021-10-22 2406 15484594 6465 386353173 25.30 25.40 24.55 24.70 1.00 -3.89% 24.70 133 24.75 5 26.56
2021-10-25 2406 15282863 6253 386639161 24.80 25.65 24.45 25.30 0.60 2.43% 25.25 144 25.30 100 27.20
2021-10-26 2406 9145832 4061 228111271 25.30 25.50 24.65 24.75 0.55 -2.17% 24.75 9 24.80 39 26.61
2021-10-27 2406 7061054 2992 176104798 24.80 25.25 24.70 24.85 0.10 0.4% 24.85 125 24.90 24 26.72
2021-10-28 2406 14600416 6559 367577757 24.95 25.65 24.65 24.90 0.05 0.2% 24.90 164 24.95 86 26.77
2021-10-29 2406 20176156 8145 511566776 25.20 25.65 24.95 25.00 0.10 0.4% 25.00 35 25.05 16 26.88
2021-11-01 2406 51208054 20435 1345707510 25.60 27.45 25.55 25.65 0.65 2.6% 25.65 216 25.70 193 27.58
2021-11-02 2406 21950367 9223 547759972 25.50 25.75 24.40 24.40 1.25 -4.87% 24.40 43 24.45 12 26.24
2021-11-03 2406 7604941 3812 184202000 24.55 24.90 23.80 24.05 0.35 -1.43% 24.05 22 24.10 32 25.86
2021-11-04 2406 9854039 4204 240644008 24.15 24.80 23.85 24.50 0.45 1.87% 24.45 25 24.50 41 26.34
2021-11-05 2406 6768123 3025 162893165 24.40 24.45 23.85 23.90 0.60 -2.45% 23.90 216 23.95 81 25.70
2021-11-08 2406 4877904 2399 116684841 23.80 24.20 23.75 23.85 0.05 -0.21% 23.85 2 23.90 8 25.65
2021-11-09 2406 7072075 3218 171480377 24.05 24.60 23.90 24.30 0.45 1.89% 24.30 67 24.35 4 26.13
2021-11-10 2406 5101625 2049 123482917 24.30 24.45 23.95 24.10 0.20 -0.82% 24.10 4 24.15 20 25.91
2021-11-11 2406 10588813 3928 258010534 24.10 24.75 23.85 23.85 0.25 -1.04% 23.85 59 23.90 8 25.65
2021-11-12 2406 10821168 5139 251700427 23.90 24.00 22.90 23.15 0.70 -2.94% 23.15 212 23.20 35 24.89
2021-11-15 2406 5655797 2403 131711635 23.15 23.60 22.95 23.15 0.00 0% 23.15 100 23.20 10 59.36
2021-11-16 2406 3842499 2059 89219353 23.30 23.55 23.00 23.05 0.10 -0.43% 23.05 89 23.10 1 59.10
2021-11-17 2406 4832091 2297 113030673 23.40 23.70 23.10 23.10 0.05 0.22% 23.10 175 23.15 1 59.23
2021-11-18 2406 7795036 4171 174763225 22.80 22.85 22.10 22.55 0.55 -2.38% 22.55 81 22.60 35 57.82
2021-11-19 2406 3512128 1858 79565173 22.70 22.90 22.50 22.60 0.05 0.22% 22.55 129 22.60 10 57.95
2021-11-22 2406 4403754 1928 101448118 22.65 23.30 22.65 23.10 0.50 2.21% 23.10 56 23.15 16 59.23
2021-11-23 2406 6404785 3045 149719930 23.10 23.65 22.95 23.30 0.20 0.87% 23.30 64 23.35 9 59.74
2021-11-24 2406 23179027 9718 563798521 23.45 24.75 23.45 24.35 1.05 4.51% 24.35 85 24.40 109 62.44
2021-11-25 2406 11060456 5353 266773400 24.70 24.75 23.50 23.60 0.75 -3.08% 23.60 19 23.65 10 60.51
2021-11-26 2406 4987533 2566 115299285 23.60 23.80 22.85 22.90 0.70 -2.97% 22.90 46 22.95 13 58.72
2021-11-29 2406 7334504 3171 168152070 22.25 23.55 22.15 23.10 0.20 0.87% 23.10 125 23.15 137 59.23
2021-11-30 2406 17079154 6778 412770008 23.20 24.80 23.20 24.35 1.25 5.41% 24.35 463 24.40 46 62.44
2021-12-01 2406 13449721 5123 329448273 23.90 24.85 23.75 24.50 0.15 0.62% 24.45 130 24.50 120 62.82
2021-12-02 2406 30268745 9294 752812642 24.65 25.30 24.40 24.75 0.25 1.02% 24.70 556 24.75 39 63.46
2021-12-03 2406 48817704 18826 1235543970 24.90 26.20 24.80 24.85 0.10 0.4% 24.85 86 24.90 20 63.72
2021-12-06 2406 30205497 12127 765142729 25.00 25.70 24.90 25.45 0.60 2.41% 25.45 24 25.50 97 65.26
2021-12-07 2406 31434076 11755 812996533 25.95 26.10 25.50 25.95 0.50 1.96% 25.90 66 25.95 178 66.54
2021-12-08 2406 20129988 8464 520890662 26.10 26.30 25.40 25.95 0.00 0% 25.90 67 25.95 210 66.54
2021-12-09 2406 58640035 23000 1608824253 25.80 28.35 25.80 27.65 1.70 6.55% 27.65 169 27.70 104 70.90
2021-12-10 2406 88670004 30046 2147483647 27.70 30.40 27.15 30.40 2.75 9.95% 30.40 112879 0.00 0 77.95
2021-12-13 2406 151135042 58040 2147483647 32.60 33.40 30.30 33.40 3.00 9.87% 33.40 45599 0.00 0 85.64
2021-12-14 2406 150196698 63993 2147483647 33.40 34.80 32.35 34.15 0.75 2.25% 34.10 11 34.15 206 87.56
2021-12-15 2406 101579955 41691 2147483647 33.50 37.20 33.25 36.30 2.15 6.3% 36.25 55 36.30 127 93.08
2021-12-16 2406 88201679 38938 2147483647 36.50 37.70 35.20 35.60 0.70 -1.93% 35.60 27 35.65 10 91.28
2021-12-17 2406 54762142 24459 1949991472 34.90 36.40 34.60 35.25 0.35 -0.98% 35.25 27 35.30 24 90.38
2021-12-20 2406 13198466 7040 461381980 36.00 36.45 34.00 34.15 1.10 -3.12% 34.15 160 34.20 190 87.56
2021-12-21 2406 11314990 4966 380472168 34.45 34.45 33.00 34.40 0.25 0.73% 34.35 147 34.40 13 88.21
2021-12-22 2406 11422957 5371 404300300 34.85 35.95 34.85 35.40 1.00 2.91% 35.40 1 35.45 4 90.77
2021-12-23 2406 6578598 3509 235522481 36.00 36.35 35.40 35.60 0.20 0.56% 35.55 357 35.60 56 91.28
2021-12-24 2406 6190812 3047 217930280 35.90 35.95 34.95 35.10 0.50 -1.4% 35.10 63 35.15 26 90.00
2021-12-27 2406 5430036 3330 193549630 35.85 35.95 35.15 35.15 0.05 0.14% 35.15 73 35.20 18 90.13
2021-12-28 2406 6772508 3610 235045995 35.60 35.60 34.00 34.30 0.85 -2.42% 34.30 757 34.35 16 87.95
2021-12-29 2406 3848523 2293 133273771 34.60 34.80 34.30 34.70 0.40 1.17% 34.65 81 34.70 40 88.97
2021-12-30 2406 3710805 2031 128003349 34.25 34.75 34.25 34.65 0.05 -0.14% 34.65 47 34.70 56 88.85