中信金(2891)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　　　19.55
0
0%		19.60
0.05
0.26%		 19.80
0.2
1.02%		20.00
0.2
1.01%		 　19.95
-0.05
-0.25%		19.70
-0.25
-1.25%		19.85
0.15
0.76%		19.85
0
0%		19.70
-0.15
-0.76%		 　19.70
0
0%		19.65
-0.05
-0.25%		19.20
-0.45
-2.29%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		 　19.60
0.4
2.08%		19.30
-0.3
-1.53%		19.40
0.1
0.52%		19.20
-0.2
-1.03%		19.00
-0.2
-1.04%		 19.56
2 月　19.25
0.25
1.32%		19.25
0
0%		19.20
-0.05
-0.26%		 　　　　　　　　　　　19.90
0.7
3.65%		20.00
0.1
0.5%		20.20
0.2
1%		 　　20.70
0.5
2.48%		 20.90
0.2
0.97%		 20.12
3 月　20.20
-0.7
-3.35%		20.40
0.2
0.99%		20.35
-0.05
-0.25%		20.30
-0.05
-0.25%		 　20.60
0.3
1.48%		21.10
0.5
2.43%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		21.35
0.25
1.18%		 　21.75
0.4
1.87%		21.80
0.05
0.23%		21.60
-0.2
-0.92%		21.55
-0.05
-0.23%		21.30
-0.25
-1.16%		 　21.35
0.05
0.23%		21.40
0.05
0.23%		21.50
0.1
0.47%		21.80
0.3
1.4%		21.90
0.1
0.46%		 　22.00
0.1
0.46%		22.00
0
0%		 21.31
4 月21.85
-0.15
-0.68%		 　　　21.95
0.1
0.46%		22.00
0.05
0.23%		21.80
-0.2
-0.91%		21.60
-0.2
-0.92%		 　21.90
0.3
1.39%		22.10
0.2
0.91%		22.10
0
0%		22.25
0.15
0.68%		22.25
0
0%		 　22.80
0.55
2.47%		22.90
0.1
0.44%		22.90
0
0%		22.90
0
0%		22.80
-0.1
-0.44%		 　23.10
0.3
1.32%		23.15
0.05
0.22%		23.25
0.1
0.43%		22.80
-0.45
-1.94%		 22.47
5 月　　22.75
-0.05
-0.22%		22.35
-0.4
-1.76%		22.50
0.15
0.67%		23.00
0.5
2.22%		23.10
0.1
0.43%		 　23.95
0.85
3.68%		23.65
-0.3
-1.25%		22.35
-1.3
-5.5%		22.05
-0.3
-1.34%		22.00
-0.05
-0.23%		 　21.55
-0.45
-2.05%		22.50
0.95
4.41%		22.25
-0.25
-1.11%		22.30
0.05
0.22%		22.60
0.3
1.35%		 　22.50
-0.1
-0.44%		22.85
0.35
1.56%		23.00
0.15
0.66%		22.40
-0.6
-2.61%		23.00
0.6
2.68%		 23.05
0.05
0.22%		22.68
6 月23.00
-0.05
-0.22%		22.95
-0.05
-0.22%		22.90
-0.05
-0.22%		22.75
-0.15
-0.66%		 　22.55
-0.2
-0.88%		22.55
0
0%		22.45
-0.1
-0.44%		22.50
0.05
0.22%		22.50
0
0%		 　　22.40
-0.1
-0.44%		22.40
0
0%		22.30
-0.1
-0.45%		22.15
-0.15
-0.67%		 　22.25
0.1
0.45%		22.30
0.05
0.22%		22.55
0.25
1.12%		22.55
0
0%		22.75
0.2
0.89%		 24.15
1.4
6.15%		22.65
-1.5
-6.21%		22.60
-0.05
-0.22%		22.70
0.1
0.44%		 22.66
7 月22.55
-0.15
-0.66%		22.40
-0.15
-0.67%		 　22.50
0.1
0.45%		22.60
0.1
0.44%		22.65
0.05
0.22%		22.85
0.2
0.88%		22.70
-0.15
-0.66%		 　22.65
-0.05
-0.22%		22.70
0.05
0.22%		22.70
0
0%		22.75
0.05
0.22%		23.05
0.3
1.32%		 　23.00
-0.05
-0.22%		22.65
-0.35
-1.52%		22.70
0.05
0.22%		22.85
0.15
0.66%		23.00
0.15
0.66%		 　22.90
-0.1
-0.43%		22.85
-0.05
-0.22%		22.75
-0.1
-0.44%		22.80
0.05
0.22%		22.85
0.05
0.22%		 22.76
8 月　23.10
0.25
1.09%		23.05
-0.05
-0.22%		23.00
-0.05
-0.22%		23.10
0.1
0.43%		23.10
0
0%		 　23.10
0
0%		23.00
-0.1
-0.43%		23.00
0
0%		22.90
-0.1
-0.43%		22.80
-0.1
-0.44%		 　21.40
-1.4
-6.14%		21.60
0.2
0.93%		21.60
0
0%		21.35
-0.25
-1.16%		21.15
-0.2
-0.94%		 　21.45
0.3
1.42%		22.00
0.55
2.56%		22.30
0.3
1.36%		22.40
0.1
0.45%		22.75
0.35
1.56%		 　22.90
0.15
0.66%		23.00
0.1
0.44%		22.42
9 月23.00
0
0%		22.70
-0.3
-1.3%		22.85
0.15
0.66%		 　22.85
0
0%		22.85
0
0%		22.90
0.05
0.22%		22.85
-0.05
-0.22%		22.95
0.1
0.44%		 　23.00
0.05
0.22%		23.00
0
0%		23.00
0
0%		23.40
0.4
1.74%		23.00
-0.4
-1.71%		 　　　22.60
-0.4
-1.74%		22.95
0.35
1.55%		22.80
-0.15
-0.65%		 　22.75
-0.05
-0.22%		22.90
0.15
0.66%		22.75
-0.15
-0.66%		22.90
0.15
0.66%		 22.87
10 月22.50
-0.4
-1.75%		 　22.40
-0.1
-0.44%		22.45
0.05
0.22%		22.70
0.25
1.11%		22.85
0.15
0.66%		22.90
0.05
0.22%		 　　22.90
0
0%		22.85
-0.05
-0.22%		22.95
0.1
0.44%		23.00
0.05
0.22%		 　23.05
0.05
0.22%		23.00
-0.05
-0.22%		23.00
0
0%		23.40
0.4
1.74%		23.55
0.15
0.64%		 　23.55
0
0%		23.55
0
0%		23.40
-0.15
-0.64%		23.40
0
0%		23.20
-0.2
-0.85%		 23.02
11 月23.05
-0.15
-0.65%		23.10
0.05
0.22%		23.35
0.25
1.08%		23.25
-0.1
-0.43%		23.20
-0.05
-0.22%		 　23.40
0.2
0.86%		23.55
0.15
0.64%		23.55
0
0%		23.60
0.05
0.21%		23.70
0.1
0.42%		 　24.00
0.3
1.27%		24.05
0.05
0.21%		24.45
0.4
1.66%		24.75
0.3
1.23%		24.25
-0.5
-2.02%		 　24.40
0.15
0.62%		24.50
0.1
0.41%		24.80
0.3
1.22%		24.95
0.15
0.6%		24.70
-0.25
-1%		 　24.30
-0.4
-1.62%		24.40
0.1
0.41%		 24.01
12 月24.85
0.45
1.84%		25.00
0.15
0.6%		25.20
0.2
0.8%		 　25.45
0.25
0.99%		26.00
0.55
2.16%		25.95
-0.05
-0.19%		25.90
-0.05
-0.19%		25.95
0.05
0.19%		 　25.85
-0.1
-0.39%		25.55
-0.3
-1.16%		25.35
-0.2
-0.78%		25.50
0.15
0.59%		25.60
0.1
0.39%		 　25.35
-0.25
-0.98%		25.65
0.3
1.18%		25.80
0.15
0.58%		25.90
0.1
0.39%		25.85
-0.05
-0.19%		 　25.80
-0.05
-0.19%		25.95
0.15
0.58%		26.10
0.15
0.58%		25.95
-0.15
-0.57%		　25.65

說明:最高漲幅:6.15%最低跌幅:-6.21% 最高價:26.10最低價:19.00平均價:22.55,灰色底表示週末,漲152天(34.75)元,跌117天(-28.2)元,平盤34天
6%=2,4%=5,3%=2,2%=19,1%=66,0%=92,-0%=4,-1%=8,-2%=15,-3%=37,-4%=53,

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 2891 25983998 6643 509401472 19.60 19.70 19.55 19.55 0.15 0% 19.55 82 19.60 127 9.58
2021-01-05 2891 25736876 6657 504629808 19.55 19.70 19.45 19.60 0.05 0.26% 19.60 13175 19.65 48 9.61
2021-01-07 2891 39492678 9594 780059131 19.65 19.80 19.60 19.80 0.25 1.02% 19.75 1159 19.80 3073 9.71
2021-01-08 2891 59881800 12750 1190953264 19.85 20.00 19.75 20.00 0.20 1.01% 19.95 31 20.00 13151 9.80
2021-01-11 2891 35804760 9413 713479045 20.00 20.00 19.85 19.95 0.05 -0.25% 19.90 915 19.95 1365 9.78
2021-01-12 2891 21726910 6206 429753820 19.95 19.95 19.70 19.70 0.25 -1.25% 19.70 1166 19.75 711 9.66
2021-01-13 2891 26818941 5762 531412878 19.85 19.85 19.75 19.85 0.15 0.76% 19.80 721 19.85 1435 9.73
2021-01-14 2891 30496254 7357 605073892 19.85 19.90 19.70 19.85 0.00 0% 19.80 302 19.85 14 9.73
2021-01-15 2891 29730070 7344 588557375 19.85 19.90 19.70 19.70 0.15 -0.76% 19.70 1580 19.75 877 9.66
2021-01-18 2891 29441316 6981 577447485 19.70 19.75 19.50 19.70 0.00 0% 19.65 5 19.70 467 9.66
2021-01-19 2891 23432275 5165 460603953 19.65 19.70 19.60 19.65 0.05 -0.25% 19.60 1720 19.65 317 9.63
2021-01-20 2891 52545656 17530 1016363684 19.60 19.60 19.10 19.20 0.45 -2.29% 19.15 503 19.20 547 9.41
2021-01-21 2891 23496317 6113 453712883 19.20 19.45 19.20 19.25 0.05 0.26% 19.20 3790 19.25 432 9.44
2021-01-22 2891 26735032 8373 513681240 19.30 19.35 19.20 19.20 0.05 -0.26% 19.20 473 19.25 860 9.41
2021-01-25 2891 43132972 9148 841794820 19.20 19.65 19.20 19.60 0.40 2.08% 19.55 283 19.60 651 9.61
2021-01-26 2891 28996908 6749 561634126 19.45 19.50 19.30 19.30 0.30 -1.53% 19.30 2709 19.35 953 9.46
2021-01-27 2891 22860404 4737 444058075 19.35 19.50 19.30 19.40 0.10 0.52% 19.40 839 19.45 1519 9.51
2021-01-28 2891 40094783 10951 770467113 19.30 19.40 19.10 19.20 0.20 -1.03% 19.15 578 19.20 259 9.41
2021-01-29 2891 56447185 13085 1075824159 19.15 19.20 19.00 19.00 0.20 -1.04% 19.00 1161 19.05 1462 9.31
2021-02-02 2891 23268023 5418 448118349 19.10 19.35 19.05 19.25 0.10 1.32% 19.20 4496 19.25 293 9.44
2021-02-03 2891 26336854 4005 507071276 19.25 19.35 19.20 19.25 0.00 0% 19.25 375 19.30 247 9.44
2021-02-04 2891 14226120 3427 273460877 19.20 19.30 19.20 19.20 0.05 -0.26% 19.20 558 19.25 949 9.41
2021-02-17 2891 84216368 18648 1668533712 19.75 19.90 19.70 19.90 0.50 3.65% 19.85 4 19.90 3744 9.75
2021-02-18 2891 73960907 16916 1480797477 19.95 20.20 19.85 20.00 0.10 0.5% 20.00 10047 20.05 196 9.80
2021-02-19 2891 50118427 11220 1007644196 20.05 20.20 20.00 20.20 0.20 1% 20.15 45 20.20 6539 9.90
2021-02-23 2891 59609312 15543 1224562743 20.40 20.70 20.35 20.70 0.30 2.48% 20.65 211 20.70 2080 10.15
2021-02-25 2891 50328214 12382 1047264252 20.80 20.90 20.65 20.90 0.15 0.97% 20.85 530 20.90 695 10.25
2021-03-02 2891 37186926 7672 755330029 20.35 20.40 20.20 20.20 0.20 -3.35% 20.20 556 20.25 852 9.90
2021-03-03 2891 36265860 8126 740681530 20.35 20.50 20.25 20.40 0.20 0.99% 20.40 140 20.45 133 10.00
2021-03-04 2891 37019106 6793 750611407 20.50 20.50 20.10 20.35 0.05 -0.25% 20.35 240 20.40 475 9.98
2021-03-05 2891 33556881 6181 680466227 20.10 20.45 20.05 20.30 0.05 -0.25% 20.25 1876 20.30 220 9.95
2021-03-08 2891 41660935 9140 858070748 20.45 20.80 20.35 20.60 0.30 1.48% 20.55 746 20.60 399 10.10
2021-03-09 2891 108308815 22879 2147483647 20.75 21.10 20.75 21.10 0.50 2.43% 21.05 1436 21.10 1254 10.34
2021-03-10 2891 53403957 14178 1129091708 21.10 21.30 21.00 21.20 0.10 0.47% 21.15 462 21.20 3655 10.39
2021-03-11 2891 67666217 18674 1443487301 21.30 21.50 21.10 21.10 0.10 -0.47% 21.10 135 21.15 28 10.34
2021-03-12 2891 51397792 12174 1091061015 21.15 21.35 21.00 21.35 0.25 1.18% 21.30 132 21.35 3209 10.47
2021-03-15 2891 74387631 19120 1611373197 21.35 21.80 21.35 21.75 0.40 1.87% 21.70 843 21.75 456 10.66
2021-03-16 2891 56927346 12751 1237460801 21.85 21.85 21.60 21.80 0.05 0.23% 21.75 37 21.80 3494 10.69
2021-03-17 2891 47969315 12176 1040156358 21.80 21.85 21.55 21.60 0.20 -0.92% 21.55 702 21.60 703 10.59
2021-03-18 2891 33823597 10182 729333476 21.60 21.70 21.45 21.55 0.05 -0.23% 21.50 143 21.55 804 10.56
2021-03-19 2891 61927673 10480 1319948007 21.45 21.50 21.20 21.30 0.25 -1.16% 21.30 1371 21.35 953 10.44
2021-03-22 2891 23282595 7341 496312655 21.20 21.45 21.10 21.35 0.05 0.23% 21.35 666 21.40 269 10.47
2021-03-23 2891 32800929 7909 702568639 21.30 21.50 21.25 21.40 0.05 0.23% 21.40 1395 21.45 462 10.00
2021-03-24 2891 27719560 7020 595470395 21.40 21.60 21.30 21.50 0.10 0.47% 21.45 168 21.50 488 10.05
2021-03-25 2891 56116366 12784 1220282311 21.55 21.85 21.55 21.80 0.30 1.4% 21.80 51 21.85 4617 10.19
2021-03-26 2891 43233005 12142 944404951 21.80 21.95 21.70 21.90 0.10 0.46% 21.85 129 21.90 1874 10.23
2021-03-29 2891 31758823 11272 696690042 22.00 22.00 21.85 22.00 0.10 0.46% 21.95 29 22.00 10957 10.28
2021-03-30 2891 43722617 10040 960192656 22.00 22.00 21.90 22.00 0.00 0% 21.95 579 22.00 4044 10.28
2021-04-01 2891 26493965 7608 579668803 22.05 22.10 21.80 21.85 0.25 -0.68% 21.80 2208 21.85 317 10.21
2021-04-06 2891 22921805 8470 501527084 21.95 21.95 21.80 21.95 0.10 0.46% 21.90 153 21.95 1272 10.26
2021-04-07 2891 26429315 8335 580557290 22.00 22.00 21.90 22.00 0.05 0.23% 21.95 1228 22.00 9461 10.28
2021-04-08 2891 21321849 7153 465332337 21.90 21.95 21.75 21.80 0.20 -0.91% 21.80 116 21.85 546 10.19
2021-04-09 2891 27440454 8310 592880527 21.80 21.80 21.50 21.60 0.20 -0.92% 21.60 178 21.65 419 10.09
2021-04-12 2891 23385346 7698 510172267 21.65 21.90 21.60 21.90 0.30 1.39% 21.90 437 21.95 1450 10.23
2021-04-13 2891 41651149 12442 919411236 22.00 22.15 22.00 22.10 0.20 0.91% 22.05 224 22.10 150 10.33
2021-04-14 2891 32901511 7766 725508205 22.10 22.15 21.90 22.10 0.00 0% 22.05 101 22.10 2109 10.33
2021-04-15 2891 35050533 10223 777432765 22.15 22.25 22.10 22.25 0.15 0.68% 22.20 263 22.25 2745 10.40
2021-04-16 2891 24785860 7496 550830555 22.25 22.30 22.15 22.25 0.00 0% 22.25 895 22.30 3695 10.40
2021-04-19 2891 64180690 18021 1449625090 22.25 22.80 22.25 22.80 0.55 2.47% 22.75 391 22.80 707 10.65
2021-04-20 2891 46536582 12233 1064288959 23.00 23.00 22.65 22.90 0.10 0.44% 22.85 517 22.90 432 10.70
2021-04-21 2891 33348288 9934 760850642 22.75 22.95 22.70 22.90 0.00 0% 22.85 546 22.90 271 10.70
2021-04-22 2891 47967109 13735 1099261213 22.95 23.00 22.80 22.90 0.00 0% 22.85 34 22.90 2310 10.70
2021-04-23 2891 30723797 9330 700900119 23.00 23.00 22.70 22.80 0.10 -0.44% 22.75 1054 22.80 1433 10.65
2021-04-26 2891 54165241 14376 1246362411 22.90 23.10 22.85 23.10 0.30 1.32% 23.05 369 23.10 4009 10.79
2021-04-27 2891 39063901 9395 902643533 23.10 23.20 23.00 23.15 0.05 0.22% 23.10 441 23.15 561 10.82
2021-04-28 2891 36912121 9886 856060421 23.15 23.30 23.10 23.25 0.10 0.43% 23.20 176 23.25 2914 10.86
2021-04-29 2891 39199218 9620 900278408 23.25 23.25 22.80 22.80 0.45 -1.94% 22.80 2088 22.85 48 10.65
2021-05-03 2891 50881840 11098 1152349381 22.70 22.80 22.50 22.75 0.05 -0.22% 22.70 3 22.75 1110 10.63
2021-05-04 2891 61855968 14291 1388202186 22.80 22.85 22.10 22.35 0.40 -1.76% 22.35 81 22.40 571 10.44
2021-05-05 2891 39757697 7345 893531910 22.35 22.70 22.25 22.50 0.15 0.67% 22.50 139 22.55 387 10.51
2021-05-06 2891 53526843 10872 1224467297 22.60 23.05 22.50 23.00 0.50 2.22% 22.95 438 23.00 8453 10.75
2021-05-07 2891 35312903 9965 813728700 23.05 23.15 22.95 23.10 0.10 0.43% 23.05 243 23.10 5057 10.79
2021-05-10 2891 98965337 26222 2147483647 23.15 24.00 23.10 23.95 0.85 3.68% 23.90 373 23.95 2168 11.19
2021-05-11 2891 109916201 26870 2147483647 23.90 24.05 23.25 23.65 0.30 -1.25% 23.60 116 23.65 549 11.05
2021-05-12 2891 168690949 35797 2147483647 23.65 23.85 21.35 22.35 1.30 -5.5% 22.35 150 22.40 667 10.44
2021-05-13 2891 76268345 17738 1688267479 21.95 22.65 21.60 22.05 0.30 -1.34% 22.05 803 22.10 463 10.30
2021-05-14 2891 49081484 10883 1081940918 22.05 22.35 21.90 22.00 0.05 -0.23% 21.95 651 22.00 15222 10.28
2021-05-17 2891 66172291 17838 1414831651 21.15 21.85 21.10 21.55 0.45 -2.05% 21.50 76 21.55 579 10.07
2021-05-18 2891 49177105 12792 1094944337 21.65 22.50 21.60 22.50 0.95 4.41% 22.45 13 22.50 1816 10.51
2021-05-19 2891 38307509 9635 856199194 22.35 22.65 22.10 22.25 0.25 -1.11% 22.25 191 22.30 370 10.40
2021-05-20 2891 47009593 9692 1046101759 22.30 22.40 22.05 22.30 0.05 0.22% 22.30 160 22.35 119 10.42
2021-05-21 2891 70783943 13191 1610811900 22.65 23.30 22.40 22.60 0.30 1.35% 22.60 207 22.65 382 10.56
2021-05-24 2891 31643309 6903 707754877 22.25 22.60 22.20 22.50 0.10 -0.44% 22.45 475 22.50 324 10.51
2021-05-25 2891 66366514 13659 1525491401 22.55 23.20 22.50 22.85 0.35 1.56% 22.85 277 22.90 143 9.07
2021-05-26 2891 22033638 6500 505458595 23.00 23.10 22.85 23.00 0.15 0.66% 22.95 309 23.00 1404 9.13
2021-05-27 2891 112442107 13249 2147483647 22.80 22.85 22.40 22.40 0.60 -2.61% 22.40 3015 22.45 1712 8.89
2021-05-28 2891 54676710 11922 1252492042 22.65 23.05 22.50 23.00 0.60 2.68% 22.95 627 23.00 1283 9.13
2021-05-31 2891 32533979 9487 750676195 22.95 23.20 22.90 23.05 0.05 0.22% 23.05 353 23.10 1293 9.15
2021-06-01 2891 17403304 4930 399414953 23.00 23.05 22.85 23.00 0.05 -0.22% 22.95 404 23.00 5758 9.13
2021-06-02 2891 36684304 9246 838406754 22.90 23.10 22.70 22.95 0.05 -0.22% 22.95 328 23.00 5887 9.11
2021-06-03 2891 18208856 5274 416484686 23.00 23.05 22.75 22.90 0.05 -0.22% 22.85 504 22.90 628 9.09
2021-06-04 2891 36407477 9768 822097483 22.55 22.75 22.50 22.75 0.15 -0.66% 22.70 169 22.75 612 9.03
2021-06-07 2891 21411576 5692 481095963 22.70 22.70 22.20 22.55 0.20 -0.88% 22.50 281 22.55 577 8.95
2021-06-08 2891 14418470 3964 324911251 22.70 22.70 22.45 22.55 0.00 0% 22.50 411 22.55 329 8.95
2021-06-09 2891 23519875 6514 526691062 22.50 22.55 22.30 22.45 0.10 -0.44% 22.40 172 22.45 1267 8.91
2021-06-10 2891 18192934 4190 407801791 22.45 22.50 22.30 22.50 0.05 0.22% 22.45 162 22.50 562 8.93
2021-06-11 2891 11676943 3974 262094922 22.50 22.50 22.40 22.50 0.00 0% 22.45 164 22.50 2925 8.93
2021-06-15 2891 16926266 5750 378936715 22.50 22.50 22.30 22.40 0.10 -0.44% 22.35 888 22.40 405 8.89
2021-06-16 2891 27899900 11657 621264165 22.25 22.40 22.20 22.40 0.00 0% 22.35 38 22.40 1395 8.89
2021-06-17 2891 29778227 8181 661875931 22.20 22.30 22.15 22.30 0.10 -0.45% 22.25 379 22.30 722 8.85
2021-06-18 2891 47821318 8128 1059901081 22.20 22.25 22.15 22.15 0.15 -0.67% 22.15 478 22.20 2196 8.79
2021-06-21 2891 39372396 12591 870655319 22.10 22.25 22.00 22.25 0.10 0.45% 22.20 19 22.25 269 8.83
2021-06-22 2891 26895978 8066 600262898 22.30 22.40 22.20 22.30 0.05 0.22% 22.30 34 22.35 172 8.85
2021-06-23 2891 22890494 6893 513640415 22.30 22.60 22.25 22.55 0.25 1.12% 22.50 404 22.55 622 8.95
2021-06-24 2891 19470216 4146 438451831 22.55 22.60 22.45 22.55 0.00 0% 22.55 491 22.60 904 8.95
2021-06-25 2891 33958077 6760 770581954 22.60 22.80 22.55 22.75 0.20 0.89% 22.70 471 22.75 377 9.03
2021-06-27 2891 103300 104 2492050 22.90 24.20 22.90 24.15 1.40 6.15% 23.50 471 24.00 377 9.58
2021-06-28 2891 16011093 4443 363030422 22.80 22.80 22.60 22.65 0.10 -6.21% 22.60 1717 22.65 32 8.99
2021-06-29 2891 25770796 8504 580346577 22.65 22.70 22.40 22.60 0.05 -0.22% 22.55 39 22.60 852 8.97
2021-06-30 2891 30644357 6794 695454508 22.60 22.85 22.50 22.70 0.10 0.44% 22.70 79 22.75 2262 9.01
2021-07-01 2891 24072658 7965 542961624 22.60 22.65 22.50 22.55 0.15 -0.66% 22.50 795 22.55 240 8.95
2021-07-02 2891 16935858 5275 380110616 22.60 22.60 22.35 22.40 0.15 -0.67% 22.35 2321 22.40 283 8.89
2021-07-05 2891 21004605 4853 472143227 22.55 22.60 22.40 22.50 0.10 0.45% 22.45 734 22.50 2599 8.93
2021-07-06 2891 27061712 5086 610932154 22.50 22.65 22.50 22.60 0.10 0.44% 22.55 570 22.60 733 8.97
2021-07-07 2891 29211035 6742 659960994 22.60 22.70 22.45 22.65 0.05 0.22% 22.60 2052 22.65 482 8.99
2021-07-08 2891 36430571 7715 832026624 22.80 22.95 22.75 22.85 0.20 0.88% 22.80 1204 22.85 603 9.07
2021-07-09 2891 40744803 8431 923444474 22.75 22.80 22.55 22.70 0.15 -0.66% 22.65 987 22.70 2765 9.01
2021-07-12 2891 36011984 9011 820439430 22.90 22.95 22.65 22.65 0.05 -0.22% 22.65 922 22.70 342 8.99
2021-07-13 2891 35784849 8679 812696420 22.75 22.80 22.60 22.70 0.05 0.22% 22.65 1020 22.70 2003 9.01
2021-07-14 2891 27357159 7001 620054804 22.65 22.80 22.60 22.70 0.00 0% 22.65 582 22.70 3336 9.01
2021-07-15 2891 27494160 6791 624309081 22.70 22.75 22.65 22.75 0.05 0.22% 22.70 309 22.75 1115 9.03
2021-07-16 2891 65599786 15906 1504116607 22.70 23.05 22.70 23.05 0.30 1.32% 23.00 452 23.05 608 9.15
2021-07-19 2891 33536731 8069 770417854 23.10 23.15 22.85 23.00 0.05 -0.22% 22.95 512 23.00 1611 9.13
2021-07-20 2891 34811135 10905 789730788 22.70 22.85 22.60 22.65 0.35 -1.52% 22.60 5301 22.65 1638 8.99
2021-07-21 2891 22652144 10206 513114929 22.70 22.75 22.55 22.70 0.05 0.22% 22.65 436 22.70 1189 9.01
2021-07-22 2891 18859000 4734 430275850 22.75 22.85 22.70 22.85 0.15 0.66% 22.80 208 22.85 490 9.07
2021-07-23 2891 20700072 4287 474670401 22.95 23.00 22.85 23.00 0.15 0.66% 22.95 741 23.00 4719 9.13
2021-07-26 2891 24014390 5656 550970324 23.00 23.05 22.80 22.90 0.10 -0.43% 22.85 183 22.90 529 9.09
2021-07-27 2891 15619439 3587 356843922 22.90 22.95 22.75 22.85 0.05 -0.22% 22.80 637 22.85 477 9.07
2021-07-28 2891 28984086 7652 657812290 22.85 22.90 22.55 22.75 0.10 -0.44% 22.70 294 22.75 745 9.03
2021-07-29 2891 18992003 4120 432654428 22.80 22.85 22.65 22.80 0.05 0.22% 22.80 292 22.85 1738 9.05
2021-07-30 2891 30582473 4412 698611462 22.85 22.90 22.75 22.85 0.05 0.22% 22.80 585 22.85 144 9.07
2021-08-02 2891 27267510 6160 626469150 22.95 23.10 22.85 23.10 0.25 1.09% 23.05 240 23.10 1358 9.17
2021-08-03 2891 21381836 5414 492094807 23.10 23.15 22.95 23.05 0.05 -0.22% 23.00 603 23.05 4896 9.15
2021-08-04 2891 19464384 4588 448192525 23.10 23.10 22.95 23.00 0.05 -0.22% 23.00 239 23.05 2235 9.13
2021-08-05 2891 37227592 7958 858284816 23.10 23.15 23.00 23.10 0.10 0.43% 23.10 907 23.15 2868 9.17
2021-08-06 2891 35113564 6269 811056204 23.10 23.15 23.00 23.10 0.00 0% 23.10 691 23.15 1694 9.17
2021-08-09 2891 32622181 5773 751079597 23.10 23.10 22.85 23.10 0.00 0% 23.05 436 23.10 4698 9.17
2021-08-10 2891 27184921 6008 625842495 23.10 23.10 22.95 23.00 0.10 -0.43% 23.00 228 23.05 981 9.13
2021-08-11 2891 34165317 7007 785846774 23.00 23.05 22.95 23.00 0.00 0% 23.00 170 23.05 6175 9.13
2021-08-12 2891 56232547 7720 1290219616 23.05 23.05 22.85 22.90 0.10 -0.43% 22.85 3670 22.90 403 9.09
2021-08-13 2891 76236206 10119 1741574597 22.90 22.95 22.75 22.80 0.10 -0.44% 22.80 2971 22.85 2001 9.05
2021-08-16 2891 82466568 20892 1770710712 21.60 21.70 21.20 21.40 0.00 -6.14% 21.35 318 21.40 628 8.49
2021-08-17 2891 36059798 8714 775116644 21.40 21.60 21.40 21.60 0.20 0.93% 21.55 482 21.60 1226 8.57
2021-08-18 2891 22885925 6256 493708231 21.55 21.60 21.50 21.60 0.00 0% 21.55 1587 21.60 68 8.57
2021-08-19 2891 38533691 9863 823495181 21.60 21.60 21.20 21.35 0.25 -1.16% 21.30 413 21.35 437 8.47
2021-08-20 2891 33524414 9473 709878954 21.40 21.40 21.05 21.15 0.20 -0.94% 21.15 844 21.20 239 8.39
2021-08-23 2891 36212386 5361 778150639 21.40 21.65 21.35 21.45 0.30 1.42% 21.40 475 21.45 521 8.51
2021-08-24 2891 34571978 7692 754156756 21.60 22.00 21.50 22.00 0.55 2.56% 21.95 455 22.00 1498 7.69
2021-08-25 2891 34442156 7448 763586113 22.00 22.40 22.00 22.30 0.30 1.36% 22.30 602 22.35 1076 7.80
2021-08-26 2891 31718344 5124 705403319 22.35 22.40 22.10 22.40 0.10 0.45% 22.35 261 22.40 2205 7.83
2021-08-27 2891 37803260 9125 855213216 22.35 22.75 22.25 22.75 0.35 1.56% 22.70 478 22.75 3677 7.95
2021-08-30 2891 34835212 9164 794314363 22.75 22.90 22.65 22.90 0.15 0.66% 22.90 557 22.95 2498 8.01
2021-08-31 2891 50096734 7981 1148417166 22.95 23.00 22.75 23.00 0.10 0.44% 22.95 1271 23.00 5045 8.04
2021-09-01 2891 25572740 7473 586409177 22.90 23.00 22.85 23.00 0.00 0% 22.95 1 23.00 10855 8.04
2021-09-02 2891 23225770 8345 525806077 22.90 22.95 22.50 22.70 0.30 -1.3% 22.65 40 22.70 426 7.94
2021-09-03 2891 17104256 5496 389807704 22.70 22.85 22.70 22.85 0.15 0.66% 22.80 186 22.85 351 7.99
2021-09-06 2891 11818941 4446 269581772 22.90 22.90 22.65 22.85 0.00 0% 22.85 205 22.90 1481 7.99
2021-09-07 2891 9165285 3356 208934700 22.90 22.90 22.70 22.85 0.00 0% 22.80 116 22.85 2327 7.99
2021-09-08 2891 28076404 6698 642106220 22.95 23.00 22.70 22.90 0.05 0.22% 22.85 196 22.90 317 8.01
2021-09-09 2891 20445878 5397 465868440 22.80 22.85 22.55 22.85 0.05 -0.22% 22.80 2010 22.85 481 7.99
2021-09-10 2891 20724813 5430 474801754 22.80 23.00 22.75 22.95 0.10 0.44% 22.95 150 23.00 13351 8.02
2021-09-13 2891 23533675 8129 540226880 22.85 23.00 22.75 23.00 0.05 0.22% 22.95 625 23.00 8229 8.04
2021-09-14 2891 35213613 10146 809316871 22.90 23.00 22.85 23.00 0.00 0% 22.95 919 23.00 2435 8.04
2021-09-15 2891 30996886 11386 712186684 22.85 23.00 22.85 23.00 0.00 0% 22.95 550 23.00 5883 8.04
2021-09-16 2891 74155034 17324 1728775856 23.00 23.65 22.95 23.40 0.40 1.74% 23.35 181 23.40 1361 8.18
2021-09-17 2891 67282000 12479 1559425600 23.30 23.40 23.00 23.00 0.40 -1.71% 23.00 647 23.05 1873 8.04
2021-09-22 2891 52798744 16121 1191716853 22.60 22.75 22.40 22.60 0.40 -1.74% 22.60 256 22.65 92 7.90
2021-09-23 2891 38204257 11284 871854524 22.70 22.95 22.70 22.95 0.35 1.55% 22.90 55 22.95 692 8.02
2021-09-24 2891 36963945 9345 845735632 23.05 23.05 22.70 22.80 0.15 -0.65% 22.80 446 22.85 1048 7.97
2021-09-27 2891 22351368 4710 509261993 22.80 22.95 22.65 22.75 0.05 -0.22% 22.70 491 22.75 302 7.95
2021-09-28 2891 29863586 5687 680563743 22.65 22.95 22.55 22.90 0.15 0.66% 22.85 446 22.90 38 8.01
2021-09-29 2891 29595186 8609 671456584 22.75 22.80 22.50 22.75 0.15 -0.66% 22.75 219 22.80 1605 7.95
2021-09-30 2891 36681757 5111 837262016 22.65 22.90 22.60 22.90 0.15 0.66% 22.90 100 22.95 1957 8.01
2021-10-01 2891 44324897 13264 996855095 22.65 22.80 22.35 22.50 0.40 -1.75% 22.45 468 22.50 577 7.87
2021-10-04 2891 21165745 6053 473383943 22.55 22.60 22.25 22.40 0.10 -0.44% 22.35 466 22.40 3005 7.83
2021-10-05 2891 37762598 8607 844613516 22.30 22.50 22.20 22.45 0.05 0.22% 22.40 14 22.45 1285 7.85
2021-10-06 2891 39120394 7640 882854540 22.50 22.70 22.40 22.70 0.25 1.11% 22.65 85 22.70 358 7.94
2021-10-07 2891 50267796 14542 1152941911 22.85 23.05 22.75 22.85 0.15 0.66% 22.85 194 22.90 281 7.99
2021-10-08 2891 19474957 4793 445750207 22.95 23.00 22.80 22.90 0.05 0.22% 22.85 1510 22.90 1595 8.01
2021-10-12 2891 31607655 5741 718575179 22.70 22.90 22.50 22.90 0.00 0% 22.85 122 22.90 3738 8.01
2021-10-13 2891 13593274 3959 309646284 22.85 22.90 22.65 22.85 0.05 -0.22% 22.80 18 22.85 1107 7.99
2021-10-14 2891 18578016 5094 425734304 22.95 23.00 22.85 22.95 0.10 0.44% 22.90 341 22.95 1373 8.02
2021-10-15 2891 30047831 10279 690082092 23.00 23.00 22.85 23.00 0.05 0.22% 22.95 975 23.00 2364 8.04
2021-10-18 2891 41145287 6980 949198951 23.00 23.15 22.90 23.05 0.05 0.22% 23.05 101 23.10 979 8.06
2021-10-19 2891 27073965 6040 624179976 23.05 23.15 22.95 23.00 0.05 -0.22% 22.95 815 23.05 770 8.04
2021-10-20 2891 33589651 8638 774329092 23.00 23.15 22.95 23.00 0.00 0% 23.00 1260 23.05 407 8.04
2021-10-21 2891 63056653 10988 1468691884 23.05 23.40 23.00 23.40 0.40 1.74% 23.35 324 23.40 3309 8.18
2021-10-22 2891 39321004 9982 921409239 23.40 23.55 23.15 23.55 0.15 0.64% 23.50 265 23.55 158 8.23
2021-10-25 2891 25845394 6751 608591119 23.55 23.60 23.45 23.55 0.00 0% 23.55 82 23.60 4244 8.23
2021-10-26 2891 29440030 6871 693992019 23.55 23.65 23.45 23.55 0.00 0% 23.55 4688 23.60 538 8.23
2021-10-27 2891 25720451 7978 601360228 23.50 23.55 23.30 23.40 0.15 -0.64% 23.40 316 23.45 776 8.18
2021-10-28 2891 19446750 4085 454031523 23.40 23.45 23.25 23.40 0.00 0% 23.35 1330 23.40 503 8.18
2021-10-29 2891 20761226 4626 481644209 23.30 23.40 23.15 23.20 0.20 -0.85% 23.20 2864 23.25 211 8.11
2021-11-01 2891 23306369 6083 537905078 23.25 23.40 22.95 23.05 0.15 -0.65% 23.00 1570 23.05 1049 8.06
2021-11-02 2891 24725265 3818 572091853 23.10 23.30 23.05 23.10 0.05 0.22% 23.10 1516 23.15 215 8.08
2021-11-03 2891 19816431 3883 461107727 23.10 23.35 23.05 23.35 0.25 1.08% 23.30 600 23.35 2325 8.16
2021-11-04 2891 32780573 4812 767170099 23.40 23.50 23.25 23.25 0.10 -0.43% 23.25 1133 23.30 377 8.13
2021-11-05 2891 25529433 7228 591844727 23.30 23.35 23.10 23.20 0.05 -0.22% 23.15 1185 23.20 1209 8.11
2021-11-08 2891 21174878 3884 493910478 23.30 23.40 23.20 23.40 0.20 0.86% 23.40 219 23.45 1914 8.18
2021-11-09 2891 31347323 9204 737117747 23.50 23.60 23.45 23.55 0.15 0.64% 23.50 1319 23.55 3010 8.23
2021-11-10 2891 14827468 5456 348391395 23.50 23.55 23.40 23.55 0.00 0% 23.50 161 23.55 2111 8.23
2021-11-11 2891 24381124 5650 573142383 23.50 23.60 23.45 23.60 0.05 0.21% 23.55 459 23.60 1784 8.25
2021-11-12 2891 23701107 5303 560301936 23.60 23.70 23.45 23.70 0.10 0.42% 23.65 804 23.70 1073 8.29
2021-11-15 2891 32827348 8079 785017239 23.75 24.00 23.70 24.00 0.30 1.27% 23.95 1371 24.00 6656 8.39
2021-11-16 2891 27811844 8232 667418129 24.00 24.05 23.90 24.05 0.05 0.21% 24.00 25 24.05 2148 8.41
2021-11-17 2891 45739588 13732 1112486183 24.05 24.50 23.95 24.45 0.40 1.66% 24.40 2744 24.45 254 8.55
2021-11-18 2891 43959318 11714 1084153495 24.50 24.90 24.45 24.75 0.30 1.23% 24.70 299 24.75 1068 8.65
2021-11-19 2891 39556045 12875 964112598 24.65 24.65 24.20 24.25 0.50 -2.02% 24.25 406 24.30 323 8.48
2021-11-22 2891 26630930 5248 649347600 24.25 24.50 24.20 24.40 0.15 0.62% 24.40 46 24.45 308 9.17
2021-11-23 2891 28363422 5318 693067261 24.50 24.55 24.25 24.50 0.10 0.41% 24.45 231 24.50 1490 9.21
2021-11-24 2891 40350829 11234 1000857826 24.50 24.90 24.45 24.80 0.30 1.22% 24.80 73 24.85 632 9.32
2021-11-25 2891 40866054 11443 1014873470 24.80 24.95 24.70 24.95 0.15 0.6% 24.90 108 24.95 924 9.38
2021-11-26 2891 33390228 12730 823892471 24.85 24.90 24.55 24.70 0.25 -1% 24.65 26 24.70 1230 9.29
2021-11-29 2891 30747311 9279 747316908 24.25 24.40 24.20 24.30 0.40 -1.62% 24.25 1221 24.30 252 9.14
2021-11-30 2891 77217749 6999 1884489189 24.25 24.50 24.20 24.40 0.10 0.41% 24.35 2634 24.40 1340 9.17
2021-12-01 2891 28585312 8515 703773449 24.25 24.85 24.20 24.85 0.45 1.84% 24.80 5 24.85 87 9.34
2021-12-02 2891 45000056 12996 1116643138 24.80 25.00 24.45 25.00 0.15 0.6% 24.95 20 25.00 3901 9.40
2021-12-03 2891 48836349 12783 1224443068 25.00 25.20 24.85 25.20 0.20 0.8% 25.15 210 25.20 1026 9.47
2021-12-06 2891 40222238 14201 1016889631 25.00 25.45 24.90 25.45 0.25 0.99% 25.40 432 25.45 1865 9.57
2021-12-07 2891 56262968 16082 1448363326 25.45 26.00 25.25 26.00 0.55 2.16% 25.95 483 26.00 1112 9.77
2021-12-08 2891 57223418 16815 1480736618 26.00 26.00 25.70 25.95 0.05 -0.19% 25.95 48 26.00 3604 9.76
2021-12-09 2891 20321303 9997 525243572 25.90 26.05 25.70 25.90 0.05 -0.19% 25.80 18 25.90 1037 9.74
2021-12-10 2891 26377444 27317 684306170 25.80 26.00 25.75 25.95 0.05 0.19% 25.90 38 25.95 280 9.76
2021-12-13 2891 30041541 11242 775875089 25.95 25.95 25.70 25.85 0.10 -0.39% 25.80 65 25.85 253 9.72
2021-12-14 2891 29244862 10146 743928082 25.50 25.55 25.25 25.55 0.30 -1.16% 25.50 7 25.55 522 9.61
2021-12-15 2891 21503177 7129 547277958 25.40 25.55 25.35 25.35 0.20 -0.78% 25.35 1170 25.40 161 9.53
2021-12-16 2891 25608405 7251 651353132 25.35 25.60 25.30 25.50 0.15 0.59% 25.45 432 25.50 3129 9.59
2021-12-17 2891 47885174 7695 1228390529 25.65 25.85 25.50 25.60 0.10 0.39% 25.60 1026 25.65 200 9.62
2021-12-20 2891 22235007 7375 563805795 25.45 25.60 25.25 25.35 0.25 -0.98% 25.35 176 25.40 193 9.53
2021-12-21 2891 26843864 6202 686587403 25.35 25.75 25.25 25.65 0.30 1.18% 25.65 727 25.70 113 9.64
2021-12-22 2891 29062641 8116 750962991 25.80 25.95 25.70 25.80 0.15 0.58% 25.80 673 25.85 1061 9.70
2021-12-23 2891 25264782 6277 652565902 25.90 25.90 25.70 25.90 0.10 0.39% 25.85 5 25.90 1441 9.74
2021-12-24 2891 11730849 3819 303668149 25.95 25.95 25.80 25.85 0.05 -0.19% 25.85 314 25.90 414 9.72
2021-12-27 2891 12556709 3503 324288511 25.85 25.90 25.75 25.80 0.05 -0.19% 25.80 825 25.85 225 9.70
2021-12-28 2891 20572259 5588 532525341 25.80 25.95 25.80 25.95 0.15 0.58% 25.90 586 25.95 25 9.76
2021-12-29 2891 28502003 7834 741203888 26.00 26.10 25.90 26.10 0.15 0.58% 26.05 175 26.10 1832 9.81
2021-12-30 2891 16583325 5720 431225987 26.10 26.10 25.95 25.95 0.15 -0.57% 25.95 123 26.00 205 9.76