國建(2501)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　20.00
0
0%		19.90
-0.1
-0.5%		 19.60
-0.3
-1.51%		19.85
0.25
1.28%		 　20.00
0.15
0.76%		19.70
-0.3
-1.5%		19.90
0.2
1.02%		19.80
-0.1
-0.5%		19.60
-0.2
-1.01%		 　20.00
0.4
2.04%		19.80
-0.2
-1%		19.20
-0.6
-3.03%		19.15
-0.05
-0.26%		19.15
0
0%		 　19.10
-0.05
-0.26%		18.95
-0.15
-0.79%		19.10
0.15
0.79%		18.90
-0.2
-1.05%		18.65
-0.25
-1.32%		 19.48
2 月　19.00
0.35
1.88%		18.90
-0.1
-0.53%		18.80
-0.1
-0.53%		 　　　　　　　　　　　19.20
0.4
2.13%		19.20
0
0%		19.25
0.05
0.26%		 　　19.75
0.5
2.6%		 19.75
0
0%		 19.3
3 月　19.25
-0.5
-2.53%		19.45
0.2
1.04%		19.45
0
0%		19.45
0
0%		 　19.40
-0.05
-0.26%		19.55
0.15
0.77%		19.65
0.1
0.51%		19.80
0.15
0.76%		19.70
-0.1
-0.51%		 　19.75
0.05
0.25%		19.80
0.05
0.25%		19.80
0
0%		19.70
-0.1
-0.51%		19.00
-0.7
-3.55%		 　19.60
0.6
3.16%		19.55
-0.05
-0.26%		19.55
0
0%		19.50
-0.05
-0.26%		19.60
0.1
0.51%		 　19.65
0.05
0.26%		19.70
0.05
0.25%		 19.58
4 月19.80
0.1
0.51%		 　　　19.80
0
0%		19.80
0
0%		19.80
0
0%		20.15
0.35
1.77%		 　20.20
0.05
0.25%		20.15
-0.05
-0.25%		20.35
0.2
0.99%		20.70
0.35
1.72%		20.95
0.25
1.21%		 　21.65
0.7
3.34%		21.30
-0.35
-1.62%		21.50
0.2
0.94%		21.65
0.15
0.7%		21.50
-0.15
-0.69%		 　21.55
0.05
0.23%		22.10
0.55
2.55%		22.20
0.1
0.45%		21.45
-0.75
-3.38%		 20.88
5 月　　21.15
-0.3
-1.4%		20.40
-0.75
-3.55%		20.60
0.2
0.98%		20.55
-0.05
-0.24%		20.45
-0.1
-0.49%		 　20.95
0.5
2.44%		20.15
-0.8
-3.82%		19.60
-0.55
-2.73%		19.30
-0.3
-1.53%		19.55
0.25
1.3%		 　19.00
-0.55
-2.81%		19.40
0.4
2.11%		19.45
0.05
0.26%		19.45
0
0%		19.60
0.15
0.77%		 　19.45
-0.15
-0.77%		19.50
0.05
0.26%		19.65
0.15
0.77%		19.75
0.1
0.51%		19.75
0
0%		 19.80
0.05
0.25%		19.87
6 月19.75
-0.05
-0.25%		19.95
0.2
1.01%		19.90
-0.05
-0.25%		19.80
-0.1
-0.5%		 　19.75
-0.05
-0.25%		19.75
0
0%		19.75
0
0%		19.85
0.1
0.51%		19.80
-0.05
-0.25%		 　　19.75
-0.05
-0.25%		19.75
0
0%		19.75
0
0%		19.75
0
0%		 　19.65
-0.1
-0.51%		19.70
0.05
0.25%		20.25
0.55
2.79%		20.10
-0.15
-0.74%		20.10
0
0%		 　20.00
-0.1
-0.5%		19.80
-0.2
-1%		19.80
0
0%		 19.83
7 月19.70
-0.1
-0.51%		19.80
0.1
0.51%		 　20.00
0.2
1.01%		19.95
-0.05
-0.25%		20.05
0.1
0.5%		20.10
0.05
0.25%		20.05
-0.05
-0.25%		 　20.05
0
0%		20.10
0.05
0.25%		20.10
0
0%		20.15
0.05
0.25%		20.15
0
0%		 　20.20
0.05
0.25%		20.00
-0.2
-0.99%		20.25
0.25
1.25%		20.50
0.25
1.23%		20.55
0.05
0.24%		 　20.70
0.15
0.73%		20.70
0
0%		20.55
-0.15
-0.72%		20.90
0.35
1.7%		20.90
0
0%		 20.28
8 月　21.05
0.15
0.72%		21.00
-0.05
-0.24%		20.80
-0.2
-0.95%		20.65
-0.15
-0.72%		20.65
0
0%		 　20.50
-0.15
-0.73%		20.40
-0.1
-0.49%		20.45
0.05
0.25%		20.30
-0.15
-0.73%		20.10
-0.2
-0.99%		 　20.00
-0.1
-0.5%		19.10
-0.9
-4.5%		19.15
0.05
0.26%		19.00
-0.15
-0.78%		19.05
0.05
0.26%		 　19.20
0.15
0.79%		19.35
0.15
0.78%		19.55
0.2
1.03%		19.35
-0.2
-1.02%		19.45
0.1
0.52%		 　19.55
0.1
0.51%		19.45
-0.1
-0.51%		19.9
9 月19.55
0.1
0.51%		19.35
-0.2
-1.02%		19.50
0.15
0.78%		 　19.35
-0.15
-0.77%		19.30
-0.05
-0.26%		19.10
-0.2
-1.04%		19.15
0.05
0.26%		19.20
0.05
0.26%		 　19.40
0.2
1.04%		19.40
0
0%		19.25
-0.15
-0.77%		19.25
0
0%		19.45
0.2
1.04%		 　　　19.15
-0.3
-1.54%		19.15
0
0%		19.25
0.1
0.52%		 　19.30
0.05
0.26%		19.35
0.05
0.26%		19.15
-0.2
-1.03%		19.25
0.1
0.52%		 19.29
10 月19.10
-0.15
-0.78%		 　19.10
0
0%		19.15
0.05
0.26%		19.10
-0.05
-0.26%		19.20
0.1
0.52%		19.20
0
0%		 　　19.25
0.05
0.26%		19.35
0.1
0.52%		19.25
-0.1
-0.52%		19.30
0.05
0.26%		 　19.40
0.1
0.52%		19.45
0.05
0.26%		19.45
0
0%		19.95
0.5
2.57%		19.55
-0.4
-2.01%		 　19.65
0.1
0.51%		19.70
0.05
0.25%		19.55
-0.15
-0.76%		19.60
0.05
0.26%		19.50
-0.1
-0.51%		 19.39
11 月19.50
0
0%		19.35
-0.15
-0.77%		19.50
0.15
0.78%		19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		 　19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.55
0.15
0.77%		19.45
-0.1
-0.51%		19.55
0.1
0.51%		 　19.55
0
0%		19.70
0.15
0.77%		19.70
0
0%		19.80
0.1
0.51%		19.70
-0.1
-0.51%		 　19.75
0.05
0.25%		19.60
-0.15
-0.76%		19.65
0.05
0.26%		19.55
-0.1
-0.51%		19.40
-0.15
-0.77%		 　19.35
-0.05
-0.26%		19.70
0.35
1.81%		 19.55
12 月19.65
-0.05
-0.25%		19.50
-0.15
-0.76%		19.45
-0.05
-0.26%		 　19.35
-0.1
-0.51%		19.30
-0.05
-0.26%		19.20
-0.1
-0.52%		19.25
0.05
0.26%		19.25
0
0%		 　19.25
0
0%		19.20
-0.05
-0.26%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		19.10
0
0%		 　19.10
0
0%		19.05
-0.05
-0.26%		19.20
0.15
0.79%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		 　19.20
0
0%		19.25
0.05
0.26%		19.35
0.1
0.52%		19.25
-0.1
-0.52%		　19.25

說明:最高漲幅:3.34%最低跌幅:-4.5% 最高價:22.20最低價:18.65平均價:19.73,灰色底表示週末,漲130天(22)元,跌122天(-23.15)元,平盤50天
3%=9,2%=14,1%=60,0%=97,-0%=1,-1%=3,-2%=8,-3%=12,-4%=37,-5%=61,

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 2501 858734 427 17120738 19.90 20.05 19.80 20.00 0.10 0% 19.90 17 20.00 57 18.02
2021-01-05 2501 396397 227 7895886 20.00 20.00 19.85 19.90 0.10 -0.5% 19.90 10 19.95 12 17.93
2021-01-07 2501 990191 422 19330654 19.50 19.60 19.45 19.60 0.15 -1.51% 19.55 2 19.60 22 17.66
2021-01-08 2501 713087 318 14082734 19.60 19.85 19.60 19.85 0.25 1.28% 19.80 4 19.85 13 17.88
2021-01-11 2501 2003215 654 40093616 20.05 20.15 19.90 20.00 0.15 0.76% 19.95 103 20.00 4 18.02
2021-01-12 2501 992814 473 19717625 20.00 20.05 19.65 19.70 0.30 -1.5% 19.70 2 19.75 2 17.75
2021-01-13 2501 1040039 510 20661301 19.70 19.90 19.70 19.90 0.20 1.02% 19.85 10 19.90 11 17.93
2021-01-14 2501 850681 383 16902600 19.95 20.00 19.80 19.80 0.10 -0.5% 19.80 54 19.90 41 17.84
2021-01-15 2501 846497 475 16600377 19.80 19.80 19.50 19.60 0.20 -1.01% 19.55 7 19.60 9 17.66
2021-01-18 2501 2599303 845 51829607 19.75 20.10 19.65 20.00 0.40 2.04% 19.95 3 20.05 5 18.02
2021-01-19 2501 1234312 568 24524211 20.10 20.10 19.70 19.80 0.20 -1% 19.80 2 19.85 85 17.84
2021-01-20 2501 2017635 1047 39112853 19.80 19.80 19.10 19.20 0.60 -3.03% 19.20 44 19.25 25 17.30
2021-01-21 2501 1013254 485 19484336 19.40 19.40 19.10 19.15 0.05 -0.26% 19.10 47 19.20 4 17.25
2021-01-22 2501 1106667 533 21111088 19.25 19.30 19.00 19.15 0.00 0% 19.15 10 19.20 39 17.25
2021-01-25 2501 1237612 531 23502247 19.05 19.10 18.70 19.10 0.05 -0.26% 19.05 10 19.10 13 17.21
2021-01-26 2501 743018 433 14083934 19.10 19.20 18.90 18.95 0.15 -0.79% 18.95 18 19.00 53 17.07
2021-01-27 2501 604817 303 11500703 19.10 19.10 18.95 19.10 0.15 0.79% 19.05 34 19.10 5 17.21
2021-01-28 2501 792935 399 14966176 19.00 19.00 18.80 18.90 0.20 -1.05% 18.90 13 18.95 18 17.03
2021-01-29 2501 1088123 516 20409342 18.85 18.85 18.65 18.65 0.25 -1.32% 18.65 56 18.70 6 16.80
2021-02-02 2501 719134 373 13557948 18.60 19.00 18.60 19.00 0.40 1.88% 18.95 1 19.00 20 17.12
2021-02-03 2501 386382 239 7282187 19.10 19.10 18.75 18.90 0.10 -0.53% 18.90 1 18.95 11 17.03
2021-02-04 2501 313651 225 5892868 18.75 18.85 18.75 18.80 0.10 -0.53% 18.75 118 18.80 36 16.94
2021-02-17 2501 1086584 513 20690951 19.05 19.20 18.95 19.20 0.30 2.13% 19.15 12 19.20 20 17.30
2021-02-18 2501 980955 414 18795854 19.00 19.35 19.00 19.20 0.00 0% 19.20 33 19.25 1 17.30
2021-02-19 2501 486032 272 9313738 19.10 19.25 19.10 19.25 0.05 0.26% 19.20 263 19.25 18 17.34
2021-02-23 2501 1405060 586 27585809 19.55 19.75 19.45 19.75 0.20 2.6% 19.70 33 19.75 84 17.79
2021-02-25 2501 957420 448 18843189 19.75 19.80 19.65 19.75 0.00 0% 19.70 22 19.75 25 17.79
2021-03-02 2501 805601 490 15615074 19.55 19.60 19.25 19.25 0.20 -2.53% 19.25 55 19.30 2 17.34
2021-03-03 2501 1069847 619 20805071 19.40 19.60 19.25 19.45 0.20 1.04% 19.45 42 19.50 12 17.52
2021-03-04 2501 929842 434 17995423 19.40 19.50 19.25 19.45 0.00 0% 19.40 15 19.45 13 17.52
2021-03-05 2501 526617 331 10184970 19.30 19.45 19.25 19.45 0.00 0% 19.40 2 19.45 10 17.52
2021-03-08 2501 805787 455 15677703 19.50 19.60 19.40 19.40 0.05 -0.26% 19.40 13 19.50 6 17.48
2021-03-09 2501 1045581 541 20376458 19.50 19.55 19.35 19.55 0.15 0.77% 19.55 19 19.60 53 17.61
2021-03-10 2501 1308315 602 25751345 19.60 19.80 19.55 19.65 0.10 0.51% 19.65 3 19.70 13 17.70
2021-03-11 2501 1214530 522 24026753 19.75 19.85 19.70 19.80 0.15 0.76% 19.75 16 19.80 43 17.84
2021-03-12 2501 944263 383 18525183 19.80 19.80 19.55 19.70 0.10 -0.51% 19.65 11 19.70 52 17.75
2021-03-15 2501 712701 394 14048917 19.70 19.80 19.60 19.75 0.05 0.25% 19.75 38 19.80 36 17.79
2021-03-16 2501 821324 399 16252351 19.85 19.85 19.75 19.80 0.05 0.25% 19.80 6 19.85 97 17.84
2021-03-17 2501 1353159 701 26830139 19.85 19.95 19.70 19.80 0.00 0% 19.75 7 19.80 1 17.84
2021-03-18 2501 931229 484 18431499 19.85 19.90 19.65 19.70 0.10 -0.51% 19.65 87 19.70 2 17.75
2021-03-19 2501 3306546 930 63396053 19.60 19.65 19.00 19.00 0.70 -3.55% 18.95 75 19.00 2170 17.12
2021-03-22 2501 2009940 964 38766605 19.10 19.65 19.10 19.60 0.60 3.16% 19.60 78 19.65 35 17.66
2021-03-23 2501 802067 431 15649779 19.60 19.65 19.40 19.55 0.05 -0.26% 19.55 5 19.60 112 17.61
2021-03-24 2501 478683 296 9342484 19.55 19.60 19.50 19.55 0.00 0% 19.55 18 19.60 98 17.61
2021-03-25 2501 644498 375 12574729 19.55 19.60 19.40 19.50 0.05 -0.26% 19.50 10 19.55 17 17.57
2021-03-26 2501 837662 454 16371140 19.50 19.60 19.45 19.60 0.10 0.51% 19.55 70 19.60 45 17.66
2021-03-29 2501 1327265 486 26035233 19.65 19.70 19.55 19.65 0.05 0.26% 19.60 144 19.65 22 17.70
2021-03-30 2501 948800 525 18666798 19.65 19.75 19.60 19.70 0.05 0.25% 19.70 5 19.75 133 17.75
2021-04-01 2501 1339572 416 26468034 19.80 19.80 19.70 19.80 0.05 0.51% 19.75 22 19.80 123 15.47
2021-04-06 2501 1195506 429 23620658 19.80 19.85 19.70 19.80 0.00 0% 19.75 75 19.80 409 15.47
2021-04-07 2501 1644783 521 32529787 19.85 19.85 19.70 19.80 0.00 0% 19.75 109 19.80 5 15.47
2021-04-08 2501 1525523 407 30155322 19.75 19.80 19.70 19.80 0.00 0% 19.75 113 19.80 12 15.47
2021-04-09 2501 2625707 1009 52601918 19.80 20.20 19.80 20.15 0.35 1.77% 20.15 10 20.20 60 15.74
2021-04-12 2501 2235252 764 45090347 20.20 20.30 20.10 20.20 0.05 0.25% 20.20 14 20.25 110 15.78
2021-04-13 2501 2379581 855 48284668 20.20 20.45 20.15 20.15 0.05 -0.25% 20.10 75 20.15 16 15.74
2021-04-14 2501 2297189 809 46648287 20.20 20.50 20.15 20.35 0.20 0.99% 20.30 15 20.35 16 15.90
2021-04-15 2501 2097050 809 43075639 20.40 20.75 20.40 20.70 0.35 1.72% 20.65 9 20.70 99 16.17
2021-04-16 2501 2941205 978 61222952 20.75 20.95 20.65 20.95 0.25 1.21% 20.90 51 20.95 133 16.37
2021-04-19 2501 5321049 1885 115209664 21.10 22.00 21.10 21.65 0.70 3.34% 21.65 14 21.70 46 16.91
2021-04-20 2501 3576770 1351 76225476 21.70 21.75 21.10 21.30 0.35 -1.62% 21.25 1 21.30 12 16.64
2021-04-21 2501 2594949 957 55323613 21.20 21.60 21.05 21.50 0.20 0.94% 21.45 40 21.50 42 16.80
2021-04-22 2501 8768808 2698 192796154 21.65 22.70 21.50 21.65 0.15 0.7% 21.60 92 21.65 83 16.91
2021-04-23 2501 2552368 942 54930703 21.90 21.90 21.35 21.50 0.15 -0.69% 21.45 131 21.50 32 16.80
2021-04-26 2501 2046477 810 44114709 21.60 21.70 21.40 21.55 0.05 0.23% 21.55 78 21.60 19 16.84
2021-04-27 2501 3518435 1314 77248867 21.60 22.20 21.55 22.10 0.55 2.55% 22.10 23 22.15 101 17.27
2021-04-28 2501 5804602 1583 128332880 22.30 22.60 21.75 22.20 0.10 0.45% 22.15 20 22.20 80 17.34
2021-04-29 2501 5861580 1559 126926064 22.00 22.15 21.40 21.45 0.75 -3.38% 21.45 28 21.50 1 16.76
2021-05-03 2501 2052996 718 43704821 21.45 21.50 21.15 21.15 0.30 -1.4% 21.10 94 21.15 22 16.52
2021-05-04 2501 3070216 1103 63451890 21.15 21.30 20.15 20.40 0.75 -3.55% 20.35 69 20.40 8 15.94
2021-05-05 2501 1674600 641 34369206 20.35 20.90 20.10 20.60 0.20 0.98% 20.55 41 20.60 24 16.09
2021-05-06 2501 1159306 592 23909759 20.70 20.95 20.35 20.55 0.05 -0.24% 20.50 46 20.55 9 16.05
2021-05-07 2501 1818393 721 37060603 20.60 20.65 20.10 20.45 0.10 -0.49% 20.45 22 20.50 47 15.98
2021-05-10 2501 1853703 629 38679506 20.55 21.15 20.50 20.95 0.50 2.44% 20.95 3 21.00 23 16.37
2021-05-11 2501 2615904 954 53532986 20.90 20.95 20.05 20.15 0.80 -3.82% 20.15 34 20.20 3 15.74
2021-05-12 2501 6642639 1620 131123400 20.10 20.10 19.40 19.60 0.55 -2.73% 19.60 41 19.65 22 15.31
2021-05-13 2501 2942456 961 56870661 19.50 19.60 19.05 19.30 0.30 -1.53% 19.30 24 19.35 34 15.08
2021-05-14 2501 2858302 961 55765448 19.50 19.75 19.35 19.55 0.25 1.3% 19.55 3 19.60 106 13.77
2021-05-17 2501 3793542 1071 72724693 19.00 19.50 18.75 19.00 0.55 -2.81% 19.00 35 19.10 13 13.38
2021-05-18 2501 1367140 684 26391146 19.00 19.50 19.00 19.40 0.40 2.11% 19.40 46 19.45 21 13.66
2021-05-19 2501 922498 481 17898597 19.40 19.60 19.20 19.45 0.05 0.26% 19.40 21 19.45 17 13.70
2021-05-20 2501 1271500 489 24648925 19.50 19.55 19.20 19.45 0.00 0% 19.45 5 19.50 22 13.70
2021-05-21 2501 712213 326 13973205 19.50 19.80 19.45 19.60 0.15 0.77% 19.55 43 19.60 10 13.80
2021-05-24 2501 830651 349 16246875 19.60 19.65 19.45 19.45 0.15 -0.77% 19.45 64 19.55 6 13.70
2021-05-25 2501 829815 310 16226878 19.55 19.70 19.50 19.50 0.05 0.26% 19.50 70 19.55 6 13.73
2021-05-26 2501 516604 257 10112254 19.50 19.70 19.45 19.65 0.15 0.77% 19.65 4 19.70 23 13.84
2021-05-27 2501 891750 337 17450883 19.60 19.75 19.40 19.75 0.10 0.51% 19.50 21 19.75 5 13.91
2021-05-28 2501 739107 309 14650327 19.75 19.90 19.70 19.75 0.00 0% 19.75 43 19.80 14 13.91
2021-05-31 2501 561702 247 11142337 19.85 19.90 19.70 19.80 0.05 0.25% 19.75 35 19.80 36 13.94
2021-06-01 2501 608502 244 12018154 19.80 19.85 19.65 19.75 0.05 -0.25% 19.70 52 19.75 23 13.91
2021-06-02 2501 930873 564 18435720 19.80 19.95 19.70 19.95 0.20 1.01% 19.90 6 19.95 22 14.05
2021-06-03 2501 536731 216 10669399 20.00 20.00 19.80 19.90 0.05 -0.25% 19.90 27 19.95 18 14.01
2021-06-04 2501 479746 240 9502812 19.80 19.85 19.70 19.80 0.10 -0.5% 19.80 7 19.85 4 13.94
2021-06-07 2501 534712 216 10513404 19.80 19.80 19.55 19.75 0.05 -0.25% 19.70 8 19.75 31 13.91
2021-06-08 2501 468585 225 9256788 19.80 19.80 19.70 19.75 0.00 0% 19.75 6 19.80 22 13.91
2021-06-09 2501 426662 155 8436590 19.80 19.85 19.70 19.75 0.00 0% 19.75 3 19.80 67 13.91
2021-06-10 2501 578168 242 11437921 19.75 19.85 19.70 19.85 0.10 0.51% 19.80 46 19.85 7 13.98
2021-06-11 2501 626729 262 12422848 19.70 19.95 19.70 19.80 0.05 -0.25% 19.75 16 19.80 5 13.94
2021-06-15 2501 771757 407 15289574 19.80 19.90 19.70 19.75 0.05 -0.25% 19.70 60 19.80 4 13.91
2021-06-16 2501 1140021 757 22487731 19.70 19.95 19.50 19.75 0.00 0% 19.70 10 19.80 12 13.91
2021-06-17 2501 424686 147 8365015 19.75 19.75 19.65 19.75 0.00 0% 19.75 18 19.80 9 13.91
2021-06-18 2501 509366 169 10045801 19.75 19.80 19.65 19.75 0.00 0% 19.75 11 19.80 27 13.91
2021-06-21 2501 689860 266 13512126 19.70 19.70 19.55 19.65 0.10 -0.51% 19.60 19 19.65 13 13.84
2021-06-22 2501 475633 198 9386274 19.70 19.80 19.65 19.70 0.05 0.25% 19.70 277 19.75 37 13.87
2021-06-23 2501 1754753 968 35076151 19.65 20.35 19.65 20.25 0.55 2.79% 20.20 3 20.25 71 14.26
2021-06-24 2501 787379 343 15834383 20.20 20.25 20.00 20.10 0.15 -0.74% 20.05 41 20.10 9 14.15
2021-06-25 2501 515833 289 10388679 20.05 20.20 20.05 20.10 0.00 0% 20.10 4 20.15 2 14.15
2021-06-28 2501 457679 226 9149555 20.10 20.10 19.90 20.00 0.10 -0.5% 19.95 90 20.00 104 14.08
2021-06-29 2501 743535 342 14757971 20.00 20.00 19.75 19.80 0.20 -1% 19.80 20 19.85 4 13.94
2021-06-30 2501 742814 357 14700505 19.85 19.85 19.75 19.80 0.00 0% 19.80 19 19.85 2 13.94
2021-07-01 2501 740943 412 14653148 19.80 19.90 19.70 19.70 0.10 -0.51% 19.70 165 19.75 1 13.87
2021-07-02 2501 646951 306 12836362 19.70 19.95 19.70 19.80 0.10 0.51% 19.80 29 19.90 34 13.94
2021-07-05 2501 863316 395 17257853 19.90 20.05 19.85 20.00 0.20 1.01% 20.00 238 20.05 24 14.08
2021-07-06 2501 335413 178 6687902 20.00 20.00 19.90 19.95 0.05 -0.25% 19.95 38 20.00 53 14.05
2021-07-07 2501 805869 353 16150784 20.05 20.10 19.95 20.05 0.10 0.5% 20.05 6 20.10 78 14.12
2021-07-08 2501 511764 240 10282567 20.05 20.20 20.00 20.10 0.05 0.25% 20.05 21 20.10 57 14.15
2021-07-09 2501 932098 352 18622959 20.15 20.15 19.85 20.05 0.05 -0.25% 20.00 9 20.05 12 14.12
2021-07-12 2501 390721 177 7826049 20.00 20.10 19.95 20.05 0.00 0% 20.00 166 20.05 26 14.12
2021-07-13 2501 752529 325 15110930 20.00 20.15 20.00 20.10 0.05 0.25% 20.05 10 20.10 11 14.15
2021-07-14 2501 721149 345 14493298 20.10 20.15 20.00 20.10 0.00 0% 20.10 2 20.15 108 14.15
2021-07-15 2501 401760 195 8079534 20.10 20.15 20.05 20.15 0.05 0.25% 20.10 33 20.15 55 14.19
2021-07-16 2501 258380 149 5207314 20.15 20.20 20.10 20.15 0.00 0% 20.10 19 20.15 15 14.19
2021-07-19 2501 321461 178 6471673 20.10 20.20 20.05 20.20 0.05 0.25% 20.15 69 20.20 14 14.23
2021-07-20 2501 607155 268 12179227 20.10 20.15 19.95 20.00 0.20 -0.99% 20.00 50 20.05 17 14.08
2021-07-21 2501 947963 562 19086982 20.00 20.30 20.00 20.25 0.25 1.25% 20.20 12 20.25 4 14.26
2021-07-22 2501 1423000 562 29069500 20.30 20.60 20.30 20.50 0.25 1.23% 20.45 43 20.50 33 14.44
2021-07-23 2501 700064 303 14372422 20.60 20.60 20.45 20.55 0.05 0.24% 20.55 35 20.60 61 14.47
2021-07-26 2501 759481 406 15748039 20.70 20.80 20.60 20.70 0.15 0.73% 20.65 35 20.70 16 14.58
2021-07-27 2501 1054537 499 21941700 20.75 20.95 20.70 20.70 0.00 0% 20.70 32 20.75 10 14.58
2021-07-28 2501 1030781 568 21220257 20.80 20.80 20.35 20.55 0.15 -0.72% 20.55 12 20.65 10 14.47
2021-07-29 2501 1127236 575 23509214 20.55 21.00 20.55 20.90 0.35 1.7% 20.90 4 20.95 14 14.72
2021-07-30 2501 589517 396 12322466 21.00 21.00 20.80 20.90 0.00 0% 20.90 1 20.95 107 14.72
2021-08-02 2501 1245284 572 26140010 21.00 21.10 20.90 21.05 0.15 0.72% 21.00 19 21.05 37 14.82
2021-08-03 2501 495121 401 10376104 21.00 21.05 20.85 21.00 0.05 -0.24% 20.95 4 21.00 12 14.79
2021-08-04 2501 819455 467 17085084 21.00 21.00 20.60 20.80 0.20 -0.95% 20.80 2 20.85 2 14.65
2021-08-05 2501 805515 419 16672347 20.80 20.85 20.60 20.65 0.15 -0.72% 20.65 16 20.70 9 14.54
2021-08-06 2501 769760 517 15859703 20.50 20.75 20.45 20.65 0.00 0% 20.65 14 20.70 7 14.54
2021-08-09 2501 740914 461 15213071 20.55 20.65 20.35 20.50 0.15 -0.73% 20.45 43 20.50 6 14.44
2021-08-10 2501 630156 431 12883247 20.50 20.60 20.35 20.40 0.10 -0.49% 20.35 63 20.40 6 14.37
2021-08-11 2501 611698 289 12498207 20.40 20.55 20.30 20.45 0.05 0.25% 20.40 1 20.45 3 14.40
2021-08-12 2501 597125 201 12192635 20.45 20.60 20.30 20.30 0.15 -0.73% 20.30 67 20.35 5 14.30
2021-08-13 2501 1132348 415 22855910 20.30 20.30 20.10 20.10 0.20 -0.99% 20.10 88 20.15 9 14.15
2021-08-16 2501 1660112 623 33241420 20.10 20.20 19.90 20.00 0.10 -0.5% 20.00 15 20.05 7 21.05
2021-08-17 2501 2185557 845 42211261 19.45 19.45 19.00 19.10 0.00 -4.5% 19.10 8 19.15 3 20.11
2021-08-18 2501 655643 358 12517561 19.10 19.30 19.00 19.15 0.05 0.26% 19.15 16 19.20 1 20.16
2021-08-19 2501 990688 484 18902412 19.15 19.15 19.00 19.00 0.15 -0.78% 19.00 193 19.05 12 20.00
2021-08-20 2501 1086258 322 20659312 19.10 19.15 18.95 19.05 0.05 0.26% 19.05 30 19.10 103 20.05
2021-08-23 2501 327683 163 6293292 19.10 19.30 19.10 19.20 0.15 0.79% 19.20 3 19.25 32 20.21
2021-08-24 2501 260854 135 5043310 19.30 19.45 19.30 19.35 0.15 0.78% 19.30 28 19.35 24 20.37
2021-08-25 2501 439062 240 8555526 19.40 19.60 19.40 19.55 0.20 1.03% 19.55 3 19.60 49 20.58
2021-08-26 2501 438291 241 8516975 19.60 19.60 19.30 19.35 0.20 -1.02% 19.35 14 19.40 4 20.37
2021-08-27 2501 318630 197 6193557 19.35 19.55 19.35 19.45 0.10 0.52% 19.40 27 19.45 2 20.47
2021-08-30 2501 347957 190 6785909 19.50 19.60 19.45 19.55 0.10 0.51% 19.50 3 19.55 34 20.58
2021-08-31 2501 440246 242 8564108 19.55 19.55 19.40 19.45 0.10 -0.51% 19.45 6 19.50 13 20.47
2021-09-01 2501 276723 149 5408751 19.45 19.60 19.45 19.55 0.10 0.51% 19.55 6 19.60 120 20.58
2021-09-02 2501 279419 199 5431105 19.55 19.55 19.35 19.35 0.20 -1.02% 19.35 25 19.40 3 20.37
2021-09-03 2501 342850 160 6682040 19.35 19.65 19.35 19.50 0.15 0.78% 19.45 32 19.50 3 20.53
2021-09-06 2501 315468 191 6104022 19.45 19.45 19.30 19.35 0.15 -0.77% 19.35 51 19.40 40 20.37
2021-09-07 2501 333548 192 6430621 19.35 19.40 19.20 19.30 0.05 -0.26% 19.25 27 19.30 22 20.32
2021-09-08 2501 722397 394 13822532 19.30 19.30 19.05 19.10 0.20 -1.04% 19.10 39 19.15 6 20.11
2021-09-09 2501 440720 222 8437943 19.10 19.25 19.05 19.15 0.05 0.26% 19.10 29 19.15 1 20.16
2021-09-10 2501 311409 163 5982943 19.15 19.30 19.15 19.20 0.05 0.26% 19.15 71 19.20 1 20.21
2021-09-13 2501 436628 244 8413726 19.20 19.45 19.10 19.40 0.20 1.04% 19.30 18 19.40 11 20.42
2021-09-14 2501 359739 189 6947860 19.40 19.45 19.20 19.40 0.00 0% 19.35 2 19.40 35 20.42
2021-09-15 2501 454973 325 8757477 19.40 19.40 19.20 19.25 0.15 -0.77% 19.25 11 19.30 20 20.26
2021-09-16 2501 195692 117 3766260 19.25 19.35 19.20 19.25 0.00 0% 19.25 11 19.30 2 20.26
2021-09-17 2501 486000 182 9389300 19.25 19.45 19.20 19.45 0.20 1.04% 19.35 10 19.45 38 20.47
2021-09-22 2501 684967 443 13144779 19.20 19.30 19.15 19.15 0.30 -1.54% 19.10 133 19.15 3 20.16
2021-09-23 2501 301464 165 5786398 19.25 19.25 19.15 19.15 0.00 0% 19.15 49 19.20 2 20.16
2021-09-24 2501 258689 131 4981884 19.20 19.35 19.20 19.25 0.10 0.52% 19.20 45 19.25 93 20.26
2021-09-27 2501 359916 143 6961489 19.30 19.40 19.25 19.30 0.05 0.26% 19.30 7 19.35 50 20.32
2021-09-28 2501 228738 125 4411792 19.25 19.35 19.25 19.35 0.05 0.26% 19.30 13 19.35 6 20.37
2021-09-29 2501 596826 397 11478190 19.25 19.35 19.15 19.15 0.20 -1.03% 19.15 111 19.20 22 20.16
2021-09-30 2501 408513 168 7856657 19.15 19.35 19.15 19.25 0.10 0.52% 19.25 8 19.30 25 20.26
2021-10-01 2501 611212 319 11711560 19.20 19.25 19.10 19.10 0.15 -0.78% 19.10 39 19.15 6 20.11
2021-10-04 2501 410895 161 7869817 19.30 19.30 19.10 19.10 0.00 0% 19.10 55 19.15 9 20.11
2021-10-05 2501 481834 167 9208759 19.15 19.20 19.05 19.15 0.05 0.26% 19.10 5 19.15 4 20.16
2021-10-06 2501 553128 357 10545681 19.20 19.25 19.00 19.10 0.05 -0.26% 19.10 2 19.15 12 20.11
2021-10-07 2501 406279 221 7817791 19.20 19.30 19.20 19.20 0.10 0.52% 19.15 6 19.20 218 20.21
2021-10-08 2501 430086 158 8245299 19.30 19.30 19.10 19.20 0.00 0% 19.15 4 19.20 26 20.21
2021-10-12 2501 342007 232 6546978 19.20 19.30 19.05 19.25 0.05 0.26% 19.15 19 19.25 6 20.26
2021-10-13 2501 492687 231 9519400 19.35 19.45 19.20 19.35 0.10 0.52% 19.30 7 19.35 16 20.37
2021-10-14 2501 239693 145 4610821 19.40 19.40 19.15 19.25 0.10 -0.52% 19.20 33 19.25 2 20.26
2021-10-15 2501 220517 136 4258085 19.20 19.35 19.20 19.30 0.05 0.26% 19.30 11 19.35 104 20.32
2021-10-18 2501 210641 139 4072045 19.30 19.40 19.30 19.40 0.10 0.52% 19.35 3 19.40 77 20.42
2021-10-19 2501 349611 239 6783609 19.45 19.45 19.35 19.45 0.05 0.26% 19.40 58 19.45 11 20.47
2021-10-20 2501 239234 162 4629441 19.40 19.45 19.30 19.45 0.00 0% 19.35 4 19.45 11 20.47
2021-10-21 2501 622420 263 12301405 19.45 19.95 19.35 19.95 0.50 2.57% 19.80 20 19.95 16 21.00
2021-10-22 2501 568130 305 11136668 19.70 19.75 19.50 19.55 0.40 -2.01% 19.55 19 19.60 12 20.58
2021-10-25 2501 336394 189 6590458 19.50 19.70 19.45 19.65 0.10 0.51% 19.65 24 19.70 30 20.68
2021-10-26 2501 410874 167 8073345 19.55 19.70 19.55 19.70 0.05 0.25% 19.65 11 19.70 59 20.74
2021-10-27 2501 475077 206 9317229 19.65 19.70 19.55 19.55 0.15 -0.76% 19.55 5 19.65 38 20.58
2021-10-28 2501 433189 183 8495811 19.60 19.70 19.55 19.60 0.05 0.26% 19.60 3 19.65 66 20.63
2021-10-29 2501 365842 177 7135045 19.60 19.60 19.45 19.50 0.10 -0.51% 19.50 3 19.55 15 20.53
2021-11-01 2501 191972 124 3742892 19.45 19.55 19.45 19.50 0.00 0% 19.50 3 19.55 37 20.53
2021-11-02 2501 351310 211 6817636 19.50 19.55 19.30 19.35 0.15 -0.77% 19.35 7 19.40 7 20.37
2021-11-03 2501 270623 120 5273029 19.35 19.55 19.35 19.50 0.15 0.78% 19.50 1 19.55 65 20.53
2021-11-04 2501 161043 94 3138598 19.55 19.55 19.40 19.45 0.05 -0.26% 19.40 31 19.45 55 20.47
2021-11-05 2501 329529 173 6392342 19.45 19.50 19.35 19.40 0.05 -0.26% 19.40 3 19.45 48 20.42
2021-11-08 2501 152085 120 2955353 19.40 19.50 19.40 19.45 0.05 0.26% 19.40 24 19.45 7 20.47
2021-11-09 2501 172003 74 3338356 19.45 19.45 19.40 19.40 0.05 -0.26% 19.40 29 19.45 18 20.42
2021-11-10 2501 757995 318 14827925 19.40 19.70 19.40 19.55 0.15 0.77% 19.50 38 19.55 25 20.58
2021-11-11 2501 265479 154 5171278 19.50 19.60 19.35 19.45 0.10 -0.51% 19.45 2 19.55 5 20.47
2021-11-12 2501 452756 173 8825948 19.45 19.60 19.40 19.55 0.10 0.51% 19.50 49 19.60 109 25.72
2021-11-15 2501 590073 228 11578028 19.60 19.75 19.55 19.55 0.00 0% 19.55 50 19.60 5 25.72
2021-11-16 2501 381934 198 7503811 19.55 19.70 19.55 19.70 0.15 0.77% 19.60 21 19.70 79 25.92
2021-11-17 2501 400077 191 7865326 19.60 19.70 19.55 19.70 0.00 0% 19.65 44 19.70 18 25.92
2021-11-18 2501 666140 379 13143450 19.65 19.80 19.60 19.80 0.10 0.51% 19.75 76 19.80 49 26.05
2021-11-19 2501 567314 276 11197498 19.75 19.85 19.65 19.70 0.10 -0.51% 19.65 53 19.70 12 25.92
2021-11-22 2501 411247 245 8099315 19.70 19.80 19.60 19.75 0.05 0.25% 19.70 6 19.75 4 25.99
2021-11-23 2501 350287 254 6887975 19.70 19.75 19.60 19.60 0.15 -0.76% 19.60 7 19.65 19 25.79
2021-11-24 2501 444906 274 8751855 19.60 19.75 19.55 19.65 0.05 0.26% 19.60 39 19.65 2 25.86
2021-11-25 2501 201900 128 3960537 19.65 19.70 19.55 19.55 0.10 -0.51% 19.55 29 19.65 197 25.72
2021-11-26 2501 508352 300 9875842 19.60 19.60 19.35 19.40 0.15 -0.77% 19.35 51 19.40 5 25.53
2021-11-29 2501 387799 188 7496148 19.45 19.45 19.20 19.35 0.05 -0.26% 19.35 1 19.40 23 25.46
2021-11-30 2501 405079 141 7944741 19.35 19.70 19.35 19.70 0.35 1.81% 19.45 1 19.70 31 25.92
2021-12-01 2501 295372 175 5788873 19.55 19.75 19.40 19.65 0.05 -0.25% 19.60 4 19.65 2 25.86
2021-12-02 2501 105207 77 2054425 19.65 19.65 19.50 19.50 0.15 -0.76% 19.50 24 19.55 7 25.66
2021-12-03 2501 373859 145 7270138 19.45 19.50 19.40 19.45 0.05 -0.26% 19.45 3 19.50 20 25.59
2021-12-06 2501 998514 394 19307987 19.40 19.45 19.30 19.35 0.10 -0.51% 19.30 30 19.35 5 25.46
2021-12-07 2501 854217 292 16472120 19.35 19.35 19.25 19.30 0.05 -0.26% 19.25 41 19.30 5 25.39
2021-12-08 2501 973152 402 18737075 19.40 19.40 19.20 19.20 0.10 -0.52% 19.20 232 19.25 10 25.26
2021-12-09 2501 861369 322 16564315 19.20 19.30 19.20 19.25 0.05 0.26% 19.25 34 19.30 43 25.33
2021-12-10 2501 294850 143 5676362 19.20 19.35 19.20 19.25 0.00 0% 19.25 28 19.30 11 25.33
2021-12-13 2501 305228 147 5879446 19.25 19.30 19.20 19.25 0.00 0% 19.20 121 19.35 9 25.33
2021-12-14 2501 278678 194 5346037 19.20 19.25 19.15 19.20 0.05 -0.26% 19.15 184 19.20 37 25.26
2021-12-15 2501 416185 217 7971296 19.20 19.20 19.10 19.15 0.05 -0.26% 19.15 26 19.20 18 25.20
2021-12-16 2501 503590 248 9637693 19.25 19.25 19.10 19.10 0.05 -0.26% 19.10 201 19.15 14 25.13
2021-12-17 2501 525693 240 10046954 19.10 19.20 19.10 19.10 0.00 0% 19.10 37 19.15 7 25.13
2021-12-20 2501 175988 134 3363272 19.15 19.15 19.10 19.10 0.00 0% 19.10 109 19.15 22 25.13
2021-12-21 2501 469555 208 8979347 19.10 19.20 19.05 19.05 0.05 -0.26% 19.05 102 19.15 1 25.07
2021-12-22 2501 268399 138 5142552 19.10 19.20 19.10 19.20 0.15 0.79% 19.20 12 19.25 34 25.26
2021-12-23 2501 205252 115 3938320 19.20 19.25 19.15 19.25 0.05 0.26% 19.20 2 19.25 11 25.33
2021-12-24 2501 171972 123 3302085 19.30 19.30 19.15 19.20 0.05 -0.26% 19.20 20 19.25 56 25.26
2021-12-27 2501 224925 147 4315444 19.15 19.25 19.15 19.20 0.00 0% 19.20 14 19.25 56 25.26
2021-12-28 2501 240057 140 4615826 19.25 19.30 19.20 19.25 0.05 0.26% 19.25 7 19.30 67 25.33
2021-12-29 2501 347871 194 6703958 19.25 19.35 19.20 19.35 0.10 0.52% 19.30 21 19.35 75 25.46
2021-12-30 2501 135590 93 2614219 19.40 19.40 19.25 19.25 0.10 -0.52% 19.25 9 19.30 5 25.33