華南金(2880)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　　　18.15
0
0%		18.20
0.05
0.28%		 18.10
-0.1
-0.55%		18.30
0.2
1.1%		 　18.30
0
0%		18.05
-0.25
-1.37%		18.15
0.1
0.55%		18.15
0
0%		17.95
-0.2
-1.1%		 　17.90
-0.05
-0.28%		17.90
0
0%		17.60
-0.3
-1.68%		17.60
0
0%		17.45
-0.15
-0.85%		 　17.50
0.05
0.29%		17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		17.15
-0.15
-0.87%		 17.8
2 月　17.25
0.1
0.58%		17.40
0.15
0.87%		17.40
0
0%		 　　　　　　　　　　　17.80
0.4
2.3%		17.90
0.1
0.56%		17.90
0
0%		 　　18.15
0.25
1.4%		 18.30
0.15
0.83%		 17.9
3 月　18.00
-0.3
-1.64%		18.20
0.2
1.11%		18.15
-0.05
-0.27%		18.05
-0.1
-0.55%		 　18.00
-0.05
-0.28%		18.30
0.3
1.67%		18.30
0
0%		18.30
0
0%		18.35
0.05
0.27%		 　18.35
0
0%		18.55
0.2
1.09%		18.40
-0.15
-0.81%		18.35
-0.05
-0.27%		18.30
-0.05
-0.27%		 　18.20
-0.1
-0.55%		18.20
0
0%		18.25
0.05
0.27%		18.35
0.1
0.55%		18.35
0
0%		 　18.45
0.1
0.54%		18.60
0.15
0.81%		 18.29
4 月18.65
0.05
0.27%		 　　　18.70
0.05
0.27%		18.75
0.05
0.27%		18.65
-0.1
-0.53%		18.55
-0.1
-0.54%		 　18.60
0.05
0.27%		18.80
0.2
1.08%		19.00
0.2
1.06%		19.20
0.2
1.05%		19.25
0.05
0.26%		 　19.50
0.25
1.3%		19.65
0.15
0.77%		19.45
-0.2
-1.02%		19.50
0.05
0.26%		19.45
-0.05
-0.26%		 　19.80
0.35
1.8%		19.25
-0.55
-2.78%		19.10
-0.15
-0.78%		19.00
-0.1
-0.52%		 19.07
5 月　　18.70
-0.3
-1.58%		18.55
-0.15
-0.8%		18.60
0.05
0.27%		18.90
0.3
1.61%		18.90
0
0%		 　19.10
0.2
1.06%		18.70
-0.4
-2.09%		17.95
-0.75
-4.01%		17.85
-0.1
-0.56%		18.05
0.2
1.12%		 　17.60
-0.45
-2.49%		18.05
0.45
2.56%		17.90
-0.15
-0.83%		17.85
-0.05
-0.28%		18.05
0.2
1.12%		 　17.95
-0.1
-0.55%		18.00
0.05
0.28%		18.10
0.1
0.56%		18.15
0.05
0.28%		18.15
0
0%		 18.25
0.1
0.55%		18.25
6 月18.30
0.05
0.27%		18.40
0.1
0.55%		18.40
0
0%		18.30
-0.1
-0.54%		 　18.20
-0.1
-0.55%		18.30
0.1
0.55%		18.20
-0.1
-0.55%		18.30
0.1
0.55%		18.25
-0.05
-0.27%		 　　18.30
0.05
0.27%		18.35
0.05
0.27%		18.25
-0.1
-0.54%		18.10
-0.15
-0.82%		 　18.10
0
0%		18.20
0.1
0.55%		18.25
0.05
0.27%		18.30
0.05
0.27%		18.45
0.15
0.82%		 19.70
1.25
6.78%		18.55
-1.15
-5.84%		18.40
-0.15
-0.81%		18.45
0.05
0.27%		 18.4
7 月18.35
-0.1
-0.54%		18.30
-0.05
-0.27%		 　18.40
0.1
0.55%		18.60
0.2
1.09%		18.60
0
0%		18.60
0
0%		18.65
0.05
0.27%		 　18.80
0.15
0.8%		19.00
0.2
1.06%		18.95
-0.05
-0.26%		19.00
0.05
0.26%		19.10
0.1
0.53%		 　19.20
0.1
0.52%		19.05
-0.15
-0.78%		19.15
0.1
0.52%		19.45
0.3
1.57%		19.45
0
0%		 　19.35
-0.1
-0.51%		19.40
0.05
0.26%		19.35
-0.05
-0.26%		19.45
0.1
0.52%		19.30
-0.15
-0.77%		 18.99
8 月　19.50
0.2
1.04%		19.50
0
0%		19.55
0.05
0.26%		19.70
0.15
0.77%		19.70
0
0%		 　19.75
0.05
0.25%		19.65
-0.1
-0.51%		19.80
0.15
0.76%		19.80
0
0%		19.70
-0.1
-0.51%		 　19.60
-0.1
-0.51%		19.75
0.15
0.77%		19.75
0
0%		19.50
-0.25
-1.27%		19.60
0.1
0.51%		 　19.50
-0.1
-0.51%		19.80
0.3
1.54%		19.90
0.1
0.51%		19.95
0.05
0.25%		20.45
0.5
2.51%		 　20.70
0.25
1.22%		20.90
0.2
0.97%		19.83
9 月20.60
-0.3
-1.44%		20.65
0.05
0.24%		20.95
0.3
1.45%		 　20.95
0
0%		20.90
-0.05
-0.24%		20.90
0
0%		20.80
-0.1
-0.48%		20.95
0.15
0.72%		 　21.05
0.1
0.48%		21.15
0.1
0.48%		21.10
-0.05
-0.24%		20.55
-0.55
-2.61%		20.50
-0.05
-0.24%		 　　　20.15
-0.35
-1.71%		20.45
0.3
1.49%		20.55
0.1
0.49%		 　20.55
0
0%		20.45
-0.1
-0.49%		20.35
-0.1
-0.49%		20.40
0.05
0.25%		 20.68
10 月20.25
-0.15
-0.74%		 　20.20
-0.05
-0.25%		20.10
-0.1
-0.5%		20.20
0.1
0.5%		20.30
0.1
0.5%		20.15
-0.15
-0.74%		 　　20.10
-0.05
-0.25%		20.10
0
0%		20.05
-0.05
-0.25%		20.20
0.15
0.75%		 　20.30
0.1
0.5%		20.25
-0.05
-0.25%		20.35
0.1
0.49%		20.35
0
0%		20.30
-0.05
-0.25%		 　20.35
0.05
0.25%		20.50
0.15
0.74%		20.35
-0.15
-0.73%		20.40
0.05
0.25%		20.35
-0.05
-0.25%		 20.26
11 月20.35
0
0%		20.45
0.1
0.49%		20.40
-0.05
-0.24%		20.30
-0.1
-0.49%		20.35
0.05
0.25%		 　20.40
0.05
0.25%		20.45
0.05
0.25%		20.60
0.15
0.73%		20.50
-0.1
-0.49%		20.75
0.25
1.22%		 　20.90
0.15
0.72%		20.95
0.05
0.24%		21.10
0.15
0.72%		21.20
0.1
0.47%		20.95
-0.25
-1.18%		 　20.90
-0.05
-0.24%		20.75
-0.15
-0.72%		20.80
0.05
0.24%		20.85
0.05
0.24%		20.55
-0.3
-1.44%		 　20.45
-0.1
-0.49%		20.20
-0.25
-1.22%		 20.64
12 月20.60
0.4
1.98%		20.55
-0.05
-0.24%		20.60
0.05
0.24%		 　20.70
0.1
0.49%		20.80
0.1
0.48%		20.90
0.1
0.48%		21.00
0.1
0.48%		21.00
0
0%		 　21.05
0.05
0.24%		20.95
-0.1
-0.48%		20.80
-0.15
-0.72%		20.80
0
0%		21.00
0.2
0.96%		 　20.80
-0.2
-0.95%		20.90
0.1
0.48%		20.85
-0.05
-0.24%		20.95
0.1
0.48%		20.95
0
0%		 　20.95
0
0%		21.15
0.2
0.95%		21.25
0.1
0.47%		21.20
-0.05
-0.24%		　20.89

說明:最高漲幅:6.78%最低跌幅:-5.84% 最高價:21.25最低價:17.15平均價:19.29,灰色底表示週末,漲148天(22.1)元,跌114天(-18.3)元,平盤41天
7%=2,3%=2,2%=10,1%=73,0%=102,-0%=1,-1%=1,-2%=2,-3%=16,-4%=40,-5%=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 2880 10041150 3026 182203839 18.15 18.25 18.00 18.15 0.10 0% 18.10 732 18.15 234 29.75
2021-01-05 2880 9011878 3300 163389044 18.15 18.20 18.05 18.20 0.05 0.28% 18.15 127 18.20 446 29.84
2021-01-07 2880 7623385 2617 137834496 18.05 18.15 18.05 18.10 0.10 -0.55% 18.05 587 18.10 13 29.67
2021-01-08 2880 15652769 3948 285229002 18.10 18.35 18.05 18.30 0.20 1.1% 18.25 473 18.30 494 30.00
2021-01-11 2880 8980703 3138 163946805 18.25 18.30 18.20 18.30 0.00 0% 18.25 295 18.30 198 30.00
2021-01-12 2880 8401219 3482 152056544 18.25 18.25 18.05 18.05 0.25 -1.37% 18.05 24 18.10 357 29.59
2021-01-13 2880 11708541 2789 212638370 18.05 18.25 18.05 18.15 0.10 0.55% 18.10 1087 18.15 24 29.75
2021-01-14 2880 9070242 2749 164663545 18.15 18.20 18.10 18.15 0.00 0% 18.15 27 18.20 757 29.75
2021-01-15 2880 11762189 4446 212144126 18.15 18.20 17.95 17.95 0.20 -1.1% 17.95 1383 18.00 128 29.43
2021-01-18 2880 10875189 4177 194536111 17.95 18.00 17.85 17.90 0.05 -0.28% 17.90 49 17.95 826 29.34
2021-01-19 2880 8183219 3423 146626868 17.90 18.00 17.85 17.90 0.00 0% 17.90 35 17.95 246 29.34
2021-01-20 2880 23323120 9246 412694696 17.80 17.85 17.60 17.60 0.30 -1.68% 17.55 719 17.60 262 28.85
2021-01-21 2880 10291968 5230 182035770 17.60 17.80 17.60 17.60 0.00 0% 17.55 1071 17.60 48 28.85
2021-01-22 2880 16935630 6736 296380541 17.60 17.65 17.45 17.45 0.15 -0.85% 17.45 223 17.50 285 28.61
2021-01-25 2880 9548704 3571 166830029 17.45 17.55 17.40 17.50 0.05 0.29% 17.50 655 17.55 269 28.69
2021-01-26 2880 8929402 3612 155801192 17.45 17.50 17.40 17.45 0.05 -0.29% 17.45 136 17.50 549 28.61
2021-01-27 2880 11670552 5012 203399340 17.50 17.55 17.40 17.40 0.05 -0.29% 17.40 911 17.45 249 28.52
2021-01-28 2880 17899163 6914 309885446 17.35 17.40 17.30 17.30 0.10 -0.57% 17.30 1326 17.35 281 28.36
2021-01-29 2880 22991590 8930 395644146 17.30 17.30 17.15 17.15 0.15 -0.87% 17.15 252 17.20 487 28.11
2021-02-02 2880 11530194 5240 199358051 17.20 17.40 17.15 17.25 0.05 0.58% 17.25 1036 17.30 72 28.28
2021-02-03 2880 6350220 2283 110059239 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 408 17.40 46 28.52
2021-02-04 2880 6756162 2032 117546914 17.40 17.50 17.30 17.40 0.00 0% 17.40 158 17.45 976 28.52
2021-02-17 2880 20985199 6952 371518900 17.55 17.80 17.50 17.80 0.35 2.3% 17.70 78 17.80 419 29.18
2021-02-18 2880 12368984 4139 221719499 17.85 18.00 17.85 17.90 0.10 0.56% 17.90 242 17.95 182 29.34
2021-02-19 2880 10337535 3830 184187692 17.90 17.90 17.70 17.90 0.00 0% 17.85 505 17.90 384 29.34
2021-02-23 2880 14870439 4188 269174039 18.00 18.20 17.90 18.15 0.25 1.4% 18.10 968 18.15 285 29.75
2021-02-25 2880 15452962 4473 282366897 18.25 18.30 18.20 18.30 0.10 0.83% 18.25 619 18.30 779 30.00
2021-03-02 2880 14190290 4695 256527830 18.15 18.15 18.00 18.00 0.15 -1.64% 18.00 1985 18.05 880 29.51
2021-03-03 2880 18673590 4946 340081936 18.10 18.30 18.00 18.20 0.20 1.11% 18.15 1238 18.20 121 29.84
2021-03-04 2880 15438090 4646 278718240 18.20 18.20 17.95 18.15 0.05 -0.27% 18.10 228 18.15 85 29.75
2021-03-05 2880 10002276 3050 180362812 18.00 18.15 17.95 18.05 0.10 -0.55% 18.05 61 18.10 346 29.59
2021-03-08 2880 10551733 3301 190720254 18.10 18.20 18.00 18.00 0.05 -0.28% 18.00 2410 18.05 6 29.51
2021-03-09 2880 16023231 3827 292239107 18.10 18.30 18.05 18.30 0.30 1.67% 18.25 286 18.30 2204 30.00
2021-03-10 2880 10433610 4968 190420332 18.25 18.30 18.20 18.30 0.00 0% 18.25 118 18.30 1380 30.00
2021-03-11 2880 14845322 6638 272076013 18.30 18.40 18.25 18.30 0.00 0% 18.25 1043 18.30 446 30.00
2021-03-12 2880 8423916 4826 153969067 18.30 18.35 18.20 18.35 0.05 0.27% 18.30 221 18.35 572 30.08
2021-03-15 2880 10206472 3439 187448357 18.35 18.40 18.30 18.35 0.00 0% 18.35 1428 18.40 1259 30.08
2021-03-16 2880 17165047 6111 318096866 18.40 18.60 18.40 18.55 0.20 1.09% 18.50 2600 18.55 105 30.41
2021-03-17 2880 15242097 7554 280681159 18.55 18.55 18.35 18.40 0.15 -0.81% 18.40 33 18.45 952 30.16
2021-03-18 2880 14355030 4815 264220312 18.40 18.55 18.35 18.35 0.05 -0.27% 18.35 789 18.40 104 30.08
2021-03-19 2880 18839675 7105 343700600 18.35 18.35 18.15 18.30 0.05 -0.27% 18.25 374 18.30 213 30.00
2021-03-22 2880 11564455 4009 210522264 18.25 18.30 18.15 18.20 0.10 -0.55% 18.20 84 18.25 193 29.84
2021-03-23 2880 6997656 2560 127586347 18.20 18.30 18.20 18.20 0.00 0% 18.20 1533 18.25 25 29.84
2021-03-24 2880 8358039 5025 152431890 18.20 18.30 18.20 18.25 0.05 0.27% 18.25 103 18.30 560 29.92
2021-03-25 2880 6876763 4257 125963472 18.25 18.35 18.25 18.35 0.10 0.55% 18.30 899 18.35 670 30.08
2021-03-26 2880 12205091 4814 223962693 18.35 18.40 18.30 18.35 0.00 0% 18.35 426 18.40 1429 30.08
2021-03-29 2880 9516398 3461 175378648 18.40 18.45 18.35 18.45 0.10 0.54% 18.40 2500 18.45 18 30.25
2021-03-30 2880 17120708 4853 317420977 18.45 18.60 18.45 18.60 0.15 0.81% 18.55 440 18.60 31 30.49
2021-04-01 2880 9263485 3229 172892416 18.65 18.70 18.60 18.65 0.00 0.27% 18.65 898 18.70 856 27.84
2021-04-06 2880 11049737 3563 206750841 18.70 18.80 18.65 18.70 0.05 0.27% 18.70 137 18.75 1202 27.91
2021-04-07 2880 9655609 5106 180423534 18.70 18.75 18.65 18.75 0.05 0.27% 18.70 136 18.75 648 27.99
2021-04-08 2880 7759587 2993 144835171 18.65 18.70 18.65 18.65 0.10 -0.53% 18.65 2150 18.70 426 27.84
2021-04-09 2880 9425693 3810 175102776 18.60 18.65 18.55 18.55 0.10 -0.54% 18.55 1283 18.60 38 27.69
2021-04-12 2880 12610817 4237 234164889 18.50 18.65 18.45 18.60 0.05 0.27% 18.60 275 18.65 536 27.76
2021-04-13 2880 15051629 5411 283559716 18.65 18.95 18.65 18.80 0.20 1.08% 18.80 373 18.85 690 28.06
2021-04-14 2880 18016225 5663 341316402 18.80 19.00 18.80 19.00 0.20 1.06% 18.95 284 19.00 3807 28.36
2021-04-15 2880 21203385 6091 406799809 19.00 19.30 19.00 19.20 0.20 1.05% 19.20 987 19.25 952 28.66
2021-04-16 2880 12913801 4135 248031670 19.20 19.30 19.10 19.25 0.05 0.26% 19.25 273 19.30 1974 28.73
2021-04-19 2880 15709714 5574 304642642 19.25 19.50 19.20 19.50 0.25 1.3% 19.45 138 19.50 779 29.10
2021-04-20 2880 14918012 5137 291592635 19.55 19.65 19.45 19.65 0.15 0.77% 19.60 211 19.65 257 29.33
2021-04-21 2880 11446856 5478 223025654 19.55 19.60 19.45 19.45 0.20 -1.02% 19.45 1218 19.50 368 29.03
2021-04-22 2880 16044547 5458 312280860 19.45 19.50 19.40 19.50 0.05 0.26% 19.45 766 19.50 86 29.10
2021-04-23 2880 8605751 3184 167040494 19.50 19.55 19.35 19.45 0.05 -0.26% 19.45 893 19.50 1306 29.03
2021-04-26 2880 22147858 6434 434087576 19.50 19.80 19.35 19.80 0.35 1.8% 19.75 471 19.80 735 29.55
2021-04-27 2880 42471714 13449 817971742 19.50 19.50 19.15 19.25 0.55 -2.78% 19.20 2194 19.25 700 28.73
2021-04-28 2880 22610491 7760 431195832 19.20 19.20 19.00 19.10 0.15 -0.78% 19.05 2122 19.10 781 28.51
2021-04-29 2880 18459173 5058 351217057 19.05 19.10 18.95 19.00 0.10 -0.52% 19.00 3091 19.05 7 28.36
2021-05-03 2880 26161427 9428 489408486 18.90 18.95 18.60 18.70 0.30 -1.58% 18.65 1040 18.70 1201 27.91
2021-05-04 2880 26708826 7121 497957469 18.70 19.00 18.50 18.55 0.15 -0.8% 18.55 275 18.60 462 27.69
2021-05-05 2880 14126879 5135 262793895 18.55 18.75 18.45 18.60 0.05 0.27% 18.60 438 18.65 255 27.76
2021-05-06 2880 12351577 3674 231791081 18.60 18.90 18.60 18.90 0.30 1.61% 18.85 157 18.90 969 28.21
2021-05-07 2880 8289290 2861 156856377 18.95 19.00 18.85 18.90 0.00 0% 18.90 81 18.95 1054 28.21
2021-05-10 2880 15363882 4704 292825864 19.05 19.15 18.95 19.10 0.20 1.06% 19.05 302 19.10 454 28.51
2021-05-11 2880 19432281 6369 365829272 19.00 19.05 18.60 18.70 0.40 -2.09% 18.70 155 18.75 287 27.91
2021-05-12 2880 49925199 14484 908827590 18.60 18.90 17.40 17.95 0.75 -4.01% 17.95 457 18.00 234 26.79
2021-05-13 2880 24505622 7654 439372761 17.70 18.10 17.70 17.85 0.10 -0.56% 17.85 347 17.90 517 26.64
2021-05-14 2880 13732164 4580 246707513 17.90 18.05 17.90 18.05 0.20 1.12% 18.00 336 18.05 660 26.94
2021-05-17 2880 23360544 7927 414260937 17.70 17.95 17.60 17.60 0.45 -2.49% 17.60 1709 17.65 84 26.27
2021-05-18 2880 11976988 3143 215535344 17.65 18.20 17.65 18.05 0.45 2.56% 18.00 635 18.05 46 26.94
2021-05-19 2880 7278393 3410 130850078 17.95 18.10 17.90 17.90 0.15 -0.83% 17.90 1050 17.95 164 26.72
2021-05-20 2880 8350331 2872 149291375 17.90 18.00 17.80 17.85 0.05 -0.28% 17.85 664 17.90 116 26.64
2021-05-21 2880 7549916 2750 136250330 18.00 18.20 17.90 18.05 0.20 1.12% 18.00 417 18.05 145 26.94
2021-05-24 2880 6921791 2303 124388412 17.95 18.05 17.85 17.95 0.10 -0.55% 17.95 1048 18.00 98 26.79
2021-05-25 2880 7804558 2507 140716109 17.95 18.15 17.95 18.00 0.05 0.28% 18.00 477 18.05 221 26.87
2021-05-26 2880 9130785 2454 165021548 18.00 18.15 18.00 18.10 0.10 0.56% 18.10 544 18.15 284 27.01
2021-05-27 2880 25513271 3030 461753866 18.05 18.15 17.95 18.15 0.05 0.28% 18.15 84 18.20 1394 27.09
2021-05-28 2880 11372205 3285 206688315 18.20 18.25 18.10 18.15 0.00 0% 18.15 503 18.20 76 16.50
2021-05-31 2880 8158072 2752 148580050 18.15 18.25 18.15 18.25 0.10 0.55% 18.20 405 18.25 598 16.59
2021-06-01 2880 5994808 2106 109512377 18.35 18.35 18.20 18.30 0.05 0.27% 18.30 259 18.35 673 16.64
2021-06-02 2880 10681077 3860 196654534 18.35 18.50 18.30 18.40 0.10 0.55% 18.40 372 18.45 198 16.73
2021-06-03 2880 5185364 1733 95364019 18.45 18.50 18.30 18.40 0.00 0% 18.35 663 18.40 231 16.73
2021-06-04 2880 5389064 1879 98667764 18.30 18.40 18.25 18.30 0.10 -0.54% 18.30 21 18.35 150 16.64
2021-06-07 2880 7226799 2476 131775969 18.35 18.40 18.10 18.20 0.10 -0.55% 18.20 92 18.25 246 16.55
2021-06-08 2880 3469648 1394 63371820 18.35 18.35 18.20 18.30 0.10 0.55% 18.25 29 18.30 271 16.64
2021-06-09 2880 4464831 2089 81217263 18.30 18.30 18.15 18.20 0.10 -0.55% 18.15 501 18.20 65 16.55
2021-06-10 2880 8631824 2401 157631148 18.25 18.35 18.15 18.30 0.10 0.55% 18.30 11 18.35 613 16.64
2021-06-11 2880 5053597 1770 92437125 18.35 18.35 18.25 18.25 0.05 -0.27% 18.25 907 18.30 148 16.59
2021-06-15 2880 6631251 4028 121135244 18.30 18.30 18.20 18.30 0.05 0.27% 18.25 165 18.30 440 16.64
2021-06-16 2880 13296972 5949 242874670 18.20 18.35 18.20 18.35 0.05 0.27% 18.30 11 18.35 456 16.68
2021-06-17 2880 6666688 2518 121399034 18.20 18.30 18.10 18.25 0.10 -0.54% 18.20 1388 18.25 16 16.59
2021-06-18 2880 22615352 4874 410056885 18.20 18.30 18.10 18.10 0.15 -0.82% 18.05 1823 18.10 1822 16.45
2021-06-21 2880 11815525 5178 213319726 18.05 18.15 18.00 18.10 0.00 0% 18.10 3 18.15 548 16.45
2021-06-22 2880 6331380 2672 114965853 18.15 18.20 18.10 18.20 0.10 0.55% 18.15 135 18.20 607 16.55
2021-06-23 2880 9101900 3628 166532459 18.15 18.40 18.15 18.25 0.05 0.27% 18.25 660 18.30 22 16.59
2021-06-24 2880 6849520 2240 125651352 18.30 18.40 18.25 18.30 0.05 0.27% 18.30 322 18.35 21 16.64
2021-06-25 2880 6628139 2440 122055507 18.35 18.45 18.35 18.45 0.15 0.82% 18.40 172 18.45 844 16.77
2021-06-27 2880 39000 39 765700 18.70 19.70 18.70 19.70 1.25 6.78% 19.35 172 20.25 844 17.91
2021-06-28 2880 7196614 2663 133141958 18.45 18.55 18.45 18.55 0.10 -5.84% 18.50 221 18.55 1133 16.86
2021-06-29 2880 9545613 3129 176042140 18.50 18.55 18.35 18.40 0.15 -0.81% 18.40 886 18.45 129 16.73
2021-06-30 2880 6595073 3048 121647876 18.40 18.50 18.40 18.45 0.05 0.27% 18.40 440 18.45 201 16.77
2021-07-01 2880 6261905 2469 114956948 18.40 18.40 18.25 18.35 0.10 -0.54% 18.35 214 18.40 606 16.68
2021-07-02 2880 6735246 2537 123523749 18.35 18.40 18.30 18.30 0.05 -0.27% 18.30 933 18.35 44 16.64
2021-07-05 2880 10063478 2605 185527545 18.35 18.50 18.35 18.40 0.10 0.55% 18.40 1634 18.45 70 16.73
2021-07-06 2880 7675203 3107 142158518 18.45 18.60 18.40 18.60 0.20 1.09% 18.55 394 18.60 1289 16.91
2021-07-07 2880 7115919 2430 131839077 18.55 18.60 18.45 18.60 0.00 0% 18.55 340 18.60 1446 16.91
2021-07-08 2880 7684821 2452 142984201 18.60 18.70 18.55 18.60 0.00 0% 18.60 81 18.65 790 16.91
2021-07-09 2880 12720387 3667 235389668 18.50 18.65 18.40 18.65 0.05 0.27% 18.60 79 18.65 402 16.95
2021-07-12 2880 19368626 5506 366450120 18.95 19.10 18.80 18.80 0.15 0.8% 18.80 1568 18.85 75 17.09
2021-07-13 2880 11635455 3796 220450964 18.90 19.00 18.85 19.00 0.20 1.06% 18.95 123 19.00 2921 17.27
2021-07-14 2880 12662400 3307 240161111 19.00 19.05 18.90 18.95 0.05 -0.26% 18.95 105 19.00 1262 17.23
2021-07-15 2880 9099947 4039 172598871 18.90 19.00 18.90 19.00 0.05 0.26% 18.95 1051 19.00 1072 17.27
2021-07-16 2880 12099044 3953 230550791 18.95 19.10 18.95 19.10 0.10 0.53% 19.05 1319 19.10 91 17.36
2021-07-19 2880 13350102 4156 254797436 19.05 19.20 19.00 19.20 0.10 0.52% 19.15 393 19.20 432 17.45
2021-07-20 2880 10938785 3272 208583675 19.10 19.15 19.00 19.05 0.15 -0.78% 19.00 2621 19.05 247 17.32
2021-07-21 2880 15424475 5616 294928427 19.05 19.20 19.05 19.15 0.10 0.52% 19.10 176 19.15 237 17.41
2021-07-22 2880 20219000 4620 392058750 19.20 19.50 19.20 19.45 0.30 1.57% 19.40 577 19.45 1391 17.68
2021-07-23 2880 10828210 3458 211180517 19.55 19.65 19.40 19.45 0.00 0% 19.45 506 19.50 1278 17.68
2021-07-26 2880 14528260 4298 282188617 19.45 19.55 19.30 19.35 0.10 -0.51% 19.35 64 19.40 172 17.59
2021-07-27 2880 8266962 2456 160048878 19.45 19.45 19.30 19.40 0.05 0.26% 19.35 90 19.40 738 17.64
2021-07-28 2880 10376353 3839 199861748 19.35 19.40 19.15 19.35 0.05 -0.26% 19.30 82 19.35 482 17.59
2021-07-29 2880 7689823 2413 149077790 19.30 19.45 19.30 19.45 0.10 0.52% 19.40 313 19.45 842 17.68
2021-07-30 2880 12866285 2359 248746511 19.35 19.45 19.30 19.30 0.15 -0.77% 19.30 1139 19.35 183 17.55
2021-08-02 2880 9273833 2736 180030529 19.40 19.50 19.30 19.50 0.20 1.04% 19.45 404 19.50 2587 17.73
2021-08-03 2880 5119715 2145 99541183 19.40 19.50 19.40 19.50 0.00 0% 19.45 114 19.50 997 17.73
2021-08-04 2880 7609837 2264 148429248 19.50 19.55 19.45 19.55 0.05 0.26% 19.50 1055 19.55 1306 17.77
2021-08-05 2880 14822736 6579 290783718 19.55 19.70 19.50 19.70 0.15 0.77% 19.65 53 19.70 2780 17.91
2021-08-06 2880 13780668 4907 270630727 19.70 19.70 19.50 19.70 0.00 0% 19.65 122 19.70 653 17.91
2021-08-09 2880 15471095 4915 303958520 19.65 19.75 19.40 19.75 0.05 0.25% 19.70 259 19.75 1055 17.95
2021-08-10 2880 6427929 2483 126168036 19.75 19.75 19.55 19.65 0.10 -0.51% 19.60 114 19.65 82 17.86
2021-08-11 2880 16968894 4626 335148918 19.65 19.80 19.60 19.80 0.15 0.76% 19.75 1255 19.80 1388 18.00
2021-08-12 2880 13265517 3416 262019109 19.75 19.80 19.70 19.80 0.00 0% 19.75 112 19.80 2359 18.00
2021-08-13 2880 10144694 2904 199842974 19.70 19.80 19.60 19.70 0.10 -0.51% 19.70 435 19.75 598 17.91
2021-08-16 2880 16040683 4550 313966007 19.60 19.70 19.50 19.60 0.10 -0.51% 19.55 179 19.60 326 17.82
2021-08-17 2880 17058224 3982 334653122 19.60 19.75 19.50 19.75 0.15 0.77% 19.70 3 19.75 862 17.95
2021-08-18 2880 8604292 3235 169191427 19.65 19.75 19.55 19.75 0.00 0% 19.70 2 19.75 967 17.95
2021-08-19 2880 19115056 4888 373741156 19.75 19.75 19.40 19.50 0.25 -1.27% 19.45 862 19.50 27 17.73
2021-08-20 2880 12505015 3500 244335928 19.60 19.65 19.40 19.60 0.10 0.51% 19.55 24 19.60 166 17.82
2021-08-23 2880 8674760 2301 169685900 19.65 19.65 19.50 19.50 0.10 -0.51% 19.50 978 19.55 108 17.73
2021-08-24 2880 17066471 4302 336443513 19.65 19.80 19.55 19.80 0.30 1.54% 19.75 692 19.80 2224 18.00
2021-08-25 2880 11764842 3059 233501845 19.80 19.90 19.70 19.90 0.10 0.51% 19.85 1444 19.90 2167 18.09
2021-08-26 2880 21205244 3959 422383238 19.90 20.00 19.80 19.95 0.05 0.25% 19.90 1901 19.95 12 18.14
2021-08-27 2880 36957106 8942 749906236 19.95 20.50 19.90 20.45 0.50 2.51% 20.40 377 20.45 427 18.59
2021-08-30 2880 26618337 6442 546635960 20.50 20.70 20.40 20.70 0.25 1.22% 20.65 40 20.70 998 18.82
2021-08-31 2880 23046058 4771 477708748 20.70 20.90 20.45 20.90 0.20 0.97% 20.85 36 20.90 1396 19.00
2021-09-01 2880 16253295 4326 336255132 20.80 20.85 20.55 20.60 0.30 -1.44% 20.55 1018 20.60 14 16.09
2021-09-02 2880 12380799 3459 254734511 20.60 20.70 20.45 20.65 0.05 0.24% 20.60 15 20.65 192 16.13
2021-09-03 2880 18164677 4989 378869510 20.70 20.95 20.70 20.95 0.30 1.45% 20.90 22 20.95 1532 16.37
2021-09-06 2880 13533082 3803 283667469 21.00 21.05 20.85 20.95 0.00 0% 20.95 25 21.00 3378 16.37
2021-09-07 2880 6811289 2453 142253546 20.95 21.00 20.80 20.90 0.05 -0.24% 20.90 97 20.95 1153 16.33
2021-09-08 2880 14835320 3791 309972136 20.90 20.95 20.80 20.90 0.00 0% 20.90 256 20.95 1991 16.33
2021-09-09 2880 11500344 2541 239638367 20.85 20.90 20.80 20.80 0.10 -0.48% 20.80 785 20.85 202 16.25
2021-09-10 2880 12230712 3384 255798373 20.75 21.00 20.70 20.95 0.15 0.72% 20.90 304 20.95 1365 16.37
2021-09-13 2880 20109858 4834 422844877 20.95 21.10 20.95 21.05 0.10 0.48% 21.05 340 21.10 3185 16.45
2021-09-14 2880 16638121 4749 351462198 21.05 21.15 21.05 21.15 0.10 0.48% 21.10 715 21.15 426 16.52
2021-09-15 2880 20763768 5840 438396885 21.15 21.20 21.05 21.10 0.05 -0.24% 21.05 2142 21.10 246 16.48
2021-09-16 2880 25226062 7063 518134240 20.45 20.60 20.45 20.55 0.00 -2.61% 20.55 610 20.60 259 16.05
2021-09-17 2880 29899000 4791 615169100 20.40 20.80 20.40 20.50 0.05 -0.24% 20.50 918 20.55 58 16.02
2021-09-22 2880 29300079 9811 589576600 20.30 20.30 19.95 20.15 0.35 -1.71% 20.10 795 20.15 779 15.74
2021-09-23 2880 9690761 2590 197342437 20.25 20.45 20.20 20.45 0.30 1.49% 20.40 262 20.45 559 15.98
2021-09-24 2880 8183976 2453 168714544 20.65 20.75 20.45 20.55 0.10 0.49% 20.50 163 20.55 17 16.05
2021-09-27 2880 7871528 2303 162027499 20.55 20.70 20.45 20.55 0.00 0% 20.50 477 20.55 28 16.05
2021-09-28 2880 9253048 2685 189009586 20.45 20.55 20.35 20.45 0.10 -0.49% 20.40 333 20.45 267 15.98
2021-09-29 2880 15262046 6169 309143752 20.25 20.35 20.10 20.35 0.10 -0.49% 20.35 16 20.40 1181 15.90
2021-09-30 2880 10000773 2131 203266410 20.30 20.40 20.20 20.40 0.05 0.25% 20.35 383 20.40 292 15.94
2021-10-01 2880 18727342 6638 377816581 20.25 20.30 20.10 20.25 0.15 -0.74% 20.20 8 20.25 515 15.82
2021-10-04 2880 11116094 2825 224345720 20.25 20.30 20.10 20.20 0.05 -0.25% 20.20 1714 20.25 55 15.78
2021-10-05 2880 8301116 3169 167050710 20.15 20.20 20.05 20.10 0.10 -0.5% 20.10 108 20.15 186 15.70
2021-10-06 2880 14626597 4380 294383165 20.15 20.30 20.00 20.20 0.10 0.5% 20.15 663 20.20 27 15.78
2021-10-07 2880 8013037 2367 162617845 20.30 20.35 20.20 20.30 0.10 0.5% 20.25 231 20.30 174 15.86
2021-10-08 2880 6865038 3990 138657993 20.35 20.35 20.15 20.15 0.15 -0.74% 20.15 345 20.20 216 15.74
2021-10-12 2880 12560565 5075 251741571 20.00 20.15 19.95 20.10 0.05 -0.25% 20.05 526 20.10 63 15.70
2021-10-13 2880 4979761 2574 100154675 20.15 20.15 20.05 20.10 0.00 0% 20.10 279 20.15 461 15.70
2021-10-14 2880 6108845 3011 123018661 20.20 20.25 20.05 20.05 0.05 -0.25% 20.05 998 20.10 57 15.66
2021-10-15 2880 8244436 3351 166163579 20.10 20.20 20.05 20.20 0.15 0.75% 20.15 217 20.20 1063 15.78
2021-10-18 2880 6558456 2673 133034373 20.20 20.35 20.15 20.30 0.10 0.5% 20.30 76 20.35 1410 15.86
2021-10-19 2880 7919541 2845 160813745 20.35 20.40 20.25 20.25 0.05 -0.25% 20.25 164 20.30 51 15.82
2021-10-20 2880 6256893 2878 127090752 20.25 20.35 20.20 20.35 0.10 0.49% 20.35 91 20.40 1293 15.90
2021-10-21 2880 8589535 2432 175036150 20.40 20.45 20.30 20.35 0.00 0% 20.35 118 20.40 198 15.90
2021-10-22 2880 3809696 1475 77520449 20.40 20.40 20.30 20.30 0.05 -0.25% 20.30 898 20.35 109 15.86
2021-10-25 2880 3811790 1907 77444418 20.30 20.35 20.25 20.35 0.05 0.25% 20.30 430 20.35 248 15.90
2021-10-26 2880 10533557 3028 215305231 20.35 20.50 20.30 20.50 0.15 0.74% 20.45 632 20.50 1245 16.02
2021-10-27 2880 6825611 2501 139221400 20.45 20.50 20.35 20.35 0.15 -0.73% 20.35 1232 20.40 8 15.90
2021-10-28 2880 5778114 2077 117615842 20.30 20.40 20.30 20.40 0.05 0.25% 20.35 315 20.40 449 15.94
2021-10-29 2880 10088120 3253 205368298 20.35 20.45 20.30 20.35 0.05 -0.25% 20.35 330 20.40 293 15.90
2021-11-01 2880 6899944 2086 140478685 20.40 20.45 20.30 20.35 0.00 0% 20.35 925 20.40 926 15.90
2021-11-02 2880 10369925 2998 211589804 20.40 20.45 20.30 20.45 0.10 0.49% 20.40 11 20.50 1388 15.98
2021-11-03 2880 6230575 2161 126863077 20.35 20.45 20.30 20.40 0.05 -0.24% 20.35 1743 20.40 286 15.94
2021-11-04 2880 9881022 2522 201001391 20.45 20.45 20.30 20.30 0.10 -0.49% 20.30 1995 20.35 43 15.86
2021-11-05 2880 4793734 2080 97411671 20.30 20.35 20.30 20.35 0.05 0.25% 20.30 3152 20.35 221 15.90
2021-11-08 2880 7327155 2277 149422012 20.40 20.45 20.35 20.40 0.05 0.25% 20.40 36 20.45 2262 15.94
2021-11-09 2880 7456714 2066 152252066 20.40 20.45 20.35 20.45 0.05 0.25% 20.40 819 20.45 847 15.98
2021-11-10 2880 9563019 2939 196291181 20.40 20.60 20.35 20.60 0.15 0.73% 20.55 559 20.60 1255 16.09
2021-11-11 2880 6706855 3203 137910538 20.55 20.65 20.50 20.50 0.10 -0.49% 20.50 255 20.55 69 16.02
2021-11-12 2880 9596091 3422 198977325 20.70 20.80 20.55 20.75 0.25 1.22% 20.75 99 20.80 874 16.21
2021-11-15 2880 10795830 3547 225654446 20.80 21.00 20.75 20.90 0.15 0.72% 20.90 59 20.95 550 16.33
2021-11-16 2880 8708726 2650 182230452 20.95 21.00 20.85 20.95 0.05 0.24% 20.90 98 20.95 512 16.37
2021-11-17 2880 11757638 4167 247189298 20.90 21.10 20.90 21.10 0.15 0.72% 21.05 346 21.10 897 16.48
2021-11-18 2880 12478510 3947 264754508 21.15 21.35 21.15 21.20 0.10 0.47% 21.20 414 21.25 404 16.56
2021-11-19 2880 11968430 5681 251499986 21.20 21.25 20.85 20.95 0.25 -1.18% 20.90 198 20.95 91 16.37
2021-11-22 2880 6181625 2447 129221954 20.95 21.00 20.85 20.90 0.05 -0.24% 20.90 145 20.95 396 16.33
2021-11-23 2880 6337498 2657 131802467 20.85 20.90 20.75 20.75 0.15 -0.72% 20.75 1594 20.80 31 16.21
2021-11-24 2880 5212137 2316 108726424 20.80 21.00 20.80 20.80 0.05 0.24% 20.80 792 20.85 69 16.25
2021-11-25 2880 7298229 2544 151675446 20.80 20.85 20.70 20.85 0.05 0.24% 20.85 114 20.90 539 16.29
2021-11-26 2880 15349290 6421 316508181 20.80 20.85 20.50 20.55 0.30 -1.44% 20.50 2588 20.55 49 16.05
2021-11-29 2880 9982951 3536 204370198 20.45 20.65 20.35 20.45 0.10 -0.49% 20.45 299 20.50 170 15.04
2021-11-30 2880 30956301 5915 628362916 20.45 20.60 20.20 20.20 0.25 -1.22% 20.20 332 20.30 158 14.85
2021-12-01 2880 8987101 4157 184231184 20.30 20.60 20.30 20.60 0.40 1.98% 20.55 28 20.60 379 15.15
2021-12-02 2880 8531519 2798 174866143 20.55 20.65 20.40 20.55 0.05 -0.24% 20.55 18 20.60 325 15.11
2021-12-03 2880 8862039 2918 182681599 20.60 20.70 20.50 20.60 0.05 0.24% 20.60 179 20.65 5 15.15
2021-12-06 2880 9436626 3331 195072495 20.50 20.80 20.45 20.70 0.10 0.49% 20.70 622 20.75 105 15.22
2021-12-07 2880 10658063 19603 220928777 20.75 20.85 20.60 20.80 0.10 0.48% 20.75 490 20.85 182 15.29
2021-12-08 2880 9344157 3427 194820707 20.90 20.90 20.75 20.90 0.10 0.48% 20.85 408 20.90 637 15.37
2021-12-09 2880 9294920 4199 194718834 20.90 21.00 20.85 21.00 0.10 0.48% 20.95 501 21.00 1012 15.44
2021-12-10 2880 8944843 2848 188077109 21.00 21.15 20.90 21.00 0.00 0% 21.00 418 21.05 489 15.44
2021-12-13 2880 8564920 3452 180592266 21.10 21.20 21.00 21.05 0.05 0.24% 21.00 405 21.05 259 15.48
2021-12-14 2880 8235571 48390 171959931 20.85 21.05 20.80 20.95 0.10 -0.48% 20.90 10 20.95 392 15.40
2021-12-15 2880 7603787 3352 158320870 20.90 20.95 20.75 20.80 0.15 -0.72% 20.75 1054 20.80 210 15.29
2021-12-16 2880 4327759 2258 90162009 20.85 20.95 20.80 20.80 0.00 0% 20.80 13 20.85 70 15.29
2021-12-17 2880 9091632 2335 190508660 20.85 21.00 20.80 21.00 0.20 0.96% 20.95 253 21.00 1472 15.44
2021-12-20 2880 8765613 3384 182319491 20.85 20.90 20.75 20.80 0.20 -0.95% 20.75 997 20.80 19 15.29
2021-12-21 2880 6616603 1720 138192376 20.75 20.95 20.75 20.90 0.10 0.48% 20.90 201 20.95 366 15.37
2021-12-22 2880 4765713 2635 99324340 20.95 20.95 20.80 20.85 0.05 -0.24% 20.85 25 20.90 875 15.33
2021-12-23 2880 5254750 1892 109822138 20.85 20.95 20.85 20.95 0.10 0.48% 20.90 19 20.95 520 15.40
2021-12-24 2880 7113024 1665 148758244 20.95 21.00 20.85 20.95 0.00 0% 20.90 687 20.95 345 15.40
2021-12-27 2880 4514541 1779 94533845 20.90 21.00 20.90 20.95 0.00 0% 20.95 405 21.00 1558 15.40
2021-12-28 2880 11156927 3718 234936793 20.95 21.15 20.90 21.15 0.20 0.95% 21.10 176 21.15 755 15.55
2021-12-29 2880 9584906 3440 203358596 21.20 21.30 21.10 21.25 0.10 0.47% 21.20 381 21.25 47 15.62
2021-12-30 2880 6479162 3229 137585751 21.25 21.30 21.20 21.20 0.05 -0.24% 21.20 578 21.25 237 15.59