中壽(2823)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　　　22.10
0
0%		22.10
0
0%		 22.65
0.55
2.49%		22.85
0.2
0.88%		 　22.90
0.05
0.22%		22.70
-0.2
-0.87%		22.70
0
0%		22.70
0
0%		22.45
-0.25
-1.1%		 　22.55
0.1
0.45%		22.60
0.05
0.22%		22.35
-0.25
-1.11%		22.50
0.15
0.67%		22.55
0.05
0.22%		 　22.75
0.2
0.89%		22.65
-0.1
-0.44%		22.75
0.1
0.44%		22.65
-0.1
-0.44%		22.70
0.05
0.22%		 22.65
2 月　23.10
0.4
1.76%		23.05
-0.05
-0.22%		22.35
-0.7
-3.04%		 　　　　　　　　　　　23.25
0.9
4.03%		23.20
-0.05
-0.22%		22.90
-0.3
-1.29%		 　　22.85
-0.05
-0.22%		 23.10
0.25
1.09%		 22.89
3 月　22.70
-0.4
-1.73%		23.10
0.4
1.76%		22.85
-0.25
-1.08%		23.00
0.15
0.66%		 　23.00
0
0%		23.60
0.6
2.61%		23.80
0.2
0.85%		24.25
0.45
1.89%		23.95
-0.3
-1.24%		 　24.45
0.5
2.09%		24.70
0.25
1.02%		24.40
-0.3
-1.21%		24.35
-0.05
-0.2%		24.40
0.05
0.21%		 　24.30
-0.1
-0.41%		24.40
0.1
0.41%		24.50
0.1
0.41%		25.30
0.8
3.27%		25.60
0.3
1.19%		 　25.55
-0.05
-0.2%		25.70
0.15
0.59%		 24.26
4 月25.50
-0.2
-0.78%		 　　　25.55
0.05
0.2%		25.45
-0.1
-0.39%		25.30
-0.15
-0.59%		25.10
-0.2
-0.79%		 　25.90
0.8
3.19%		25.65
-0.25
-0.97%		26.25
0.6
2.34%		25.55
-0.7
-2.67%		25.80
0.25
0.98%		 　26.40
0.6
2.33%		26.20
-0.2
-0.76%		26.00
-0.2
-0.76%		25.95
-0.05
-0.19%		25.80
-0.15
-0.58%		 　26.65
0.85
3.29%		26.95
0.3
1.13%		26.75
-0.2
-0.74%		26.50
-0.25
-0.93%		 25.99
5 月　　26.00
-0.5
-1.89%		25.25
-0.75
-2.88%		25.65
0.4
1.58%		25.75
0.1
0.39%		26.10
0.35
1.36%		 　26.60
0.5
1.92%		26.00
-0.6
-2.26%		24.00
-2
-7.69%		23.60
-0.4
-1.67%		23.65
0.05
0.21%		 　22.50
-1.15
-4.86%		23.85
1.35
6%		23.65
-0.2
-0.84%		23.55
-0.1
-0.42%		23.70
0.15
0.64%		 　23.75
0.05
0.21%		24.25
0.5
2.11%		24.65
0.4
1.65%		24.20
-0.45
-1.83%		24.65
0.45
1.86%		 24.75
0.1
0.41%		24.56
6 月24.80
0.05
0.2%		25.10
0.3
1.21%		24.90
-0.2
-0.8%		24.75
-0.15
-0.6%		 　24.50
-0.25
-1.01%		24.70
0.2
0.82%		24.45
-0.25
-1.01%		24.40
-0.05
-0.2%		24.45
0.05
0.2%		 　　24.45
0
0%		24.40
-0.05
-0.2%		24.40
0
0%		24.85
0.45
1.84%		 　24.15
-0.7
-2.82%		24.65
0.5
2.07%		25.95
1.3
5.27%		25.80
-0.15
-0.58%		26.10
0.3
1.16%		 　26.40
0.3
1.15%		26.00
-0.4
-1.52%		26.35
0.35
1.35%		 25.05
7 月26.20
-0.15
-0.57%		26.00
-0.2
-0.76%		 　26.25
0.25
0.96%		26.55
0.3
1.14%		27.50
0.95
3.58%		27.20
-0.3
-1.09%		26.90
-0.3
-1.1%		 　26.90
0
0%		26.65
-0.25
-0.93%		26.50
-0.15
-0.56%		26.85
0.35
1.32%		27.75
0.9
3.35%		 　27.50
-0.25
-0.9%		26.80
-0.7
-2.55%		26.80
0
0%		26.85
0.05
0.19%		27.25
0.4
1.49%		 　26.85
-0.4
-1.47%		26.40
-0.45
-1.68%		26.30
-0.1
-0.38%		26.60
0.3
1.14%		26.30
-0.3
-1.13%		 26.78
8 月　26.60
0.3
1.14%		26.70
0.1
0.38%		26.70
0
0%		27.00
0.3
1.12%		26.75
-0.25
-0.93%		 　26.70
-0.05
-0.19%		26.90
0.2
0.75%		27.10
0.2
0.74%		26.90
-0.2
-0.74%		28.30
1.4
5.2%		 　27.95
-0.35
-1.24%		28.15
0.2
0.72%		28.50
0.35
1.24%		28.35
-0.15
-0.53%		28.15
-0.2
-0.71%		 　28.35
0.2
0.71%		28.50
0.15
0.53%		28.65
0.15
0.53%		28.60
-0.05
-0.17%		28.70
0.1
0.35%		 　29.00
0.3
1.05%		28.90
-0.1
-0.34%		27.83
9 月29.00
0.1
0.35%		28.75
-0.25
-0.86%		28.85
0.1
0.35%		 　28.70
-0.15
-0.52%		28.80
0.1
0.35%		28.70
-0.1
-0.35%		28.75
0.05
0.17%		28.80
0.05
0.17%		 　29.00
0.2
0.69%		29.10
0.1
0.34%		29.25
0.15
0.52%		29.50
0.25
0.85%		29.35
-0.15
-0.51%		 　　　28.90
-0.45
-1.53%		29.00
0.1
0.35%		29.00
0
0%		 　29.05
0.05
0.17%		29.00
-0.05
-0.17%		28.95
-0.05
-0.17%		29.00
0.05
0.17%		 28.96
10 月28.95
-0.05
-0.17%		 　28.90
-0.05
-0.17%		29.00
0.1
0.35%		29.15
0.15
0.52%		29.25
0.1
0.34%		29.25
0
0%		 　　29.40
0.15
0.51%		29.55
0.15
0.51%		29.60
0.05
0.17%		29.60
0
0%		 　29.90
0.3
1.01%		30.00
0.1
0.33%		29.95
-0.05
-0.17%		30.05
0.1
0.33%		30.05
0
0%		 　28.90
-1.15
-3.83%		28.95
0.05
0.17%		29.20
0.25
0.86%		29.35
0.15
0.51%		29.00
-0.35
-1.19%		 29.33
11 月28.80
-0.2
-0.69%		29.05
0.25
0.87%		28.90
-0.15
-0.52%		28.85
-0.05
-0.17%		28.85
0
0%		 　28.95
0.1
0.35%		29.00
0.05
0.17%		28.95
-0.05
-0.17%		29.10
0.15
0.52%		29.60
0.5
1.72%		 　30.15
0.55
1.86%		30.15
0
0%		30.95
0.8
2.65%		31.15
0.2
0.65%		30.75
-0.4
-1.28%		 　30.60
-0.15
-0.49%		30.55
-0.05
-0.16%		30.85
0.3
0.98%		30.80
-0.05
-0.16%		30.60
-0.2
-0.65%		 　30.45
-0.15
-0.49%		30.65
0.2
0.66%		 29.94
12 月30.55
-0.1
-0.33%		30.50
-0.05
-0.16%		30.65
0.15
0.49%		 　30.70
0.05
0.16%		30.85
0.15
0.49%		30.70
-0.15
-0.49%		30.80
0.1
0.33%		30.80
0
0%		 　30.95
0.15
0.49%		30.85
-0.1
-0.32%		30.60
-0.25
-0.81%		30.50
-0.1
-0.33%		30.55
0.05
0.16%		　　　　　　　　　　　　　　30.71

說明:最高漲幅:6%最低跌幅:-7.69% 最高價:31.15最低價:22.10平均價:26.56,灰色底表示週末,漲146天(42.2)元,跌125天(-34.2)元,平盤20天
6%=1,5%=2,4%=3,3%=8,2%=23,1%=57,0%=72,-0%=1,-1%=2,-2%=2,-3%=6,-4%=17,-5%=43,-6%=54,

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 2823 7412364 1951 163994187 22.20 22.20 22.05 22.10 0.10 0% 22.10 95 22.15 130 6.37
2021-01-05 2823 5758162 1594 127276153 22.05 22.15 22.05 22.10 0.00 0% 22.10 76 22.15 360 6.37
2021-01-07 2823 27254550 6384 618487579 22.60 22.80 22.55 22.65 0.20 2.49% 22.65 1261 22.70 155 6.53
2021-01-08 2823 27038077 6519 616686944 22.75 22.90 22.70 22.85 0.20 0.88% 22.85 1361 22.90 2905 6.58
2021-01-11 2823 24116518 4713 552114194 22.90 23.00 22.80 22.90 0.05 0.22% 22.90 474 22.95 2104 6.60
2021-01-12 2823 15903037 3975 361610950 22.90 22.90 22.65 22.70 0.20 -0.87% 22.70 88 22.75 624 6.54
2021-01-13 2823 14313375 3535 325031477 22.70 22.75 22.65 22.70 0.00 0% 22.70 488 22.75 2339 6.54
2021-01-14 2823 10211339 2904 231593503 22.70 22.70 22.65 22.70 0.00 0% 22.65 1289 22.70 1186 6.54
2021-01-15 2823 19124798 5070 431813885 22.70 22.70 22.45 22.45 0.25 -1.1% 22.45 1205 22.50 45 6.47
2021-01-18 2823 13706965 3601 308702165 22.55 22.60 22.45 22.55 0.10 0.45% 22.50 195 22.55 314 6.50
2021-01-19 2823 11900701 2525 268684072 22.55 22.65 22.55 22.60 0.05 0.22% 22.60 458 22.65 702 6.51
2021-01-20 2823 22143472 6335 497882649 22.55 22.60 22.35 22.35 0.25 -1.11% 22.35 428 22.40 70 6.44
2021-01-21 2823 13897371 4440 314347108 22.65 22.70 22.50 22.50 0.15 0.67% 22.50 897 22.55 72 6.48
2021-01-22 2823 10403354 3491 234727458 22.65 22.65 22.50 22.55 0.05 0.22% 22.55 1445 22.60 1007 6.50
2021-01-25 2823 14941121 3768 338941633 22.65 22.80 22.55 22.75 0.20 0.89% 22.75 133 22.80 1884 6.56
2021-01-26 2823 13146497 4048 298117610 22.75 22.75 22.60 22.65 0.10 -0.44% 22.65 1537 22.70 881 6.53
2021-01-27 2823 12837776 3571 292125539 22.70 22.80 22.70 22.75 0.10 0.44% 22.75 1281 22.80 3560 6.56
2021-01-28 2823 17125588 5087 388427950 22.70 22.75 22.60 22.65 0.10 -0.44% 22.65 1240 22.70 609 6.53
2021-01-29 2823 29442882 8228 669914668 22.80 22.80 22.70 22.70 0.05 0.22% 22.70 2773 22.75 477 6.54
2021-02-02 2823 19736777 5945 451452867 22.40 23.20 22.40 23.10 0.70 1.76% 23.05 240 23.10 9 6.66
2021-02-03 2823 31316200 6428 725557478 23.45 23.60 22.90 23.05 0.05 -0.22% 23.05 13 23.10 281 6.64
2021-02-04 2823 18991201 6070 429300088 23.00 23.00 22.35 22.35 0.70 -3.04% 22.35 39 22.40 5 6.44
2021-02-17 2823 36071681 9120 835893771 23.00 23.45 22.85 23.25 0.15 4.03% 23.25 62 23.30 521 6.70
2021-02-18 2823 11617022 4000 269311038 23.25 23.30 23.05 23.20 0.05 -0.22% 23.20 1309 23.25 871 6.69
2021-02-19 2823 8993194 2800 206139205 23.10 23.20 22.80 22.90 0.30 -1.29% 22.90 130 22.95 23 6.60
2021-02-23 2823 13690983 2940 313162393 22.90 23.00 22.80 22.85 0.05 -0.22% 22.85 112 22.90 12 6.58
2021-02-25 2823 18307282 4498 420510248 22.80 23.15 22.75 23.10 0.35 1.09% 23.10 637 23.15 300 6.66
2021-03-02 2823 11033378 2099 251464887 22.80 22.90 22.70 22.70 0.00 -1.73% 22.70 630 22.75 27 6.54
2021-03-03 2823 12092188 3459 278358807 22.85 23.10 22.85 23.10 0.40 1.76% 23.05 21 23.10 310 7.02
2021-03-04 2823 10053139 3313 230487110 23.15 23.15 22.80 22.85 0.25 -1.08% 22.85 211 22.90 4 6.95
2021-03-05 2823 7347311 2834 167992440 22.70 23.00 22.65 23.00 0.15 0.66% 22.95 2 23.00 556 6.99
2021-03-08 2823 8481030 2786 196030280 23.00 23.25 22.90 23.00 0.00 0% 23.00 10 23.05 4 6.99
2021-03-09 2823 18620240 5510 436932286 23.10 23.60 23.10 23.60 0.60 2.61% 23.55 147 23.60 1088 7.17
2021-03-10 2823 12261840 3872 290793035 23.60 23.90 23.50 23.80 0.20 0.85% 23.75 21 23.80 322 7.23
2021-03-11 2823 24485686 7621 596277650 24.00 24.70 23.95 24.25 0.45 1.89% 24.25 125 24.30 153 7.37
2021-03-12 2823 8174727 3041 196190020 24.50 24.50 23.90 23.95 0.30 -1.24% 23.95 121 24.00 137 7.28
2021-03-15 2823 12874451 3756 312929001 24.00 24.50 23.90 24.45 0.50 2.09% 24.40 195 24.45 37 7.43
2021-03-16 2823 13700954 4293 336773349 24.50 24.75 24.45 24.70 0.25 1.02% 24.70 92 24.75 500 7.51
2021-03-17 2823 8920096 3775 217945955 24.60 24.65 24.25 24.40 0.30 -1.21% 24.35 5 24.40 42 7.42
2021-03-18 2823 8729486 2981 212289214 24.50 24.55 24.15 24.35 0.05 -0.2% 24.35 35 24.40 275 7.40
2021-03-19 2823 12601502 2576 305675136 24.20 24.40 24.05 24.40 0.05 0.21% 24.30 2 24.40 113 7.42
2021-03-22 2823 8650890 2883 209071829 24.35 24.35 23.90 24.30 0.10 -0.41% 24.25 45 24.30 314 7.39
2021-03-23 2823 6306880 2155 154026240 24.30 24.60 24.30 24.40 0.10 0.41% 24.40 56 24.45 317 7.42
2021-03-24 2823 6860715 2622 167996993 24.40 24.55 24.25 24.50 0.10 0.41% 24.50 1002 24.55 131 7.45
2021-03-25 2823 18246349 6589 456546251 24.60 25.35 24.55 25.30 0.80 3.27% 25.25 14 25.30 805 7.69
2021-03-26 2823 14756857 5484 376550711 25.45 25.65 25.35 25.60 0.30 1.19% 25.55 57 25.60 495 7.78
2021-03-29 2823 7640687 2851 194728029 25.70 25.75 25.30 25.55 0.05 -0.2% 25.50 2 25.55 147 7.77
2021-03-30 2823 6363490 2642 162491589 25.60 25.70 25.35 25.70 0.15 0.59% 25.60 12 25.70 357 7.81
2021-04-01 2823 7188017 2420 183974110 25.75 25.85 25.40 25.50 0.25 -0.78% 25.50 105 25.55 79 7.75
2021-04-06 2823 4312418 1598 110002512 25.50 25.60 25.40 25.55 0.05 0.2% 25.50 123 25.55 65 7.77
2021-04-07 2823 4211583 1558 107041130 25.55 25.60 25.30 25.45 0.10 -0.39% 25.45 70 25.50 481 7.74
2021-04-08 2823 5039818 1882 127511819 25.35 25.45 25.20 25.30 0.15 -0.59% 25.30 29 25.35 140 7.69
2021-04-09 2823 6499653 2748 163332215 25.25 25.30 25.05 25.10 0.20 -0.79% 25.10 176 25.15 23 7.63
2021-04-12 2823 12148475 4085 312485530 25.35 25.90 25.35 25.90 0.80 3.19% 25.85 66 25.90 269 7.87
2021-04-13 2823 7555074 2991 194657587 25.95 25.95 25.65 25.65 0.25 -0.97% 25.65 88 25.70 72 7.80
2021-04-14 2823 17644971 5768 458155192 25.95 26.30 25.65 26.25 0.60 2.34% 26.20 111 26.25 96 7.98
2021-04-15 2823 29341530 8373 750253140 25.75 25.80 25.20 25.55 0.70 -2.67% 25.55 4 25.60 142 7.77
2021-04-16 2823 12878662 3795 329106871 25.50 25.80 25.40 25.80 0.25 0.98% 25.80 11 25.85 559 7.84
2021-04-19 2823 32818175 10364 862583411 25.80 26.75 25.70 26.40 0.60 2.33% 26.40 117 26.45 209 8.02
2021-04-20 2823 13971807 5004 368805743 26.40 26.80 26.10 26.20 0.20 -0.76% 26.20 33 26.25 57 7.96
2021-04-21 2823 7543384 3718 196053700 26.05 26.20 25.85 26.00 0.20 -0.76% 26.00 25 26.05 74 7.90
2021-04-22 2823 11491068 3782 299199440 26.20 26.25 25.80 25.95 0.05 -0.19% 25.90 8 25.95 86 7.89
2021-04-23 2823 8211896 2545 211729095 26.00 26.00 25.65 25.80 0.15 -0.58% 25.75 121 25.80 57 7.84
2021-04-26 2823 25184971 7735 667069087 25.80 27.05 25.80 26.65 0.85 3.29% 26.65 206 26.70 451 8.10
2021-04-27 2823 14246321 4975 382202437 26.90 27.10 26.65 26.95 0.30 1.13% 26.90 59 26.95 398 8.19
2021-04-28 2823 8358777 2774 223833334 27.00 27.00 26.60 26.75 0.20 -0.74% 26.70 121 26.75 21 8.13
2021-04-29 2823 7397512 2454 196928529 26.75 26.85 26.50 26.50 0.25 -0.93% 26.50 515 26.55 73 8.05
2021-05-03 2823 12705185 3541 335122991 26.50 26.95 26.00 26.00 0.50 -1.89% 26.00 13 26.05 11 7.90
2021-05-04 2823 18179128 5053 464913852 26.20 26.45 25.15 25.25 0.75 -2.88% 25.20 548 25.25 127 7.67
2021-05-05 2823 9473184 2933 243742480 25.50 26.15 25.35 25.65 0.40 1.58% 25.60 127 25.65 18 7.80
2021-05-06 2823 6405099 2159 165342368 25.95 26.10 25.50 25.75 0.10 0.39% 25.75 30 25.80 80 7.83
2021-05-07 2823 6860918 2330 177762055 26.00 26.10 25.65 26.10 0.35 1.36% 26.05 68 26.10 252 7.93
2021-05-10 2823 16064491 4873 426021230 26.30 26.80 26.15 26.60 0.50 1.92% 26.55 145 26.60 205 8.09
2021-05-11 2823 15941999 5162 418829300 26.40 26.80 25.65 26.00 0.60 -2.26% 25.95 64 26.00 163 5.88
2021-05-12 2823 29740633 9260 729870495 25.80 25.90 23.40 24.00 2.00 -7.69% 23.95 110 24.00 188 5.43
2021-05-13 2823 13984582 4426 331035740 23.50 24.20 23.20 23.60 0.40 -1.67% 23.55 82 23.60 58 5.34
2021-05-14 2823 8837881 2977 209962640 23.80 24.15 23.50 23.65 0.05 0.21% 23.65 1 23.70 123 5.35
2021-05-17 2823 14616491 4371 333018151 23.00 23.35 22.25 22.50 1.15 -4.86% 22.45 52 22.50 83 5.09
2021-05-18 2823 10661666 3643 251524150 22.90 23.95 22.90 23.85 1.35 6% 23.85 9 23.90 71 5.40
2021-05-19 2823 7204321 2460 171157179 23.80 24.05 23.50 23.65 0.20 -0.84% 23.60 222 23.65 30 5.35
2021-05-20 2823 6475377 2028 152602417 23.55 23.80 23.35 23.55 0.10 -0.42% 23.55 9 23.60 37 5.33
2021-05-21 2823 6396621 1869 152453057 23.80 24.15 23.60 23.70 0.15 0.64% 23.70 107 23.75 6 5.36
2021-05-24 2823 2647183 1549 62734910 23.60 23.85 23.50 23.75 0.05 0.21% 23.70 181 23.75 82 5.37
2021-05-25 2823 10735606 2437 258169896 23.75 24.25 23.75 24.25 0.50 2.11% 24.20 1 24.25 359 5.49
2021-05-26 2823 25835085 6578 646284665 25.80 25.80 24.55 24.65 0.40 1.65% 24.65 69 24.70 167 5.58
2021-05-27 2823 18915701 4042 458525332 24.45 24.45 24.10 24.20 0.45 -1.83% 24.20 1171 24.30 410 5.48
2021-05-28 2823 12265998 3668 302218848 24.45 24.95 24.35 24.65 0.45 1.86% 24.60 93 24.65 129 5.58
2021-05-31 2823 6109430 2201 151091282 24.65 24.90 24.60 24.75 0.10 0.41% 24.75 38 24.80 301 5.60
2021-06-01 2823 4132312 1284 102324906 24.85 24.90 24.65 24.80 0.05 0.2% 24.75 339 24.80 29 5.61
2021-06-02 2823 6750650 2591 169002675 24.85 25.20 24.85 25.10 0.30 1.21% 25.05 19 25.10 11 5.68
2021-06-03 2823 3969604 1335 99135192 25.10 25.15 24.90 24.90 0.20 -0.8% 24.90 318 24.95 6 5.63
2021-06-04 2823 3427523 1316 84660018 24.70 24.80 24.65 24.75 0.15 -0.6% 24.70 55 24.75 50 5.60
2021-06-07 2823 4056402 1370 99463674 24.75 24.75 24.20 24.50 0.25 -1.01% 24.50 151 24.55 2 5.54
2021-06-08 2823 2074571 942 51090516 24.60 24.75 24.55 24.70 0.20 0.82% 24.60 17 24.70 172 5.59
2021-06-09 2823 4309960 1423 105696572 24.65 24.70 24.40 24.45 0.25 -1.01% 24.45 8 24.50 109 5.53
2021-06-10 2823 5438694 1658 132990337 24.55 24.60 24.35 24.40 0.05 -0.2% 24.35 278 24.40 975 5.52
2021-06-11 2823 4750115 2178 116132276 24.45 24.60 24.30 24.45 0.05 0.2% 24.45 16 24.50 17 5.53
2021-06-15 2823 3962064 1568 96983499 24.50 24.60 24.40 24.45 0.00 0% 24.45 32 24.50 72 5.53
2021-06-16 2823 5421014 2291 131970418 24.40 24.50 24.15 24.40 0.05 -0.2% 24.35 17 24.40 359 5.52
2021-06-17 2823 3709585 1429 90194611 24.25 24.40 24.20 24.40 0.00 0% 24.35 39 24.40 182 5.52
2021-06-18 2823 9396679 1826 231541400 24.30 24.85 24.25 24.85 0.45 1.84% 24.70 12 24.85 287 5.62
2021-06-21 2823 9165459 2945 222389883 24.50 24.60 24.15 24.15 0.70 -2.82% 24.15 553 24.20 110 5.46
2021-06-22 2823 8135296 2492 200061080 24.50 24.80 24.30 24.65 0.50 2.07% 24.60 108 24.65 81 5.58
2021-06-23 2823 64647496 20519 1702741824 26.95 26.95 25.55 25.95 1.30 5.27% 25.95 149 26.00 178 5.87
2021-06-24 2823 12551098 4427 324144185 25.75 26.20 25.50 25.80 0.15 -0.58% 25.80 97 25.85 33 5.84
2021-06-25 2823 14015669 5264 365764298 25.85 26.35 25.80 26.10 0.30 1.16% 26.05 404 26.10 26 5.90
2021-06-28 2823 13691323 4333 359141642 26.15 26.45 25.90 26.40 0.30 1.15% 26.35 74 26.40 86 5.97
2021-06-29 2823 9721414 3639 253552497 26.45 26.45 25.95 26.00 0.40 -1.52% 26.00 122 26.05 48 5.88
2021-06-30 2823 13099701 3816 343283716 26.15 26.40 25.85 26.35 0.35 1.35% 26.30 167 26.35 133 5.96
2021-07-01 2823 32678706 9292 867330459 26.35 26.95 26.10 26.20 0.15 -0.57% 26.15 49 26.20 23 5.93
2021-07-02 2823 7606493 2254 198494784 26.20 26.30 26.00 26.00 0.20 -0.76% 26.00 554 26.05 39 5.88
2021-07-05 2823 7827673 2627 205755417 26.25 26.50 26.10 26.25 0.25 0.96% 26.20 45 26.25 96 5.94
2021-07-06 2823 23954839 6383 638699530 26.30 26.90 26.25 26.55 0.30 1.14% 26.50 431 26.55 102 6.01
2021-07-07 2823 85898785 27068 2147483647 26.70 28.70 26.60 27.50 0.95 3.58% 27.50 100 27.55 60 6.22
2021-07-08 2823 22057272 7143 604816874 27.90 28.00 27.10 27.20 0.30 -1.09% 27.20 126 27.25 48 6.15
2021-07-09 2823 14636368 3744 394637168 26.95 27.20 26.80 26.90 0.30 -1.1% 26.90 10 26.95 115 6.09
2021-07-12 2823 19683280 5319 536379490 27.15 27.65 26.90 26.90 0.00 0% 26.90 494 26.95 7 6.09
2021-07-13 2823 15873832 4256 425058515 27.10 27.30 26.50 26.65 0.25 -0.93% 26.65 40 26.70 136 6.03
2021-07-14 2823 8617669 2525 228747491 26.90 26.90 26.35 26.50 0.15 -0.56% 26.50 112 26.55 329 6.00
2021-07-15 2823 9507463 2326 253594195 26.65 26.85 26.50 26.85 0.35 1.32% 26.80 91 26.85 128 6.07
2021-07-16 2823 32548550 8704 894822656 26.90 27.90 26.85 27.75 0.90 3.35% 27.70 186 27.75 187 6.28
2021-07-19 2823 19341994 4921 536140701 27.80 28.25 27.40 27.50 0.25 -0.9% 27.50 187 27.55 25 6.22
2021-07-20 2823 12246476 4044 330197012 27.15 27.20 26.75 26.80 0.70 -2.55% 26.80 253 26.85 247 6.06
2021-07-21 2823 10804036 3911 289851594 27.05 27.10 26.60 26.80 0.00 0% 26.75 119 26.80 60 6.06
2021-07-22 2823 9362000 2101 252305500 27.00 27.05 26.80 26.85 0.05 0.19% 26.85 65 26.90 95 6.07
2021-07-23 2823 7188843 2491 195531803 27.10 27.30 27.05 27.25 0.40 1.49% 27.25 49 27.30 335 6.17
2021-07-26 2823 10190658 2526 275368295 27.35 27.40 26.80 26.85 0.40 -1.47% 26.85 68 26.90 144 6.07
2021-07-27 2823 8387416 2515 223074243 27.00 27.00 26.40 26.40 0.45 -1.68% 26.40 307 26.45 30 5.97
2021-07-28 2823 8584520 3218 224513575 26.40 26.45 25.95 26.30 0.10 -0.38% 26.30 60 26.35 152 5.95
2021-07-29 2823 3872149 1250 102823215 26.50 26.70 26.35 26.60 0.30 1.14% 26.60 253 26.65 85 6.02
2021-07-30 2823 6999549 1725 184659711 26.60 26.70 26.25 26.30 0.30 -1.13% 26.30 134 26.35 38 5.95
2021-08-02 2823 4147176 1425 109965772 26.35 26.70 26.35 26.60 0.30 1.14% 26.60 78 26.65 99 6.02
2021-08-03 2823 3774665 1069 100511067 26.60 26.70 26.55 26.70 0.10 0.38% 26.65 2 26.70 182 6.04
2021-08-04 2823 3799488 1130 101483279 26.80 26.85 26.65 26.70 0.00 0% 26.65 319 26.70 8 6.04
2021-08-05 2823 9529611 2119 255269188 26.75 27.05 26.60 27.00 0.30 1.12% 26.95 113 27.00 6 6.11
2021-08-06 2823 5183261 1391 138996619 27.00 27.00 26.75 26.75 0.25 -0.93% 26.75 427 26.80 826 6.05
2021-08-09 2823 8297304 1747 221208247 26.75 26.75 26.50 26.70 0.05 -0.19% 26.65 104 26.70 1028 6.04
2021-08-10 2823 11566488 2614 310197114 26.75 27.10 26.60 26.90 0.20 0.75% 26.85 65 26.90 38 6.09
2021-08-11 2823 25503105 6021 691695185 27.05 27.35 26.90 27.10 0.20 0.74% 27.10 131 27.15 301 6.13
2021-08-12 2823 13301395 3273 358775707 27.25 27.25 26.85 26.90 0.20 -0.74% 26.90 301 26.95 222 6.09
2021-08-13 2823 118392458 27632 2147483647 28.95 28.95 27.75 28.30 0.00 5.2% 28.25 1224 28.30 68 6.40
2021-08-16 2823 48772436 9204 1374713993 28.55 28.65 27.90 27.95 0.35 -1.24% 27.95 356 28.00 1229 6.32
2021-08-17 2823 24151847 5563 677522169 28.00 28.20 27.95 28.15 0.20 0.72% 28.10 213 28.15 64 6.37
2021-08-18 2823 23057878 6177 652684311 28.05 28.50 28.00 28.50 0.35 1.24% 28.45 206 28.50 1555 6.45
2021-08-19 2823 27308641 5195 778164348 28.50 28.80 28.15 28.35 0.15 -0.53% 28.35 30 28.40 195 6.41
2021-08-20 2823 12393373 2975 349293642 28.30 28.40 28.05 28.15 0.20 -0.71% 28.10 405 28.15 111 6.37
2021-08-23 2823 10265448 2627 290329500 28.20 28.40 28.20 28.35 0.20 0.71% 28.35 68 28.40 1294 6.41
2021-08-24 2823 10111215 2237 286969372 28.40 28.50 28.25 28.50 0.15 0.53% 28.45 88 28.50 1753 5.60
2021-08-25 2823 12892325 2871 368339478 28.45 28.70 28.40 28.65 0.15 0.53% 28.60 235 28.65 297 5.63
2021-08-26 2823 7883811 1628 225030302 28.65 28.65 28.45 28.60 0.05 -0.17% 28.55 183 28.60 206 5.62
2021-08-27 2823 10171728 2497 291662771 28.50 28.75 28.50 28.70 0.10 0.35% 28.70 130 28.75 717 5.64
2021-08-30 2823 12875097 4095 372277858 28.75 29.00 28.70 29.00 0.30 1.05% 28.95 311 29.00 1284 5.70
2021-08-31 2823 10504850 2326 304048790 29.10 29.15 28.80 28.90 0.10 -0.34% 28.90 378 28.95 58 5.68
2021-09-01 2823 6605224 1458 191169452 28.95 29.05 28.85 29.00 0.10 0.35% 28.95 5 29.00 1486 5.70
2021-09-02 2823 7895571 1854 227129659 29.00 29.05 28.60 28.75 0.25 -0.86% 28.70 41 28.75 174 5.65
2021-09-03 2823 7639270 2810 220057828 28.75 28.90 28.70 28.85 0.10 0.35% 28.80 91 28.85 435 5.67
2021-09-06 2823 6678180 1671 192053131 28.80 28.85 28.70 28.70 0.15 -0.52% 28.70 66 28.75 144 5.64
2021-09-07 2823 5384324 1613 154554372 28.65 28.80 28.60 28.80 0.10 0.35% 28.75 26 28.80 125 5.66
2021-09-08 2823 6000954 1480 172309825 28.85 28.85 28.65 28.70 0.10 -0.35% 28.65 109 28.70 484 5.64
2021-09-09 2823 5889814 1666 168749426 28.65 28.75 28.55 28.75 0.05 0.17% 28.70 24 28.75 110 5.65
2021-09-10 2823 4277644 1144 123112575 28.70 28.85 28.70 28.80 0.05 0.17% 28.75 83 28.80 228 5.66
2021-09-13 2823 10620571 3006 308093719 28.85 29.15 28.85 29.00 0.20 0.69% 29.00 31 29.05 108 5.70
2021-09-14 2823 9963858 2816 289929876 29.05 29.20 29.00 29.10 0.10 0.34% 29.10 134 29.15 36 5.72
2021-09-15 2823 9331832 3264 272320000 29.10 29.30 29.00 29.25 0.15 0.52% 29.25 238 29.30 1075 5.75
2021-09-16 2823 11606735 3684 342143541 29.30 29.55 29.25 29.50 0.25 0.85% 29.45 274 29.50 243 5.80
2021-09-17 2823 8834000 1785 260313100 29.60 29.70 29.35 29.35 0.15 -0.51% 29.35 100 29.40 102 5.77
2021-09-22 2823 11750431 3245 339043416 28.90 29.00 28.70 28.90 0.45 -1.53% 28.90 28 28.95 116 5.68
2021-09-23 2823 3952499 1196 114623445 29.05 29.05 28.95 29.00 0.10 0.35% 28.95 284 29.00 74 5.70
2021-09-24 2823 4814417 1378 139604626 29.05 29.10 28.95 29.00 0.00 0% 28.95 207 29.00 19 5.70
2021-09-27 2823 5494993 1523 159754945 29.00 29.15 29.00 29.05 0.05 0.17% 29.05 148 29.10 297 5.71
2021-09-28 2823 3904586 1160 113303106 29.00 29.10 28.95 29.00 0.05 -0.17% 29.00 183 29.05 37 5.70
2021-09-29 2823 7351002 1718 212669576 28.85 29.05 28.85 28.95 0.05 -0.17% 28.95 80 29.00 387 5.69
2021-09-30 2823 9758170 1839 282758005 28.95 29.10 28.85 29.00 0.05 0.17% 29.00 93 29.05 91 5.70
2021-10-01 2823 9498416 2633 274504838 29.05 29.05 28.80 28.95 0.05 -0.17% 28.95 33 29.00 660 5.69
2021-10-04 2823 6742458 2090 195087476 29.00 29.05 28.85 28.90 0.05 -0.17% 28.90 103 28.95 74 5.68
2021-10-05 2823 6832605 2186 197529120 28.95 29.00 28.80 29.00 0.10 0.35% 28.95 172 29.00 123 5.70
2021-10-06 2823 9134099 2715 265823053 29.15 29.20 29.00 29.15 0.15 0.52% 29.15 23 29.20 777 5.73
2021-10-07 2823 8818554 3580 258232755 29.25 29.45 29.20 29.25 0.10 0.34% 29.25 49 29.30 914 5.75
2021-10-08 2823 6634888 1445 193950156 29.35 29.35 29.15 29.25 0.00 0% 29.25 30 29.30 458 5.75
2021-10-12 2823 8381323 2417 245726734 29.25 29.45 29.15 29.40 0.15 0.51% 29.40 71 29.45 341 5.78
2021-10-13 2823 8628553 2794 255289095 29.50 29.70 29.50 29.55 0.15 0.51% 29.50 174 29.55 42 5.81
2021-10-14 2823 5266154 1671 155846327 29.65 29.70 29.55 29.60 0.05 0.17% 29.60 91 29.65 544 5.82
2021-10-15 2823 7323391 2101 216955746 29.60 29.70 29.55 29.60 0.00 0% 29.55 507 29.60 23 5.82
2021-10-18 2823 16576039 3302 494549138 29.65 30.00 29.60 29.90 0.30 1.01% 29.90 113 29.95 281 5.87
2021-10-19 2823 10600984 2552 318054570 30.05 30.10 29.90 30.00 0.10 0.33% 30.00 45 30.05 68 5.89
2021-10-20 2823 6025662 1914 180564305 30.10 30.10 29.90 29.95 0.05 -0.17% 29.95 21 30.00 1444 5.88
2021-10-21 2823 9760699 2254 292987259 30.00 30.10 29.90 30.05 0.10 0.33% 30.00 470 30.05 39 5.90
2021-10-22 2823 11866406 2100 356564420 30.00 30.10 29.95 30.05 0.00 0% 30.00 613 30.05 232 5.90
2021-10-25 2823 5752840 1684 166393559 29.00 29.00 28.80 28.90 0.00 -3.83% 28.90 465 28.95 145 5.68
2021-10-26 2823 6546023 1378 189841326 29.00 29.10 28.90 28.95 0.05 0.17% 28.95 773 29.00 62 5.69
2021-10-27 2823 5629740 1373 163849243 29.00 29.20 28.95 29.20 0.25 0.86% 29.15 143 29.20 244 5.74
2021-10-28 2823 7470147 1351 219014266 29.15 29.40 29.10 29.35 0.15 0.51% 29.30 203 29.35 65 5.77
2021-10-29 2823 9895916 2009 287867551 29.40 29.40 29.00 29.00 0.35 -1.19% 29.00 35 29.10 85 5.70
2021-11-01 2823 7993285 2053 231065983 29.00 29.05 28.80 28.80 0.20 -0.69% 28.80 113 28.85 37 5.66
2021-11-02 2823 6033411 1312 174813827 28.90 29.10 28.85 29.05 0.25 0.87% 28.90 88 29.05 287 5.71
2021-11-03 2823 5835013 1465 168632067 28.90 29.00 28.85 28.90 0.15 -0.52% 28.90 126 28.95 45 5.68
2021-11-04 2823 8283946 1686 239564800 29.00 29.05 28.85 28.85 0.05 -0.17% 28.85 150 28.90 25 5.67
2021-11-05 2823 9812607 1818 282946518 28.85 28.95 28.75 28.85 0.00 0% 28.85 67 28.90 52 5.67
2021-11-08 2823 4305308 1241 124753288 28.85 29.10 28.85 28.95 0.10 0.35% 28.90 445 29.00 145 5.14
2021-11-09 2823 4866111 1130 140941493 29.00 29.05 28.90 29.00 0.05 0.17% 28.95 474 29.00 6 5.15
2021-11-10 2823 4823095 1336 139631502 28.90 29.05 28.90 28.95 0.05 -0.17% 28.95 59 29.00 535 5.14
2021-11-11 2823 4125735 1116 119856518 28.95 29.15 28.90 29.10 0.15 0.52% 29.05 4 29.10 295 5.17
2021-11-12 2823 14376245 3431 423591182 29.15 29.80 29.10 29.60 0.50 1.72% 29.55 305 29.60 14 5.26
2021-11-15 2823 19023219 4528 571678106 29.75 30.20 29.75 30.15 0.55 1.86% 30.15 493 30.20 1255 5.36
2021-11-16 2823 6051880 2391 181676170 30.15 30.15 29.85 30.15 0.00 0% 30.10 576 30.15 943 5.36
2021-11-17 2823 26441287 8859 813190292 30.25 31.00 30.25 30.95 0.80 2.65% 30.95 16 31.00 2045 5.50
2021-11-18 2823 20132098 6997 624327839 31.00 31.25 30.75 31.15 0.20 0.65% 31.15 210 31.20 728 5.53
2021-11-19 2823 12201313 4021 376447115 31.10 31.10 30.70 30.75 0.40 -1.28% 30.75 228 30.80 6 5.46
2021-11-22 2823 10026208 2892 306294264 30.70 30.70 30.45 30.60 0.15 -0.49% 30.60 246 30.65 37 5.44
2021-11-23 2823 6452178 2039 197412127 30.55 30.85 30.45 30.55 0.05 -0.16% 30.55 3 30.60 50 5.43
2021-11-24 2823 6657614 2458 205379807 30.75 31.05 30.70 30.85 0.30 0.98% 30.85 6 30.90 166 5.48
2021-11-25 2823 3264562 1496 100634434 30.95 30.95 30.70 30.80 0.05 -0.16% 30.80 249 30.90 102 5.47
2021-11-26 2823 9357154 2126 287609366 30.80 30.95 30.60 30.60 0.20 -0.65% 30.60 204 30.65 112 5.44
2021-11-29 2823 8347547 2072 253779382 30.45 30.55 30.15 30.45 0.15 -0.49% 30.40 455 30.45 13 5.41
2021-11-30 2823 9557955 1983 292585399 30.60 30.70 30.45 30.65 0.20 0.66% 30.60 24 30.65 254 5.44
2021-12-01 2823 6548222 1996 199782053 30.45 30.60 30.40 30.55 0.10 -0.33% 30.55 27 30.60 196 5.43
2021-12-02 2823 11107392 3242 338037765 30.50 30.60 30.40 30.50 0.05 -0.16% 30.45 15 30.50 104 5.42
2021-12-03 2823 9015555 4019 276313656 30.50 30.75 30.50 30.65 0.15 0.49% 30.65 3 30.70 27 5.44
2021-12-06 2823 7351289 4819 225583401 30.70 30.80 30.45 30.70 0.05 0.16% 30.70 57 30.75 387 5.45
2021-12-07 2823 9438296 3994 289900458 30.70 30.85 30.60 30.85 0.15 0.49% 30.80 373 30.85 309 5.48
2021-12-08 2823 9874132 3295 304125489 30.90 30.95 30.65 30.70 0.15 -0.49% 30.65 427 30.70 440 5.45
2021-12-09 2823 8709025 2406 267979911 30.75 30.90 30.70 30.80 0.10 0.33% 30.75 120 30.85 237 5.47
2021-12-10 2823 11000816 4909 339912960 30.80 31.00 30.75 30.80 0.00 0% 30.80 551 30.85 9 5.47
2021-12-13 2823 11418608 36135 353138692 30.85 31.00 30.85 30.95 0.15 0.49% 30.90 93 30.95 633 5.50
2021-12-14 2823 9119542 4252 280494689 30.90 30.90 30.70 30.85 0.10 -0.32% 30.80 15 30.85 51 5.48
2021-12-15 2823 25594802 8917 785178353 30.80 30.85 30.50 30.60 0.25 -0.81% 30.60 158 30.65 48 5.44
2021-12-16 2823 35087357 8071 1073136849 30.65 30.80 30.40 30.50 0.10 -0.33% 30.45 809 30.50 16 5.42
2021-12-17 2823 124145625 16648 2147483647 30.50 31.00 30.45 30.55 0.05 0.16% 30.55 2405 30.70 5 5.43