彰銀(2801)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　　　17.80
0
0%		17.70
-0.1
-0.56%		 17.70
0
0%		17.95
0.25
1.41%		 　17.95
0
0%		17.70
-0.25
-1.39%		17.95
0.25
1.41%		17.90
-0.05
-0.28%		17.70
-0.2
-1.12%		 　17.55
-0.15
-0.85%		17.75
0.2
1.14%		17.10
-0.65
-3.66%		17.10
0
0%		17.00
-0.1
-0.58%		 　17.15
0.15
0.88%		17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		16.55
-0.25
-1.49%		 17.41
2 月　16.85
0.3
1.81%		16.85
0
0%		16.75
-0.1
-0.59%		 　　　　　　　　　　　17.05
0.3
1.79%		17.10
0.05
0.29%		17.05
-0.05
-0.29%		 　　17.30
0.25
1.47%		 17.40
0.1
0.58%		 17.06
3 月　17.00
-0.4
-2.3%		17.25
0.25
1.47%		17.05
-0.2
-1.16%		17.10
0.05
0.29%		 　17.10
0
0%		17.35
0.25
1.46%		17.40
0.05
0.29%		17.40
0
0%		17.40
0
0%		 　17.40
0
0%		17.45
0.05
0.29%		17.20
-0.25
-1.43%		17.30
0.1
0.58%		17.20
-0.1
-0.58%		 　17.20
0
0%		17.15
-0.05
-0.29%		17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.40
0.2
1.16%		 　17.50
0.1
0.57%		17.50
0
0%		 17.29
4 月17.50
0
0%		 　　　17.50
0
0%		17.50
0
0%		17.50
0
0%		17.40
-0.1
-0.57%		 　17.45
0.05
0.29%		17.60
0.15
0.86%		17.55
-0.05
-0.28%		17.70
0.15
0.85%		17.80
0.1
0.56%		 　18.20
0.4
2.25%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		18.00
0.1
0.56%		 　18.00
0
0%		18.00
0
0%		18.00
0
0%		17.90
-0.1
-0.56%		 17.76
5 月　　17.65
-0.25
-1.4%		17.55
-0.1
-0.57%		17.60
0.05
0.28%		17.65
0.05
0.28%		17.85
0.2
1.13%		 　18.00
0.15
0.84%		17.60
-0.4
-2.22%		16.80
-0.8
-4.55%		16.65
-0.15
-0.89%		16.75
0.1
0.6%		 　16.35
-0.4
-2.39%		16.70
0.35
2.14%		16.50
-0.2
-1.2%		16.40
-0.1
-0.61%		16.65
0.25
1.52%		 　16.70
0.05
0.3%		16.60
-0.1
-0.6%		16.90
0.3
1.81%		16.85
-0.05
-0.3%		16.90
0.05
0.3%		 16.85
-0.05
-0.3%		17.01
6 月16.85
0
0%		16.90
0.05
0.3%		16.95
0.05
0.3%		16.90
-0.05
-0.29%		 　16.70
-0.2
-1.18%		16.75
0.05
0.3%		16.75
0
0%		16.70
-0.05
-0.3%		16.30
-0.4
-2.4%		 　　16.25
-0.05
-0.31%		16.10
-0.15
-0.92%		16.10
0
0%		15.95
-0.15
-0.93%		 　15.95
0
0%		16.05
0.1
0.63%		16.10
0.05
0.31%		16.10
0
0%		16.10
0
0%		 17.20
1.1
6.83%		16.15
-1.05
-6.1%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		 16.42
7 月16.10
-0.05
-0.31%		16.10
0
0%		 　16.10
0
0%		16.20
0.1
0.62%		16.20
0
0%		16.20
0
0%		16.20
0
0%		 　16.25
0.05
0.31%		16.35
0.1
0.62%		16.40
0.05
0.31%		16.45
0.05
0.3%		16.40
-0.05
-0.3%		 　16.50
0.1
0.61%		16.40
-0.1
-0.61%		16.40
0
0%		16.65
0.25
1.52%		16.70
0.05
0.3%		 　16.60
-0.1
-0.6%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		16.65
0.15
0.91%		16.55
-0.1
-0.6%		 16.39
8 月　16.75
0.2
1.21%		16.65
-0.1
-0.6%		16.75
0.1
0.6%		16.85
0.1
0.6%		16.85
0
0%		 　16.70
-0.15
-0.89%		16.75
0.05
0.3%		16.85
0.1
0.6%		16.85
0
0%		16.80
-0.05
-0.3%		 　16.60
-0.2
-1.19%		16.70
0.1
0.6%		16.80
0.1
0.6%		16.60
-0.2
-1.19%		16.55
-0.05
-0.3%		 　16.70
0.15
0.91%		16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		16.95
0.3
1.8%		 　17.00
0.05
0.29%		16.50
-0.5
-2.94%		16.74
9 月16.60
0.1
0.61%		16.50
-0.1
-0.6%		16.70
0.2
1.21%		 　16.65
-0.05
-0.3%		16.70
0.05
0.3%		16.60
-0.1
-0.6%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		 　16.60
0
0%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		16.70
0.1
0.6%		16.40
-0.3
-1.8%		 　　　16.15
-0.25
-1.52%		16.40
0.25
1.55%		16.45
0.05
0.3%		 　16.40
-0.05
-0.3%		16.40
0
0%		16.30
-0.1
-0.61%		16.45
0.15
0.92%		 16.5
10 月16.25
-0.2
-1.22%		 　16.40
0.15
0.92%		16.35
-0.05
-0.3%		16.25
-0.1
-0.61%		16.40
0.15
0.92%		16.30
-0.1
-0.61%		 　　16.30
0
0%		16.35
0.05
0.31%		16.40
0.05
0.31%		16.50
0.1
0.61%		 　16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.55
0.05
0.3%		16.60
0.05
0.3%		16.50
-0.1
-0.6%		 　16.50
0
0%		16.70
0.2
1.21%		16.55
-0.15
-0.9%		16.50
-0.05
-0.3%		16.40
-0.1
-0.61%		 16.44
11 月16.45
0.05
0.3%		16.55
0.1
0.61%		16.55
0
0%		16.45
-0.1
-0.6%		16.60
0.15
0.91%		 　16.60
0
0%		16.70
0.1
0.6%		16.60
-0.1
-0.6%		16.55
-0.05
-0.3%		16.80
0.25
1.51%		 　16.90
0.1
0.6%		16.90
0
0%		17.00
0.1
0.59%		17.30
0.3
1.76%		17.25
-0.05
-0.29%		 　17.20
-0.05
-0.29%		17.05
-0.15
-0.87%		17.10
0.05
0.29%		17.20
0.1
0.58%		16.85
-0.35
-2.03%		 　16.70
-0.15
-0.89%		16.40
-0.3
-1.8%		 16.81
12 月16.65
0.25
1.52%		16.55
-0.1
-0.6%		16.65
0.1
0.6%		 　16.70
0.05
0.3%		16.70
0
0%		16.85
0.15
0.9%		16.90
0.05
0.3%		16.80
-0.1
-0.59%		 　16.80
0
0%		16.75
-0.05
-0.3%		16.65
-0.1
-0.6%		16.70
0.05
0.3%		16.60
-0.1
-0.6%		 　16.55
-0.05
-0.3%		16.70
0.15
0.91%		16.65
-0.05
-0.3%		16.70
0.05
0.3%		16.75
0.05
0.3%		 　16.80
0.05
0.3%		16.95
0.15
0.89%		17.05
0.1
0.59%		17.00
-0.05
-0.29%		　16.74

說明:最高漲幅:6.83%最低跌幅:-6.1% 最高價:18.20最低價:15.95平均價:16.87,灰色底表示週末,漲126天(18.1)元,跌121天(-19.45)元,平盤56天
7%=2,2%=17,1%=61,0%=102,-0%=1,-1%=1,-2%=1,-3%=1,-4%=16,-5%=41,-6%=60,

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 2801 6421099 1566 114235825 17.80 17.90 17.65 17.80 0.15 0% 17.75 211 17.80 179 22.53
2021-01-05 2801 4311739 1452 76206077 17.70 17.75 17.60 17.70 0.10 -0.56% 17.65 85 17.70 168 22.41
2021-01-07 2801 5196866 1435 91771950 17.60 17.75 17.50 17.70 0.10 0% 17.65 495 17.70 107 22.41
2021-01-08 2801 9660692 2853 172368669 17.70 17.95 17.65 17.95 0.25 1.41% 17.90 36 17.95 634 22.72
2021-01-11 2801 6131827 1671 109524156 17.90 17.95 17.75 17.95 0.00 0% 17.90 110 17.95 589 22.72
2021-01-12 2801 4839378 1298 85737172 17.80 17.85 17.65 17.70 0.25 -1.39% 17.65 192 17.70 49 22.41
2021-01-13 2801 10216622 3061 182802697 17.65 17.95 17.65 17.95 0.25 1.41% 17.90 48 17.95 551 22.72
2021-01-14 2801 3878794 1173 69304731 17.90 17.90 17.80 17.90 0.05 -0.28% 17.85 17 17.90 36 22.66
2021-01-15 2801 6268144 2422 111282007 17.85 17.85 17.70 17.70 0.20 -1.12% 17.65 587 17.70 15 22.41
2021-01-18 2801 5435192 1412 95477508 17.65 17.65 17.50 17.55 0.15 -0.85% 17.55 163 17.60 105 22.22
2021-01-19 2801 5763812 2282 101736754 17.55 17.75 17.50 17.75 0.20 1.14% 17.70 56 17.75 313 22.47
2021-01-20 2801 13895634 4951 239657916 17.60 17.60 17.05 17.10 0.65 -3.66% 17.05 706 17.10 19 21.65
2021-01-21 2801 7244424 2183 124686736 17.20 17.35 17.10 17.10 0.00 0% 17.10 761 17.15 29 21.65
2021-01-22 2801 8883687 2328 151811981 17.25 17.25 17.00 17.00 0.10 -0.58% 17.00 2186 17.10 87 21.52
2021-01-25 2801 6730235 2337 114668058 17.00 17.15 16.90 17.15 0.15 0.88% 17.10 14 17.15 206 21.71
2021-01-26 2801 6623472 2233 112634552 17.00 17.10 16.95 17.00 0.15 -0.87% 17.00 118 17.05 104 21.52
2021-01-27 2801 6898926 2254 117278574 17.00 17.15 16.95 16.95 0.05 -0.29% 16.90 1215 16.95 198 21.46
2021-01-28 2801 10702408 3507 180091442 16.85 16.95 16.75 16.80 0.15 -0.88% 16.75 1678 16.80 43 21.27
2021-01-29 2801 15683497 4806 261454323 16.75 16.80 16.55 16.55 0.25 -1.49% 16.55 367 16.60 10 20.95
2021-02-02 2801 6267391 1805 105299596 16.60 16.95 16.55 16.85 0.15 1.81% 16.80 62 16.85 125 21.33
2021-02-03 2801 2798479 1193 47025270 16.85 16.85 16.70 16.85 0.00 0% 16.80 57 16.85 85 21.33
2021-02-04 2801 6192453 1516 103786432 16.75 16.85 16.65 16.75 0.10 -0.59% 16.75 31 16.80 211 21.20
2021-02-17 2801 11133394 3958 189018236 16.90 17.10 16.85 17.05 0.15 1.79% 17.00 48 17.05 65 21.58
2021-02-18 2801 5378645 1538 91957231 17.05 17.15 17.00 17.10 0.05 0.29% 17.05 439 17.10 51 21.65
2021-02-19 2801 5633245 1695 95639804 17.05 17.10 16.85 17.05 0.05 -0.29% 17.00 92 17.05 106 21.58
2021-02-23 2801 10007854 2307 172327590 17.15 17.30 17.10 17.30 0.25 1.47% 17.25 284 17.30 1412 21.90
2021-02-25 2801 8049567 2396 139743904 17.30 17.40 17.25 17.40 0.20 0.58% 17.35 214 17.40 626 22.03
2021-03-02 2801 6569169 2240 112372691 17.10 17.30 17.00 17.00 0.05 -2.3% 17.00 349 17.05 179 21.52
2021-03-03 2801 8537300 3106 147165615 17.20 17.30 17.05 17.25 0.25 1.47% 17.20 310 17.25 211 25.37
2021-03-04 2801 10957187 2565 186698697 17.15 17.25 16.95 17.05 0.20 -1.16% 17.05 87 17.10 35 25.07
2021-03-05 2801 4755949 1591 81082792 16.95 17.10 16.95 17.10 0.05 0.29% 17.10 51 17.15 486 25.15
2021-03-08 2801 6260555 1808 107297872 17.15 17.25 17.05 17.10 0.00 0% 17.10 53 17.15 12 25.15
2021-03-09 2801 11866726 3105 204955546 17.20 17.35 17.10 17.35 0.25 1.46% 17.30 288 17.35 125 25.51
2021-03-10 2801 5896176 2018 102320756 17.40 17.40 17.30 17.40 0.05 0.29% 17.35 16 17.40 533 25.59
2021-03-11 2801 8481046 1968 147808561 17.40 17.50 17.35 17.40 0.00 0% 17.40 81 17.45 522 25.59
2021-03-12 2801 4566919 1344 79218028 17.40 17.45 17.25 17.40 0.00 0% 17.40 70 17.45 924 25.59
2021-03-15 2801 3948160 1331 68749233 17.40 17.45 17.35 17.40 0.00 0% 17.40 1967 17.45 250 25.59
2021-03-16 2801 8761308 1870 152813998 17.40 17.55 17.35 17.45 0.05 0.29% 17.45 269 17.50 15 25.66
2021-03-17 2801 10739245 4020 185665704 17.45 17.45 17.15 17.20 0.25 -1.43% 17.20 178 17.25 54 25.29
2021-03-18 2801 5810229 1552 100740035 17.25 17.45 17.25 17.30 0.10 0.58% 17.30 66 17.35 189 25.44
2021-03-19 2801 10756969 2120 184611212 17.20 17.25 17.10 17.20 0.10 -0.58% 17.20 17 17.25 283 25.29
2021-03-22 2801 6090216 1987 104335395 17.15 17.20 17.05 17.20 0.00 0% 17.20 493 17.25 367 25.29
2021-03-23 2801 5253555 1330 90205000 17.20 17.25 17.10 17.15 0.05 -0.29% 17.15 43 17.20 423 25.22
2021-03-24 2801 4637196 1125 79872492 17.25 17.30 17.15 17.25 0.10 0.58% 17.20 531 17.25 90 25.37
2021-03-25 2801 10950482 1785 189125281 17.25 17.35 17.20 17.20 0.05 -0.29% 17.15 579 17.20 268 25.29
2021-03-26 2801 6906500 1714 119657488 17.25 17.40 17.25 17.40 0.20 1.16% 17.35 201 17.40 878 25.59
2021-03-29 2801 7195050 1808 125700405 17.45 17.50 17.40 17.50 0.10 0.57% 17.45 631 17.50 1281 25.74
2021-03-30 2801 7071078 2026 123759858 17.50 17.60 17.40 17.50 0.00 0% 17.50 125 17.55 326 25.74
2021-04-01 2801 5730213 1535 100071174 17.55 17.55 17.40 17.50 0.05 0% 17.45 662 17.50 798 25.74
2021-04-06 2801 4563662 1208 79825127 17.50 17.60 17.40 17.50 0.00 0% 17.45 109 17.50 480 25.74
2021-04-07 2801 4763585 1487 83228828 17.40 17.55 17.40 17.50 0.00 0% 17.45 806 17.50 748 25.74
2021-04-08 2801 6542228 1191 114216285 17.40 17.50 17.40 17.50 0.00 0% 17.45 89 17.50 1246 25.74
2021-04-09 2801 5332831 1289 92822634 17.40 17.45 17.40 17.40 0.10 -0.57% 17.40 104 17.45 806 25.59
2021-04-12 2801 9908678 2042 172709451 17.35 17.55 17.30 17.45 0.05 0.29% 17.45 277 17.50 77 25.66
2021-04-13 2801 9747848 2687 171770908 17.50 17.70 17.50 17.60 0.15 0.86% 17.60 299 17.65 1255 25.88
2021-04-14 2801 8410645 1961 148205536 17.60 17.70 17.55 17.55 0.05 -0.28% 17.55 610 17.60 369 25.81
2021-04-15 2801 7120970 2190 125722899 17.60 17.70 17.55 17.70 0.15 0.85% 17.65 213 17.70 2103 26.03
2021-04-16 2801 9125642 2704 161850327 17.65 17.80 17.65 17.80 0.10 0.56% 17.75 819 17.80 858 26.18
2021-04-19 2801 21653421 6201 391136330 17.85 18.20 17.80 18.20 0.40 2.25% 18.15 204 18.20 1706 26.76
2021-04-20 2801 14212416 4124 256845660 18.20 18.30 17.90 18.10 0.10 -0.55% 18.05 339 18.10 340 26.62
2021-04-21 2801 9567936 3614 171615113 17.90 18.00 17.85 18.00 0.10 -0.55% 17.95 80 18.00 1064 26.47
2021-04-22 2801 11959508 2508 214547930 18.00 18.00 17.90 17.90 0.10 -0.56% 17.90 33 17.95 695 26.32
2021-04-23 2801 8127139 1866 145781710 17.90 18.00 17.85 18.00 0.10 0.56% 17.95 51 18.00 2315 26.47
2021-04-26 2801 11714712 4101 210412418 17.95 18.00 17.85 18.00 0.00 0% 17.95 281 18.00 809 26.47
2021-04-27 2801 6289523 2058 112992096 18.00 18.00 17.90 18.00 0.00 0% 17.95 215 18.00 2253 26.47
2021-04-28 2801 5361931 1632 96270397 17.90 18.00 17.90 18.00 0.00 0% 17.95 65 18.00 2784 26.47
2021-04-29 2801 6184942 1409 110976671 18.00 18.00 17.90 17.90 0.10 -0.56% 17.90 1104 17.95 81 26.32
2021-05-03 2801 11507388 2418 204521482 17.90 17.90 17.65 17.65 0.25 -1.4% 17.65 212 17.70 2 25.96
2021-05-04 2801 15131694 3751 266936700 17.65 17.90 17.45 17.55 0.10 -0.57% 17.50 544 17.55 204 25.81
2021-05-05 2801 5969558 1340 104856895 17.50 17.70 17.40 17.60 0.05 0.28% 17.60 11 17.65 129 25.88
2021-05-06 2801 8284892 1385 146388404 17.60 17.80 17.60 17.65 0.05 0.28% 17.65 107 17.70 255 25.96
2021-05-07 2801 6298954 1367 112183551 17.75 17.90 17.70 17.85 0.20 1.13% 17.80 126 17.85 34 26.25
2021-05-10 2801 12357772 2410 221909202 17.75 18.05 17.75 18.00 0.15 0.84% 17.95 353 18.00 1207 26.47
2021-05-11 2801 9256835 2652 164163619 17.95 17.95 17.55 17.60 0.40 -2.22% 17.55 750 17.60 15 25.88
2021-05-12 2801 39050516 7061 667894441 17.50 17.85 16.50 16.80 0.80 -4.55% 16.75 342 16.80 28 24.71
2021-05-13 2801 21482478 4817 360244081 17.00 17.00 16.65 16.65 0.15 -0.89% 16.65 117 16.70 59 24.49
2021-05-14 2801 13668596 3807 228657827 16.75 16.90 16.65 16.75 0.10 0.6% 16.70 94 16.75 14 24.63
2021-05-17 2801 20912895 3947 343446653 16.45 16.55 16.30 16.35 0.40 -2.39% 16.30 1377 16.35 29 25.95
2021-05-18 2801 11164212 2423 185468593 16.35 16.80 16.35 16.70 0.35 2.14% 16.70 323 16.75 31 26.51
2021-05-19 2801 8775949 2681 144841403 16.55 16.65 16.40 16.50 0.20 -1.2% 16.50 125 16.55 82 26.19
2021-05-20 2801 10458945 2765 171618544 16.45 16.50 16.35 16.40 0.10 -0.61% 16.40 93 16.45 39 26.03
2021-05-21 2801 7956175 2426 131904746 16.50 16.75 16.45 16.65 0.25 1.52% 16.60 525 16.65 147 26.43
2021-05-24 2801 9259201 2155 153416295 16.65 16.70 16.45 16.70 0.05 0.3% 16.65 1232 16.70 532 26.51
2021-05-25 2801 7855457 2427 130745039 16.60 16.70 16.55 16.60 0.10 -0.6% 16.60 1594 16.65 75 26.35
2021-05-26 2801 8229874 2679 137429042 16.65 16.90 16.55 16.90 0.30 1.81% 16.80 250 16.90 56 26.83
2021-05-27 2801 83453106 5211 1404037276 16.65 16.85 16.60 16.85 0.05 -0.3% 16.85 2683 16.90 513 26.75
2021-05-28 2801 10107200 2887 170532469 16.90 16.95 16.80 16.90 0.05 0.3% 16.85 89 16.90 155 26.83
2021-05-31 2801 6889151 1867 116181879 16.90 16.95 16.80 16.85 0.05 -0.3% 16.85 142 16.90 1005 26.75
2021-06-01 2801 5731707 1537 96452243 16.90 16.90 16.75 16.85 0.00 0% 16.85 229 16.90 927 26.75
2021-06-02 2801 9557489 3099 161449775 16.90 16.95 16.85 16.90 0.05 0.3% 16.90 230 16.95 234 26.83
2021-06-03 2801 6132184 1498 104033616 17.00 17.05 16.90 16.95 0.05 0.3% 16.95 47 17.00 702 26.90
2021-06-04 2801 15869293 2871 266761182 16.85 16.90 16.75 16.90 0.05 -0.29% 16.85 3 16.90 202 26.83
2021-06-07 2801 15404455 2074 257580664 16.80 16.90 16.65 16.70 0.20 -1.18% 16.65 2303 16.70 74 26.51
2021-06-08 2801 6589737 1622 110318965 16.85 16.85 16.70 16.75 0.05 0.3% 16.70 1032 16.75 544 26.59
2021-06-09 2801 7887759 1812 132118219 16.75 16.80 16.70 16.75 0.00 0% 16.75 413 16.80 2145 26.59
2021-06-10 2801 14045269 1817 235211391 16.75 16.85 16.65 16.70 0.05 -0.3% 16.65 1944 16.70 110 26.51
2021-06-11 2801 71472365 9972 1160587414 16.15 16.35 16.00 16.30 0.40 -2.4% 16.25 6277 16.30 2309 25.87
2021-06-15 2801 25368604 6404 412141717 16.25 16.30 16.20 16.25 0.05 -0.31% 16.20 4613 16.25 2096 25.79
2021-06-16 2801 36227481 10663 584548801 16.25 16.25 16.05 16.10 0.15 -0.92% 16.05 3326 16.10 1131 25.56
2021-06-17 2801 11604528 3653 186715417 16.05 16.15 16.00 16.10 0.00 0% 16.05 3412 16.10 1385 25.56
2021-06-18 2801 35802552 7409 572488264 16.10 16.15 15.95 15.95 0.15 -0.93% 15.95 1723 16.00 1 25.32
2021-06-21 2801 14994741 3607 239687813 15.95 16.05 15.95 15.95 0.00 0% 15.95 7287 16.00 1752 25.32
2021-06-22 2801 10684666 2713 171479149 16.05 16.15 15.95 16.05 0.10 0.63% 16.05 537 16.10 1571 25.48
2021-06-23 2801 11472866 3853 185019360 16.05 16.20 16.05 16.10 0.05 0.31% 16.05 1575 16.10 135 25.56
2021-06-24 2801 6329820 1657 102108927 16.10 16.20 16.05 16.10 0.00 0% 16.10 1899 16.15 1555 25.56
2021-06-25 2801 13883604 3054 224040851 16.15 16.20 16.10 16.10 0.00 0% 16.10 1989 16.15 321 25.56
2021-06-27 2801 34000 34 585650 17.20 17.25 17.20 17.20 1.10 6.83% 16.05 1989 17.70 321 27.30
2021-06-28 2801 7073179 2169 114395195 16.15 16.20 16.10 16.15 0.05 -6.1% 16.15 1113 16.20 775 25.63
2021-06-29 2801 7377127 2710 118971217 16.15 16.20 16.10 16.10 0.05 -0.31% 16.10 2241 16.15 52 25.56
2021-06-30 2801 7224763 2253 116699406 16.15 16.20 16.10 16.15 0.05 0.31% 16.15 42 16.20 3116 25.63
2021-07-01 2801 10501174 2846 169085244 16.10 16.20 16.00 16.10 0.05 -0.31% 16.10 879 16.15 113 25.56
2021-07-02 2801 6860760 1812 110594565 16.20 16.20 16.10 16.10 0.00 0% 16.10 520 16.15 815 25.56
2021-07-05 2801 8422509 2377 135840302 16.15 16.20 16.10 16.10 0.00 0% 16.10 2802 16.15 251 25.56
2021-07-06 2801 5913844 1726 95658623 16.15 16.20 16.10 16.20 0.10 0.62% 16.15 473 16.20 828 25.71
2021-07-07 2801 10134921 3805 163845140 16.20 16.20 16.10 16.20 0.00 0% 16.20 195 16.25 2191 25.71
2021-07-08 2801 8083199 2462 130571882 16.20 16.20 16.10 16.20 0.00 0% 16.15 210 16.20 1177 25.71
2021-07-09 2801 14064886 3694 226478430 16.10 16.20 16.05 16.20 0.00 0% 16.15 487 16.20 2734 25.71
2021-07-12 2801 12230358 2064 198129921 16.20 16.25 16.15 16.25 0.05 0.31% 16.20 1876 16.25 1908 25.79
2021-07-13 2801 11930138 2534 195007892 16.25 16.40 16.25 16.35 0.10 0.62% 16.30 1184 16.35 104 25.95
2021-07-14 2801 6622048 1655 108517707 16.35 16.45 16.35 16.40 0.05 0.31% 16.35 1708 16.40 566 26.03
2021-07-15 2801 6202792 1669 101834506 16.40 16.45 16.40 16.45 0.05 0.3% 16.40 1499 16.45 1331 26.11
2021-07-16 2801 9340078 3968 153276505 16.40 16.45 16.35 16.40 0.05 -0.3% 16.40 1318 16.45 1520 26.03
2021-07-19 2801 15241504 2758 249433863 16.40 16.50 16.20 16.50 0.10 0.61% 16.45 64 16.50 1121 26.19
2021-07-20 2801 6323710 1920 103693708 16.35 16.45 16.30 16.40 0.10 -0.61% 16.40 729 16.45 1234 26.03
2021-07-21 2801 12191197 4321 199650126 16.40 16.45 16.25 16.40 0.00 0% 16.35 71 16.40 8 26.03
2021-07-22 2801 12682000 2497 210058500 16.45 16.65 16.40 16.65 0.25 1.52% 16.60 324 16.65 1191 26.43
2021-07-23 2801 7945996 2153 132519011 16.65 16.75 16.60 16.70 0.05 0.3% 16.65 153 16.70 9 26.51
2021-07-26 2801 6191692 1761 103024428 16.70 16.75 16.55 16.60 0.10 -0.6% 16.55 230 16.60 21 26.35
2021-07-27 2801 4204592 1289 69534551 16.65 16.65 16.45 16.55 0.05 -0.3% 16.50 197 16.55 38 26.27
2021-07-28 2801 6376114 2477 104870466 16.50 16.55 16.35 16.50 0.05 -0.3% 16.45 69 16.50 244 26.19
2021-07-29 2801 5661905 1706 93792530 16.55 16.65 16.45 16.65 0.15 0.91% 16.60 45 16.65 721 26.43
2021-07-30 2801 6841100 1272 112846344 16.55 16.60 16.40 16.55 0.10 -0.6% 16.45 350 16.55 835 26.27
2021-08-02 2801 8815727 1988 146812255 16.60 16.75 16.55 16.75 0.20 1.21% 16.70 397 16.75 8211 26.59
2021-08-03 2801 3274138 922 54402064 16.60 16.70 16.55 16.65 0.10 -0.6% 16.60 91 16.65 156 26.43
2021-08-04 2801 3487231 1064 58223475 16.60 16.75 16.60 16.75 0.10 0.6% 16.70 46 16.75 959 26.59
2021-08-05 2801 10434493 2881 175367600 16.70 16.90 16.65 16.85 0.10 0.6% 16.80 81 16.85 79 26.75
2021-08-06 2801 4464138 1255 75061227 16.80 16.90 16.75 16.85 0.00 0% 16.80 230 16.85 125 26.75
2021-08-09 2801 4245542 1287 71052263 16.80 16.80 16.65 16.70 0.15 -0.89% 16.70 378 16.75 56 26.51
2021-08-10 2801 5282157 1393 88331696 16.70 16.80 16.65 16.75 0.05 0.3% 16.70 113 16.75 24 26.59
2021-08-11 2801 5120663 1623 86122858 16.70 16.90 16.70 16.85 0.10 0.6% 16.80 111 16.85 362 26.75
2021-08-12 2801 4425142 1297 74453286 16.85 16.90 16.75 16.85 0.00 0% 16.80 23 16.85 287 26.75
2021-08-13 2801 3815806 1240 63928649 16.80 16.80 16.70 16.80 0.05 -0.3% 16.75 37 16.80 275 26.67
2021-08-16 2801 5879674 1650 98099604 16.70 16.80 16.60 16.60 0.20 -1.19% 16.60 488 16.65 96 26.35
2021-08-17 2801 6444718 1743 107561484 16.65 16.75 16.60 16.70 0.10 0.6% 16.70 162 16.75 562 26.51
2021-08-18 2801 5644920 2256 94363025 16.65 16.80 16.60 16.80 0.10 0.6% 16.75 58 16.80 818 26.67
2021-08-19 2801 7952959 2249 132296220 16.75 16.85 16.55 16.60 0.20 -1.19% 16.55 72 16.60 84 26.35
2021-08-20 2801 4797559 1677 79619743 16.70 16.70 16.50 16.55 0.05 -0.3% 16.55 389 16.60 4 26.27
2021-08-23 2801 3967966 831 66135166 16.65 16.75 16.60 16.70 0.15 0.91% 16.65 78 16.70 309 26.51
2021-08-24 2801 5932979 1490 99301567 16.75 16.80 16.65 16.75 0.05 0.3% 16.75 121 16.80 1925 26.59
2021-08-25 2801 4680131 1502 78389634 16.75 16.80 16.70 16.70 0.05 -0.3% 16.70 790 16.75 65 26.51
2021-08-26 2801 5710089 1723 95276863 16.70 16.75 16.65 16.65 0.05 -0.3% 16.65 707 16.70 5 26.43
2021-08-27 2801 17412662 3427 293660608 16.70 16.95 16.65 16.95 0.30 1.8% 16.90 749 16.95 991 26.90
2021-08-30 2801 18609726 3880 316270960 16.95 17.05 16.90 17.00 0.05 0.29% 17.00 1137 17.05 1242 26.98
2021-08-31 2801 18948509 3594 312884981 16.45 16.60 16.40 16.50 0.00 -2.94% 16.45 1753 16.50 496 26.19
2021-09-01 2801 6982943 1723 115779295 16.50 16.65 16.45 16.60 0.10 0.61% 16.55 1765 16.60 171 24.78
2021-09-02 2801 3846721 1153 63658711 16.60 16.65 16.50 16.50 0.10 -0.6% 16.50 1342 16.55 203 24.63
2021-09-03 2801 7357790 1559 122437274 16.55 16.70 16.55 16.70 0.20 1.21% 16.65 537 16.70 19 24.93
2021-09-06 2801 3840699 1117 63975859 16.70 16.70 16.60 16.65 0.05 -0.3% 16.60 1188 16.65 1 24.85
2021-09-07 2801 5109233 1000 85096323 16.65 16.70 16.60 16.70 0.05 0.3% 16.65 343 16.70 775 24.93
2021-09-08 2801 4938010 1854 81980911 16.70 16.70 16.50 16.60 0.10 -0.6% 16.60 27 16.65 618 24.78
2021-09-09 2801 4515579 1153 74652359 16.55 16.60 16.50 16.50 0.10 -0.6% 16.50 1291 16.55 28 24.63
2021-09-10 2801 2706329 657 44934090 16.50 16.65 16.50 16.60 0.10 0.61% 16.60 394 16.65 1294 24.78
2021-09-13 2801 3251404 826 53983585 16.60 16.65 16.55 16.60 0.00 0% 16.60 420 16.65 1540 24.78
2021-09-14 2801 5206175 1346 86654153 16.60 16.70 16.60 16.65 0.05 0.3% 16.65 152 16.70 1581 24.85
2021-09-15 2801 8122598 2917 135078646 16.65 16.70 16.60 16.60 0.05 -0.3% 16.60 750 16.65 23 24.78
2021-09-16 2801 7269566 1425 120821231 16.60 16.70 16.55 16.70 0.10 0.6% 16.65 58 16.70 1163 24.93
2021-09-17 2801 17611000 1990 290261200 16.65 16.65 16.40 16.40 0.30 -1.8% 16.35 824 16.40 302 24.48
2021-09-22 2801 12821180 4336 207683539 16.30 16.30 16.10 16.15 0.25 -1.52% 16.15 1131 16.20 56 24.10
2021-09-23 2801 3197996 948 52242209 16.25 16.40 16.25 16.40 0.25 1.55% 16.35 378 16.40 315 24.48
2021-09-24 2801 2649427 885 43575686 16.45 16.50 16.40 16.45 0.05 0.3% 16.40 822 16.45 244 24.55
2021-09-27 2801 5371140 1493 88346518 16.45 16.50 16.40 16.40 0.05 -0.3% 16.40 1410 16.45 49 24.48
2021-09-28 2801 3920840 1056 64231706 16.35 16.45 16.30 16.40 0.00 0% 16.40 206 16.45 338 24.48
2021-09-29 2801 9099299 3488 148179693 16.30 16.40 16.20 16.30 0.10 -0.61% 16.25 665 16.30 49 24.33
2021-09-30 2801 4830120 1806 79079671 16.25 16.45 16.25 16.45 0.15 0.92% 16.35 374 16.45 533 24.55
2021-10-01 2801 8824903 2596 143511816 16.35 16.40 16.20 16.25 0.20 -1.22% 16.20 1358 16.25 15 24.25
2021-10-04 2801 5524361 1519 90208590 16.35 16.40 16.25 16.40 0.15 0.92% 16.35 26 16.40 725 24.48
2021-10-05 2801 5278900 1824 86075882 16.30 16.40 16.25 16.35 0.05 -0.3% 16.30 41 16.35 1482 24.40
2021-10-06 2801 9684939 2738 157577859 16.40 16.40 16.20 16.25 0.10 -0.61% 16.25 365 16.30 100 24.25
2021-10-07 2801 6003914 1559 98290489 16.35 16.40 16.30 16.40 0.15 0.92% 16.35 328 16.40 196 24.48
2021-10-08 2801 3740274 1073 61118493 16.35 16.40 16.30 16.30 0.10 -0.61% 16.30 796 16.35 147 24.33
2021-10-12 2801 8406475 1807 136822905 16.30 16.35 16.20 16.30 0.00 0% 16.25 859 16.30 100 24.33
2021-10-13 2801 3029415 1212 49460179 16.35 16.40 16.30 16.35 0.05 0.31% 16.30 265 16.35 76 24.40
2021-10-14 2801 3286335 1080 53883303 16.40 16.45 16.35 16.40 0.05 0.31% 16.35 496 16.40 175 24.48
2021-10-15 2801 5834512 2445 95889963 16.40 16.50 16.35 16.50 0.10 0.61% 16.45 82 16.50 1454 24.63
2021-10-18 2801 4073091 1093 67288534 16.45 16.55 16.45 16.55 0.05 0.3% 16.50 361 16.55 947 24.70
2021-10-19 2801 6930682 1363 114686187 16.55 16.60 16.50 16.50 0.05 -0.3% 16.50 708 16.55 127 24.63
2021-10-20 2801 3812784 1274 63055018 16.55 16.60 16.50 16.55 0.05 0.3% 16.50 480 16.55 13 24.70
2021-10-21 2801 7690214 1366 127586448 16.55 16.65 16.50 16.60 0.05 0.3% 16.55 1285 16.60 66 24.78
2021-10-22 2801 3383527 878 55961935 16.55 16.60 16.50 16.50 0.10 -0.6% 16.50 1260 16.55 42 24.63
2021-10-25 2801 3751243 1087 61941141 16.50 16.60 16.45 16.50 0.00 0% 16.50 337 16.55 91 24.63
2021-10-26 2801 9457346 2180 157326420 16.55 16.70 16.50 16.70 0.20 1.21% 16.65 452 16.70 446 24.93
2021-10-27 2801 4752148 1155 78835035 16.60 16.65 16.55 16.55 0.15 -0.9% 16.55 1019 16.60 40 24.70
2021-10-28 2801 2916682 857 48236805 16.55 16.65 16.50 16.50 0.05 -0.3% 16.50 917 16.55 34 24.63
2021-10-29 2801 6707196 1505 110279004 16.50 16.55 16.40 16.40 0.10 -0.61% 16.40 1902 16.45 83 24.48
2021-11-01 2801 3530371 1148 58086066 16.50 16.55 16.40 16.45 0.05 0.3% 16.45 532 16.50 693 24.55
2021-11-02 2801 5695824 1448 94123307 16.50 16.60 16.45 16.55 0.10 0.61% 16.50 134 16.55 683 24.70
2021-11-03 2801 3122150 977 51601664 16.50 16.55 16.45 16.55 0.00 0% 16.50 717 16.55 1 24.70
2021-11-04 2801 2976023 1140 49134087 16.60 16.60 16.45 16.45 0.10 -0.6% 16.45 710 16.50 25 24.55
2021-11-05 2801 3977963 1482 65729464 16.50 16.60 16.45 16.60 0.15 0.91% 16.55 58 16.60 867 24.78
2021-11-08 2801 4247414 1438 70382714 16.60 16.60 16.50 16.60 0.00 0% 16.55 104 16.60 596 24.78
2021-11-09 2801 3975037 1302 66060820 16.60 16.70 16.50 16.70 0.10 0.6% 16.65 43 16.70 1787 24.93
2021-11-10 2801 2508107 1107 41722202 16.65 16.70 16.60 16.60 0.10 -0.6% 16.60 1025 16.65 579 24.78
2021-11-11 2801 2555018 933 42375988 16.60 16.65 16.55 16.55 0.05 -0.3% 16.55 593 16.60 95 24.70
2021-11-12 2801 8654189 2019 144554629 16.55 16.80 16.55 16.80 0.25 1.51% 16.75 184 16.80 908 21.54
2021-11-15 2801 8219125 2359 138479925 16.85 16.90 16.75 16.90 0.10 0.6% 16.85 73 16.90 951 21.67
2021-11-16 2801 4906564 1760 82732845 16.85 16.90 16.80 16.90 0.00 0% 16.85 391 16.90 208 21.67
2021-11-17 2801 8118678 2843 137465172 16.80 17.00 16.80 17.00 0.10 0.59% 16.95 684 17.00 1157 21.79
2021-11-18 2801 15816470 4608 272498684 17.00 17.35 16.95 17.30 0.30 1.76% 17.25 510 17.30 481 22.18
2021-11-19 2801 9049705 2361 155840366 17.35 17.40 17.10 17.25 0.05 -0.29% 17.20 34 17.25 348 22.12
2021-11-22 2801 5459777 1421 93789361 17.25 17.30 17.10 17.20 0.05 -0.29% 17.15 335 17.20 18 22.05
2021-11-23 2801 5201736 1860 88823890 17.15 17.15 17.05 17.05 0.15 -0.87% 17.05 660 17.10 666 21.86
2021-11-24 2801 5351821 1397 91612266 17.05 17.20 17.05 17.10 0.05 0.29% 17.10 76 17.15 36 21.92
2021-11-25 2801 3914269 1305 67012537 17.15 17.20 17.05 17.20 0.10 0.58% 17.15 39 17.20 673 22.05
2021-11-26 2801 9926363 3288 168182725 17.10 17.15 16.85 16.85 0.35 -2.03% 16.85 30 16.90 288 21.60
2021-11-29 2801 6738429 2208 112732712 16.75 16.80 16.65 16.70 0.15 -0.89% 16.70 649 16.75 187 21.41
2021-11-30 2801 27177022 4475 449843065 16.70 16.80 16.40 16.40 0.30 -1.8% 16.40 1427 16.50 115 21.03
2021-12-01 2801 6671860 1710 110758966 16.45 16.70 16.45 16.65 0.25 1.52% 16.65 108 16.70 166 21.35
2021-12-02 2801 6257432 1851 103632644 16.65 16.65 16.45 16.55 0.10 -0.6% 16.55 165 16.60 25 21.22
2021-12-03 2801 5702372 1874 95218068 16.65 16.80 16.60 16.65 0.10 0.6% 16.65 460 16.70 49 21.35
2021-12-06 2801 4505389 1466 75230813 16.60 16.80 16.60 16.70 0.05 0.3% 16.70 243 16.75 47 21.41
2021-12-07 2801 6740482 2020 112594834 16.70 16.80 16.60 16.70 0.00 0% 16.70 724 16.75 51 21.41
2021-12-08 2801 7407480 2200 124579315 16.85 16.90 16.75 16.85 0.15 0.9% 16.85 13 16.90 665 21.60
2021-12-09 2801 5516819 1944 93036034 16.85 16.95 16.80 16.90 0.05 0.3% 16.85 184 16.90 225 21.67
2021-12-10 2801 3994560 1631 67330195 16.85 16.90 16.80 16.80 0.10 -0.59% 16.80 919 16.85 34 21.54
2021-12-13 2801 7804609 2425 131526408 16.85 17.00 16.80 16.80 0.00 0% 16.80 482 16.85 267 21.54
2021-12-14 2801 7917949 2033 132422033 16.75 16.80 16.65 16.75 0.05 -0.3% 16.70 43 16.75 146 21.47
2021-12-15 2801 10096266 2511 168203335 16.70 16.75 16.55 16.65 0.10 -0.6% 16.65 37 16.70 497 21.35
2021-12-16 2801 5834280 1507 97173311 16.70 16.70 16.60 16.70 0.05 0.3% 16.65 82 16.70 103 21.41
2021-12-17 2801 18201071 2595 302576151 16.70 16.80 16.55 16.60 0.10 -0.6% 16.60 344 16.65 425 21.28
2021-12-20 2801 8452001 2041 140089325 16.60 16.65 16.55 16.55 0.05 -0.3% 16.55 254 16.60 123 21.22
2021-12-21 2801 7527319 1634 119076893 16.55 16.70 16.55 16.70 0.15 0.91% 16.65 89 16.70 235 21.41
2021-12-22 2801 2891338 1132 48225587 16.75 16.75 16.65 16.65 0.05 -0.3% 16.65 350 16.70 259 21.35
2021-12-23 2801 5014130 1678 83725007 16.70 16.75 16.65 16.70 0.05 0.3% 16.70 17 16.75 1112 21.41
2021-12-24 2801 4102377 1100 68730516 16.75 16.80 16.70 16.75 0.05 0.3% 16.70 1210 16.75 131 21.47
2021-12-27 2801 4242349 1236 71231181 16.75 16.85 16.70 16.80 0.05 0.3% 16.80 98 16.85 758 21.54
2021-12-28 2801 6405075 1739 108255884 16.85 16.95 16.80 16.95 0.15 0.89% 16.90 438 16.95 1019 21.73
2021-12-29 2801 7758462 2246 131895351 16.95 17.05 16.90 17.05 0.10 0.59% 17.00 247 17.05 998 21.86
2021-12-30 2801 5647534 1879 96106135 17.05 17.10 16.95 17.00 0.05 -0.29% 16.95 782 17.00 305 21.79