東陽(1319)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　　　40.20
0
0%		39.95
-0.25
-0.62%		 39.00
-0.95
-2.38%		39.15
0.15
0.38%		 　39.45
0.3
0.77%		38.70
-0.75
-1.9%		39.45
0.75
1.94%		38.95
-0.5
-1.27%		37.40
-1.55
-3.98%		 　36.65
-0.75
-2.01%		36.70
0.05
0.14%		35.60
-1.1
-3%		35.20
-0.4
-1.12%		35.00
-0.2
-0.57%		 　34.95
-0.05
-0.14%		34.90
-0.05
-0.14%		35.50
0.6
1.72%		36.10
0.6
1.69%		35.85
-0.25
-0.69%		 37.17
2 月　35.30
-0.55
-1.53%		35.30
0
0%		35.30
0
0%		 　　　　　　　　　　　35.15
-0.15
-0.42%		35.50
0.35
1%		35.40
-0.1
-0.28%		 　　36.70
1.3
3.67%		 37.20
0.5
1.36%		 35.97
3 月　36.10
-1.1
-2.96%		36.40
0.3
0.83%		36.40
0
0%		36.05
-0.35
-0.96%		 　35.85
-0.2
-0.55%		36.45
0.6
1.67%		36.45
0
0%		36.65
0.2
0.55%		35.90
-0.75
-2.05%		 　36.10
0.2
0.56%		36.75
0.65
1.8%		36.85
0.1
0.27%		37.00
0.15
0.41%		36.70
-0.3
-0.81%		 　36.95
0.25
0.68%		36.60
-0.35
-0.95%		36.60
0
0%		36.20
-0.4
-1.09%		36.40
0.2
0.55%		 　36.35
-0.05
-0.14%		36.30
-0.05
-0.14%		 36.4
4 月36.00
-0.3
-0.83%		 　　　36.00
0
0%		35.65
-0.35
-0.97%		36.35
0.7
1.96%		35.95
-0.4
-1.1%		 　36.85
0.9
2.5%		36.45
-0.4
-1.09%		36.15
-0.3
-0.82%		36.85
0.7
1.94%		38.50
1.65
4.48%		 　40.00
1.5
3.9%		39.85
-0.15
-0.38%		39.30
-0.55
-1.38%		37.95
-1.35
-3.44%		38.00
0.05
0.13%		 　38.50
0.5
1.32%		38.90
0.4
1.04%		38.75
-0.15
-0.39%		38.05
-0.7
-1.81%		 37.59
5 月　　37.15
-0.9
-2.37%		35.85
-1.3
-3.5%		36.45
0.6
1.67%		36.05
-0.4
-1.1%		36.85
0.8
2.22%		 　36.90
0.05
0.14%		35.60
-1.3
-3.52%		33.40
-2.2
-6.18%		32.80
-0.6
-1.8%		32.65
-0.15
-0.46%		 　31.00
-1.65
-5.05%		32.50
1.5
4.84%		32.30
-0.2
-0.62%		32.10
-0.2
-0.62%		32.10
0
0%		 　31.80
-0.3
-0.93%		32.35
0.55
1.73%		32.50
0.15
0.46%		32.15
-0.35
-1.08%		32.80
0.65
2.02%		 33.10
0.3
0.91%		33.63
6 月34.10
1
3.02%		34.15
0.05
0.15%		33.95
-0.2
-0.59%		34.00
0.05
0.15%		 　34.45
0.45
1.32%		33.90
-0.55
-1.6%		33.60
-0.3
-0.88%		34.45
0.85
2.53%		34.55
0.1
0.29%		 　　34.35
-0.2
-0.58%		34.00
-0.35
-1.02%		33.10
-0.9
-2.65%		32.60
-0.5
-1.51%		 　33.00
0.4
1.23%		33.75
0.75
2.27%		34.65
0.9
2.67%		35.00
0.35
1.01%		35.55
0.55
1.57%		 　34.70
-0.85
-2.39%		35.30
0.6
1.73%		36.10
0.8
2.27%		 34.32
7 月36.50
0.4
1.11%		36.20
-0.3
-0.82%		 　35.85
-0.35
-0.97%		35.85
0
0%		35.60
-0.25
-0.7%		35.95
0.35
0.98%		36.10
0.15
0.42%		 　36.00
-0.1
-0.28%		36.05
0.05
0.14%		35.60
-0.45
-1.25%		36.00
0.4
1.12%		37.40
1.4
3.89%		 　37.15
-0.25
-0.67%		36.65
-0.5
-1.35%		36.25
-0.4
-1.09%		36.65
0.4
1.1%		38.50
1.85
5.05%		 　38.05
-0.45
-1.17%		37.90
-0.15
-0.39%		37.30
-0.6
-1.58%		37.30
0
0%		36.45
-0.85
-2.28%		 36.62
8 月　36.50
0.05
0.14%		36.15
-0.35
-0.96%		36.10
-0.05
-0.14%		35.95
-0.15
-0.42%		35.85
-0.1
-0.28%		 　35.30
-0.55
-1.53%		34.90
-0.4
-1.13%		34.15
-0.75
-2.15%		34.90
0.75
2.2%		35.20
0.3
0.86%		 　34.40
-0.8
-2.27%		34.00
-0.4
-1.16%		34.20
0.2
0.59%		34.45
0.25
0.73%		33.70
-0.75
-2.18%		 　33.85
0.15
0.45%		34.05
0.2
0.59%		34.30
0.25
0.73%		34.05
-0.25
-0.73%		34.50
0.45
1.32%		 　34.95
0.45
1.3%		34.50
-0.45
-1.29%		34.79
9 月34.85
0.35
1.01%		34.25
-0.6
-1.72%		34.95
0.7
2.04%		 　34.30
-0.65
-1.86%		33.75
-0.55
-1.6%		33.35
-0.4
-1.19%		33.20
-0.15
-0.45%		33.65
0.45
1.36%		 　33.90
0.25
0.74%		34.00
0.1
0.29%		34.05
0.05
0.15%		34.30
0.25
0.73%		35.00
0.7
2.04%		 　　　34.40
-0.6
-1.71%		34.30
-0.1
-0.29%		34.30
0
0%		 　34.10
-0.2
-0.58%		34.10
0
0%		33.55
-0.55
-1.61%		33.95
0.4
1.19%		 34.1
10 月33.45
-0.5
-1.47%		 　33.05
-0.4
-1.2%		33.05
0
0%		32.95
-0.1
-0.3%		33.60
0.65
1.97%		33.70
0.1
0.3%		 　　32.90
-0.8
-2.37%		33.25
0.35
1.06%		33.20
-0.05
-0.15%		33.10
-0.1
-0.3%		 　32.95
-0.15
-0.45%		35.00
2.05
6.22%		34.80
-0.2
-0.57%		34.55
-0.25
-0.72%		34.05
-0.5
-1.45%		 　33.85
-0.2
-0.59%		33.85
0
0%		33.85
0
0%		34.00
0.15
0.44%		33.80
-0.2
-0.59%		 33.6
11 月33.95
0.15
0.44%		33.85
-0.1
-0.29%		34.35
0.5
1.48%		33.90
-0.45
-1.31%		33.70
-0.2
-0.59%		 　33.75
0.05
0.15%		33.70
-0.05
-0.15%		33.70
0
0%		33.60
-0.1
-0.3%		33.65
0.05
0.15%		 　33.55
-0.1
-0.3%		33.55
0
0%		33.70
0.15
0.45%		33.50
-0.2
-0.59%		33.25
-0.25
-0.75%		 　33.65
0.4
1.2%		33.20
-0.45
-1.34%		32.95
-0.25
-0.75%		33.05
0.1
0.3%		32.70
-0.35
-1.06%		 　33.00
0.3
0.92%		32.70
-0.3
-0.91%		 33.48
12 月33.15
0.45
1.38%		33.00
-0.15
-0.45%		33.20
0.2
0.61%		 　33.30
0.1
0.3%		33.40
0.1
0.3%		33.20
-0.2
-0.6%		33.15
-0.05
-0.15%		33.20
0.05
0.15%		 　33.10
-0.1
-0.3%		32.75
-0.35
-1.06%		32.90
0.15
0.46%		33.00
0.1
0.3%		33.10
0.1
0.3%		 　32.75
-0.35
-1.06%		32.70
-0.05
-0.15%		32.60
-0.1
-0.31%		32.65
0.05
0.15%		32.90
0.25
0.77%		 　32.90
0
0%		32.90
0
0%		33.05
0.15
0.46%		33.10
0.05
0.15%		　33

說明:最高漲幅:6.22%最低跌幅:-6.18% 最高價:40.20最低價:31.00平均價:35.02,灰色底表示週末,漲124天(53)元,跌157天(-71.75)元,平盤21天
6%=1,5%=2,4%=6,3%=5,2%=19,1%=52,0%=60,-0%=1,-1%=2,-2%=3,-3%=10,-4%=35,-5%=36,-6%=70,

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 1319 3591368 2171 142958665 39.20 40.25 39.00 40.20 1.20 0% 40.20 17 40.25 73 20.94
2021-01-05 1319 2953349 1824 117987770 40.10 40.60 39.50 39.95 0.25 -0.62% 39.95 23 40.00 45 20.81
2021-01-07 1319 961668 745 37320502 38.40 39.20 38.40 39.00 0.50 -2.38% 38.90 12 39.00 8 20.31
2021-01-08 1319 942979 732 36786328 39.20 39.30 38.50 39.15 0.15 0.38% 39.10 3 39.15 6 20.39
2021-01-11 1319 1351564 855 53467491 39.15 39.95 39.15 39.45 0.30 0.77% 39.40 14 39.45 2 20.55
2021-01-12 1319 1183203 861 46061344 39.45 39.50 38.60 38.70 0.75 -1.9% 38.70 3 38.80 7 20.16
2021-01-13 1319 1586634 997 62560564 38.70 39.70 38.70 39.45 0.75 1.94% 39.35 5 39.45 32 20.55
2021-01-14 1319 1952253 1387 75924358 39.45 39.80 38.50 38.95 0.50 -1.27% 38.90 8 38.95 5 20.29
2021-01-15 1319 3417929 2326 129379554 38.95 38.95 37.20 37.40 1.55 -3.98% 37.40 9 37.45 9 19.48
2021-01-18 1319 2224533 1490 81607002 37.40 37.75 36.50 36.65 0.75 -2.01% 36.65 30 36.70 2 19.09
2021-01-19 1319 1038980 898 38216900 36.70 37.10 36.55 36.70 0.05 0.14% 36.70 22 36.75 2 19.11
2021-01-20 1319 2001376 1378 71712681 36.60 36.60 35.50 35.60 1.10 -3% 35.55 19 35.60 7 18.54
2021-01-21 1319 1562041 1206 55362856 35.60 35.95 35.20 35.20 0.40 -1.12% 35.20 52 35.25 1 18.33
2021-01-22 1319 1807705 1276 63361342 35.20 35.80 34.80 35.00 0.20 -0.57% 34.95 27 35.00 40 18.23
2021-01-25 1319 1117217 749 39059949 35.10 35.15 34.80 34.95 0.05 -0.14% 34.95 17 35.05 47 18.20
2021-01-26 1319 1564559 1095 54747326 35.10 35.30 34.75 34.90 0.05 -0.14% 34.90 6 35.00 1 18.18
2021-01-27 1319 1233897 983 43825919 35.35 35.95 35.30 35.50 0.60 1.72% 35.50 7 35.60 1 18.49
2021-01-28 1319 1748162 1287 63027153 35.45 36.50 35.20 36.10 0.60 1.69% 36.10 4 36.15 1 18.80
2021-01-29 1319 1482507 1048 53195270 36.20 36.40 35.30 35.85 0.25 -0.69% 35.85 5 35.90 3 18.67
2021-02-02 1319 732713 637 25861233 35.20 35.45 35.15 35.30 0.05 -1.53% 35.30 14 35.35 12 18.39
2021-02-03 1319 848022 717 29939841 35.50 35.65 35.15 35.30 0.00 0% 35.25 3 35.30 5 18.39
2021-02-04 1319 669917 600 23523722 35.10 35.40 35.00 35.30 0.00 0% 35.25 1 35.30 13 18.39
2021-02-17 1319 1862654 1413 65755974 35.85 35.90 35.15 35.15 0.45 -0.42% 35.15 59 35.30 1 18.31
2021-02-18 1319 1447076 1120 51269793 35.20 35.65 35.20 35.50 0.35 1% 35.50 15 35.60 11 18.49
2021-02-19 1319 1255098 913 44248612 35.50 35.65 35.10 35.40 0.10 -0.28% 35.40 25 35.45 2 18.44
2021-02-23 1319 2089064 1317 77024390 36.55 37.20 36.55 36.70 0.30 3.67% 36.70 7 36.80 23 19.11
2021-02-25 1319 2363135 977 86861939 36.65 37.20 36.60 37.20 0.80 1.36% 37.15 21 37.20 76 19.38
2021-03-02 1319 1634553 1207 59427632 37.00 37.00 36.10 36.10 0.85 -2.96% 36.10 27 36.15 13 18.80
2021-03-03 1319 821620 644 29732122 36.20 36.50 35.90 36.40 0.30 0.83% 36.30 1 36.45 5 18.96
2021-03-04 1319 1229393 748 44447768 36.10 36.60 36.00 36.40 0.00 0% 36.30 3 36.45 16 18.96
2021-03-05 1319 992275 791 35766792 35.90 36.30 35.90 36.05 0.35 -0.96% 36.05 10 36.10 18 18.78
2021-03-08 1319 1130921 919 40686120 36.20 36.30 35.80 35.85 0.20 -0.55% 35.85 23 35.90 6 18.67
2021-03-09 1319 1358922 900 49368996 36.10 36.50 35.90 36.45 0.60 1.67% 36.45 1 36.50 52 18.98
2021-03-10 1319 855824 627 31207394 36.45 36.70 36.30 36.45 0.00 0% 36.45 1 36.50 3 18.98
2021-03-11 1319 1100886 785 40419900 36.55 36.90 36.50 36.65 0.20 0.55% 36.60 19 36.65 32 19.09
2021-03-12 1319 2471805 1383 89008603 36.70 36.75 35.75 35.90 0.75 -2.05% 35.90 17 35.95 1 18.70
2021-03-15 1319 1206653 873 43555015 35.95 36.25 35.95 36.10 0.20 0.56% 36.10 5 36.15 6 18.80
2021-03-16 1319 1951741 1138 71485856 36.45 36.80 36.30 36.75 0.65 1.8% 36.70 14 36.75 4 19.14
2021-03-17 1319 2391982 1533 88681630 37.05 37.30 36.80 36.85 0.10 0.27% 36.85 70 36.90 4 19.19
2021-03-18 1319 1077401 732 39888538 36.85 37.25 36.65 37.00 0.15 0.41% 37.00 31 37.05 2 19.27
2021-03-19 1319 1058961 628 38897319 36.85 37.00 36.60 36.70 0.30 -0.81% 36.70 28 36.75 19 19.11
2021-03-22 1319 1028173 748 38004312 36.80 37.10 36.75 36.95 0.25 0.68% 36.95 5 37.00 10 19.24
2021-03-23 1319 843797 543 30979161 37.00 37.10 36.55 36.60 0.35 -0.95% 36.60 10 36.65 7 19.06
2021-03-24 1319 592770 378 21690280 36.60 36.75 36.50 36.60 0.00 0% 36.60 1 36.65 7 19.06
2021-03-25 1319 999513 702 36301695 36.70 36.70 36.10 36.20 0.40 -1.09% 36.20 2 36.25 11 18.85
2021-03-26 1319 610706 406 22175271 36.15 36.50 36.15 36.40 0.20 0.55% 36.35 18 36.40 29 18.96
2021-03-29 1319 932559 574 33984104 36.60 36.80 36.25 36.35 0.05 -0.14% 36.30 55 36.35 11 18.93
2021-03-30 1319 1477174 731 53414683 36.35 36.40 36.00 36.30 0.05 -0.14% 36.30 2 36.35 50 26.12
2021-04-01 1319 1412268 948 50862967 36.30 36.35 35.90 36.00 0.25 -0.83% 35.95 51 36.00 154 25.90
2021-04-06 1319 1231250 858 44229900 36.10 36.20 35.80 36.00 0.00 0% 35.95 3 36.00 33 25.90
2021-04-07 1319 2852397 1847 101641212 36.00 36.10 35.50 35.65 0.35 -0.97% 35.60 30 35.65 8 25.65
2021-04-08 1319 2496372 1573 90026997 35.65 36.45 35.55 36.35 0.70 1.96% 36.35 5 36.40 40 26.15
2021-04-09 1319 1913889 1003 69039604 36.40 36.40 35.80 35.95 0.40 -1.1% 35.95 48 36.00 2 25.86
2021-04-12 1319 2952082 1606 108050892 36.30 36.85 36.20 36.85 0.90 2.5% 36.80 14 36.85 32 26.51
2021-04-13 1319 2080761 1178 76452601 36.95 37.00 36.45 36.45 0.40 -1.09% 36.45 17 36.50 1 26.22
2021-04-14 1319 1440432 912 52076685 36.45 36.70 35.85 36.15 0.30 -0.82% 36.15 37 36.20 19 26.01
2021-04-15 1319 1841758 957 67494958 36.05 36.90 35.90 36.85 0.70 1.94% 36.80 9 36.85 92 26.51
2021-04-16 1319 6670574 3746 253636042 37.10 38.65 37.10 38.50 1.65 4.48% 38.50 34 38.55 98 27.70
2021-04-19 1319 7276196 3961 285825365 39.20 40.10 38.35 40.00 1.50 3.9% 39.95 21 40.00 129 28.78
2021-04-20 1319 3893100 2318 153748377 39.95 39.95 39.05 39.85 0.15 -0.37% 39.80 51 39.85 51 28.67
2021-04-21 1319 2160863 1225 85163381 39.75 39.75 39.30 39.30 0.55 -1.38% 39.30 101 39.35 5 28.27
2021-04-22 1319 4467930 2444 171974593 39.80 39.80 37.60 37.95 1.35 -3.44% 37.90 16 37.95 8 27.30
2021-04-23 1319 1547812 969 58665317 37.90 38.45 37.60 38.00 0.05 0.13% 38.00 4 38.05 6 27.34
2021-04-26 1319 1804198 959 69543045 38.10 38.80 38.10 38.50 0.50 1.32% 38.50 9 38.55 6 27.70
2021-04-27 1319 1924586 1020 74994515 38.80 39.30 38.65 38.90 0.40 1.04% 38.90 7 38.95 8 27.99
2021-04-28 1319 1594757 777 61566034 38.95 39.00 38.35 38.75 0.15 -0.39% 38.70 22 38.75 13 27.88
2021-04-29 1319 1595155 853 61078272 38.75 38.90 37.95 38.05 0.70 -1.81% 38.05 35 38.10 2 27.37
2021-05-03 1319 1576339 948 59230120 38.05 38.15 37.15 37.15 0.90 -2.37% 37.10 25 37.15 4 26.73
2021-05-04 1319 2837214 1787 102261286 37.30 37.40 35.40 35.85 1.30 -3.5% 35.80 17 35.85 14 25.79
2021-05-05 1319 1036325 588 37638693 35.85 36.55 35.60 36.45 0.60 1.67% 36.35 1 36.45 16 26.22
2021-05-06 1319 1093621 813 39796545 36.45 36.85 35.80 36.05 0.40 -1.1% 36.05 59 36.15 11 25.94
2021-05-07 1319 1262225 769 46483463 36.55 37.00 36.00 36.85 0.80 2.22% 36.85 1 36.95 6 26.51
2021-05-10 1319 989873 548 36696480 37.20 37.40 36.85 36.90 0.05 0.14% 36.90 8 36.95 1 26.55
2021-05-11 1319 1958980 1123 70272890 36.70 36.70 35.30 35.60 1.30 -3.52% 35.60 18 35.65 5 25.61
2021-05-12 1319 3049236 1788 103763091 35.80 35.80 32.55 33.40 2.20 -6.18% 33.35 20 33.40 17 24.03
2021-05-13 1319 1896569 1193 61961428 33.40 33.60 31.50 32.80 0.60 -1.8% 32.80 46 32.85 2 23.60
2021-05-14 1319 1107668 698 36471264 33.40 33.60 32.50 32.65 0.15 -0.46% 32.65 5 32.70 36 27.91
2021-05-17 1319 1905549 1098 59734626 31.15 32.05 30.65 31.00 1.65 -5.05% 31.00 5 31.05 1 26.50
2021-05-18 1319 966387 573 31098883 31.95 32.65 31.30 32.50 1.50 4.84% 32.50 4 32.60 17 27.78
2021-05-19 1319 834420 511 26867203 32.65 32.65 31.50 32.30 0.20 -0.62% 32.30 10 32.35 3 27.61
2021-05-20 1319 514754 322 16517963 32.30 32.45 31.85 32.10 0.20 -0.62% 32.05 12 32.10 1 27.44
2021-05-21 1319 1891955 1047 60487302 32.65 32.85 31.75 32.10 0.00 0% 32.05 5 32.10 1 27.44
2021-05-24 1319 1270101 870 40369665 31.85 32.00 31.60 31.80 0.30 -0.93% 31.80 19 31.85 5 27.18
2021-05-25 1319 1831926 1156 59269576 32.15 32.65 31.90 32.35 0.55 1.73% 32.35 31 32.40 25 27.65
2021-05-26 1319 1072870 566 34860763 32.60 32.60 32.35 32.50 0.15 0.46% 32.50 7 32.55 3 27.78
2021-05-27 1319 1200805 713 38586366 32.50 32.55 31.95 32.15 0.35 -1.08% 32.15 2 32.25 2 27.48
2021-05-28 1319 1622436 942 52894597 32.30 32.80 32.30 32.80 0.65 2.02% 32.75 5 32.80 5 28.03
2021-05-31 1319 1054296 597 34931099 32.85 33.50 32.75 33.10 0.30 0.91% 33.10 18 33.20 15 28.29
2021-06-01 1319 1254093 759 42166835 33.20 34.35 33.05 34.10 1.00 3.02% 34.05 20 34.10 77 29.15
2021-06-02 1319 1594899 958 54102276 34.20 34.30 33.55 34.15 0.05 0.15% 34.10 11 34.15 6 29.19
2021-06-03 1319 693550 556 23622462 34.20 34.30 33.95 33.95 0.20 -0.59% 33.95 20 34.00 10 29.02
2021-06-04 1319 984197 740 33335098 33.95 34.15 33.60 34.00 0.05 0.15% 34.00 49 34.05 20 29.06
2021-06-07 1319 1503039 905 51123777 34.10 34.50 33.40 34.45 0.45 1.32% 34.40 4 34.45 8 29.44
2021-06-08 1319 1539896 977 52642442 34.55 34.60 33.90 33.90 0.55 -1.6% 33.90 57 33.95 14 28.97
2021-06-09 1319 1144567 754 38649189 34.00 34.00 33.60 33.60 0.30 -0.88% 33.60 21 33.65 11 28.72
2021-06-10 1319 1269344 742 43444065 33.70 34.65 33.60 34.45 0.85 2.53% 34.40 4 34.45 5 29.44
2021-06-11 1319 825371 393 28417009 34.50 34.60 34.00 34.55 0.10 0.29% 34.45 2 34.60 21 29.53
2021-06-15 1319 1014385 780 34989909 34.85 35.05 34.20 34.35 0.20 -0.58% 34.35 9 34.40 2 29.36
2021-06-16 1319 816651 551 27808913 34.20 34.20 33.85 34.00 0.35 -1.02% 34.00 2 34.05 1 29.06
2021-06-17 1319 4142239 2452 137755525 33.05 33.80 33.05 33.10 0.90 -2.65% 33.10 31 33.15 2 28.29
2021-06-18 1319 3104349 1879 102112642 33.15 33.20 32.60 32.60 0.50 -1.51% 32.60 78 32.65 2 27.86
2021-06-21 1319 2453593 1153 80612202 32.60 33.25 32.50 33.00 0.40 1.23% 33.00 36 33.15 2 28.21
2021-06-22 1319 1638330 1016 55380433 33.15 34.15 33.15 33.75 0.75 2.27% 33.70 32 33.75 1 28.85
2021-06-23 1319 1924878 1063 66113031 34.30 34.80 33.95 34.65 0.90 2.67% 34.60 14 34.65 28 29.62
2021-06-24 1319 1762467 979 61406226 34.65 35.15 34.50 35.00 0.35 1.01% 35.00 28 35.05 20 29.91
2021-06-25 1319 3126140 1797 111465549 35.25 36.15 35.20 35.55 0.55 1.57% 35.50 17 35.55 27 30.38
2021-06-28 1319 1919841 888 66458954 34.70 34.85 34.35 34.70 0.00 -2.39% 34.70 28 34.75 2 29.66
2021-06-29 1319 2058631 1042 71658531 34.90 35.40 34.30 35.30 0.60 1.73% 35.30 18 35.35 8 30.17
2021-06-30 1319 2750229 1639 98508433 35.30 36.30 35.10 36.10 0.80 2.27% 36.05 27 36.10 3 30.85
2021-07-01 1319 2930073 1225 106455233 36.10 36.80 35.80 36.50 0.40 1.11% 36.45 16 36.50 36 31.20
2021-07-02 1319 1472160 726 53662121 36.80 36.80 36.15 36.20 0.30 -0.82% 36.15 22 36.20 14 30.94
2021-07-05 1319 1196363 800 43019842 36.20 36.40 35.70 35.85 0.35 -0.97% 35.85 27 35.90 19 30.64
2021-07-06 1319 732813 471 26289608 36.10 36.15 35.70 35.85 0.00 0% 35.80 6 35.90 4 30.64
2021-07-07 1319 823514 489 29398376 35.90 35.90 35.50 35.60 0.25 -0.7% 35.55 13 35.60 4 30.43
2021-07-08 1319 772720 453 27739138 35.85 36.20 35.60 35.95 0.35 0.98% 35.95 1 36.00 25 30.73
2021-07-09 1319 831844 484 29861170 36.00 36.25 35.70 36.10 0.15 0.42% 36.00 24 36.10 12 30.85
2021-07-12 1319 1263048 604 45530196 36.40 36.50 35.60 36.00 0.10 -0.28% 35.90 2 36.00 30 30.77
2021-07-13 1319 1005442 627 36382814 36.00 36.50 35.80 36.05 0.05 0.14% 36.00 17 36.05 1 30.81
2021-07-14 1319 817122 570 29240570 36.05 36.35 35.45 35.60 0.45 -1.25% 35.60 1 35.65 8 30.43
2021-07-15 1319 740902 374 26576742 35.50 36.15 35.50 36.00 0.40 1.12% 36.00 9 36.05 34 30.77
2021-07-16 1319 3833510 2064 141598001 36.40 37.50 36.00 37.40 1.40 3.89% 37.35 29 37.40 5 31.97
2021-07-19 1319 3333815 2006 124419706 38.00 38.05 36.60 37.15 0.25 -0.67% 37.15 20 37.20 4 31.75
2021-07-20 1319 1877553 1061 69053777 36.70 37.25 36.25 36.65 0.50 -1.35% 36.60 45 36.65 14 31.32
2021-07-21 1319 1507129 983 55018125 37.00 37.00 36.10 36.25 0.40 -1.09% 36.25 11 36.30 1 30.98
2021-07-22 1319 1781000 1066 65887550 36.70 37.40 36.50 36.65 0.40 1.1% 36.60 11 36.65 15 31.32
2021-07-23 1319 10972225 5192 421139656 36.90 39.25 36.70 38.50 1.85 5.05% 38.45 112 38.50 101 32.91
2021-07-26 1319 4107413 2322 156274717 38.90 38.90 37.50 38.05 0.45 -1.17% 38.05 24 38.10 39 32.52
2021-07-27 1319 1509134 1010 57144332 38.00 38.15 37.60 37.90 0.15 -0.39% 37.90 8 37.95 2 32.39
2021-07-28 1319 2317035 1451 85738889 37.90 37.90 36.45 37.30 0.60 -1.58% 37.25 3 37.30 1 31.88
2021-07-29 1319 816834 571 30542941 37.40 37.75 37.15 37.30 0.00 0% 37.30 10 37.35 20 31.88
2021-07-30 1319 2016098 1187 73941108 37.30 37.30 36.40 36.45 0.85 -2.28% 36.45 17 36.50 7 31.15
2021-08-02 1319 1332815 842 48572181 36.60 37.05 36.05 36.50 0.05 0.14% 36.45 14 36.50 48 31.20
2021-08-03 1319 705147 460 25575672 36.55 36.75 36.10 36.15 0.35 -0.96% 36.15 2 36.20 1 30.90
2021-08-04 1319 1338617 781 48214678 36.00 36.20 35.75 36.10 0.05 -0.14% 36.10 1 36.15 13 30.85
2021-08-05 1319 587218 473 21183142 36.00 36.40 35.90 35.95 0.15 -0.42% 35.90 57 35.95 1 30.73
2021-08-06 1319 522862 410 18738282 36.00 36.00 35.70 35.85 0.10 -0.28% 35.85 13 35.90 4 30.64
2021-08-09 1319 858998 568 30454472 35.90 35.90 35.15 35.30 0.55 -1.53% 35.30 30 35.35 11 30.17
2021-08-10 1319 959108 561 33606563 35.40 35.55 34.85 34.90 0.40 -1.13% 34.90 44 34.95 1 29.83
2021-08-11 1319 1707967 1081 58650466 34.65 34.90 34.00 34.15 0.75 -2.15% 34.10 40 34.15 93 29.19
2021-08-12 1319 1130934 719 38883769 34.05 34.90 34.00 34.90 0.75 2.2% 34.90 14 34.95 11 29.83
2021-08-13 1319 1370940 1100 47922378 35.00 35.40 34.25 35.20 0.30 0.86% 35.20 51 35.25 1 24.62
2021-08-16 1319 1016950 787 35210803 35.00 35.40 34.30 34.40 0.80 -2.27% 34.35 12 34.40 24 24.06
2021-08-17 1319 915555 600 31256843 34.65 34.70 33.95 34.00 0.40 -1.16% 34.00 14 34.05 1 23.78
2021-08-18 1319 653588 450 22108373 34.00 34.40 33.45 34.20 0.20 0.59% 34.15 8 34.25 2 23.92
2021-08-19 1319 1036841 842 35511405 34.25 34.55 33.80 34.45 0.25 0.73% 34.35 10 34.45 5 24.09
2021-08-20 1319 785525 544 26524900 34.40 34.40 33.50 33.70 0.75 -2.18% 33.70 13 33.75 2 23.57
2021-08-23 1319 492556 338 16715649 33.70 34.25 33.70 33.85 0.15 0.45% 33.80 32 33.90 20 23.67
2021-08-24 1319 496229 369 16902996 34.10 34.45 33.85 34.05 0.20 0.59% 33.90 21 34.05 1 23.81
2021-08-25 1319 420684 311 14416168 34.30 34.45 34.10 34.30 0.25 0.73% 34.30 2 34.35 3 23.99
2021-08-26 1319 352700 298 12048868 34.45 34.50 34.00 34.05 0.25 -0.73% 34.05 16 34.20 3 23.81
2021-08-27 1319 295531 213 10165407 34.15 34.60 34.10 34.50 0.45 1.32% 34.50 10 34.55 1 24.13
2021-08-30 1319 352926 270 12328959 34.70 35.20 34.65 34.95 0.45 1.3% 34.90 7 34.95 18 24.44
2021-08-31 1319 366276 309 12689950 35.00 35.05 34.50 34.50 0.45 -1.29% 34.50 52 34.60 2 24.13
2021-09-01 1319 355262 239 12328992 34.50 34.85 34.50 34.85 0.35 1.01% 34.80 36 34.85 3 24.37
2021-09-02 1319 464921 354 16032271 34.85 35.00 34.25 34.25 0.60 -1.72% 34.25 22 34.30 1 23.95
2021-09-03 1319 471770 342 16411343 34.70 35.00 34.40 34.95 0.70 2.04% 34.90 1 34.95 2 24.44
2021-09-06 1319 431099 305 14873442 35.00 35.00 34.25 34.30 0.65 -1.86% 34.30 22 34.35 5 23.99
2021-09-07 1319 752383 482 25476994 34.70 34.70 33.30 33.75 0.55 -1.6% 33.60 7 33.75 4 23.60
2021-09-08 1319 694349 488 23259284 33.80 33.80 33.20 33.35 0.40 -1.19% 33.25 7 33.35 3 23.32
2021-09-09 1319 612919 397 20358244 33.35 33.35 33.00 33.20 0.15 -0.45% 33.20 6 33.25 21 23.22
2021-09-10 1319 208763 155 6996111 33.20 33.65 33.20 33.65 0.45 1.36% 33.60 2 33.65 17 23.53
2021-09-13 1319 349791 280 11794597 33.65 33.90 33.45 33.90 0.25 0.74% 33.80 3 33.90 7 23.71
2021-09-14 1319 863500 598 29308506 33.80 34.20 33.80 34.00 0.10 0.29% 33.90 5 34.00 2 23.78
2021-09-15 1319 802976 735 27392872 34.25 34.35 33.90 34.05 0.05 0.15% 34.00 22 34.15 7 23.81
2021-09-16 1319 1233775 988 42050381 34.15 34.65 33.85 34.30 0.25 0.73% 34.10 1 34.30 13 23.99
2021-09-17 1319 1006000 654 34933000 34.55 35.00 34.25 35.00 0.70 2.04% 34.80 1 35.00 12 24.48
2021-09-22 1319 741691 606 25580338 34.40 34.85 34.25 34.40 0.60 -1.71% 34.40 3 34.45 12 24.06
2021-09-23 1319 298905 226 10295253 34.35 34.65 34.25 34.30 0.10 -0.29% 34.30 38 34.35 15 23.99
2021-09-24 1319 329573 330 11312384 34.65 34.65 34.25 34.30 0.00 0% 34.30 1 34.35 20 23.99
2021-09-27 1319 389320 330 13308123 34.30 34.50 34.05 34.10 0.20 -0.58% 34.05 19 34.15 3 23.85
2021-09-28 1319 313108 205 10643779 34.10 34.10 33.90 34.10 0.00 0% 34.05 1 34.10 11 23.85
2021-09-29 1319 614888 503 20673608 33.50 33.90 33.50 33.55 0.55 -1.61% 33.55 4 33.60 5 23.46
2021-09-30 1319 461568 280 15522157 33.60 33.95 33.40 33.95 0.40 1.19% 33.75 3 33.95 15 23.74
2021-10-01 1319 812410 562 27046269 33.90 33.90 33.10 33.45 0.50 -1.47% 33.30 1 33.45 44 23.39
2021-10-04 1319 623739 474 20546108 33.20 33.40 32.60 33.05 0.40 -1.2% 32.85 11 33.05 22 23.11
2021-10-05 1319 727776 460 23790970 32.85 33.05 32.40 33.05 0.00 0% 32.70 5 33.05 1 23.11
2021-10-06 1319 429753 284 14140969 33.05 33.20 32.60 32.95 0.10 -0.3% 32.85 4 32.95 12 23.04
2021-10-07 1319 617239 489 20677180 33.15 33.75 33.00 33.60 0.65 1.97% 33.55 3 33.60 11 23.50
2021-10-08 1319 312326 272 10534994 33.60 33.90 33.50 33.70 0.10 0.3% 33.65 1 33.70 1 23.57
2021-10-12 1319 543427 537 17973758 33.60 33.60 32.80 32.90 0.80 -2.37% 32.90 10 33.00 1 23.01
2021-10-13 1319 560938 443 18434144 33.30 33.35 32.65 33.25 0.35 1.06% 32.75 4 33.25 3 23.25
2021-10-14 1319 377651 284 12432347 33.25 33.25 32.70 33.20 0.05 -0.15% 33.05 1 33.20 7 23.22
2021-10-15 1319 395607 350 13113704 33.10 33.30 33.05 33.10 0.10 -0.3% 33.10 5 33.25 4 23.15
2021-10-18 1319 463167 427 15265247 33.15 33.15 32.80 32.95 0.15 -0.45% 32.90 48 32.95 30 23.04
2021-10-19 1319 3331749 2269 115363314 33.30 35.20 33.30 35.00 2.05 6.22% 35.00 20 35.05 12 24.48
2021-10-20 1319 1091283 941 37774481 35.00 35.10 34.35 34.80 0.20 -0.57% 34.75 1 34.85 40 24.34
2021-10-21 1319 2520008 1118 86371187 34.50 34.75 33.75 34.55 0.25 -0.72% 34.45 12 34.55 29 24.16
2021-10-22 1319 640988 420 21845687 34.50 34.50 33.95 34.05 0.50 -1.45% 34.05 23 34.10 2 23.81
2021-10-25 1319 444541 347 14998218 33.80 33.95 33.50 33.85 0.20 -0.59% 33.85 17 33.90 2 23.67
2021-10-26 1319 624762 401 21254678 33.85 34.40 33.80 33.85 0.00 0% 33.80 15 33.85 2 23.67
2021-10-27 1319 408119 339 13819426 33.95 34.00 33.70 33.85 0.00 0% 33.85 2 33.90 1 23.67
2021-10-28 1319 414326 284 14132789 34.35 34.35 33.95 34.00 0.15 0.44% 34.00 6 34.05 14 23.78
2021-10-29 1319 378731 275 12839300 34.10 34.20 33.75 33.80 0.20 -0.59% 33.80 31 33.95 1 23.64
2021-11-01 1319 301308 178 10207487 34.05 34.05 33.80 33.95 0.15 0.44% 33.85 2 33.95 10 23.74
2021-11-02 1319 244547 191 8315711 34.15 34.20 33.80 33.85 0.10 -0.29% 33.85 9 33.90 6 23.67
2021-11-03 1319 611336 502 20951586 34.10 34.45 34.10 34.35 0.50 1.48% 34.30 2 34.35 2 24.02
2021-11-04 1319 629547 485 21446227 34.50 34.50 33.90 33.90 0.45 -1.31% 33.90 36 34.00 2 23.71
2021-11-05 1319 584182 473 19719467 33.90 34.00 33.65 33.70 0.20 -0.59% 33.70 32 33.75 10 23.57
2021-11-08 1319 498139 330 16827194 33.80 33.90 33.65 33.75 0.05 0.15% 33.75 3 33.80 6 23.60
2021-11-09 1319 360761 308 12164300 33.95 33.95 33.65 33.70 0.05 -0.15% 33.70 4 33.75 17 23.57
2021-11-10 1319 490625 346 16595188 33.70 34.10 33.65 33.70 0.00 0% 33.70 59 33.85 25 23.57
2021-11-11 1319 522504 375 17584292 33.70 33.80 33.60 33.60 0.10 -0.3% 33.60 65 33.65 4 28.72
2021-11-12 1319 409413 307 13783729 33.65 33.85 33.60 33.65 0.05 0.15% 33.65 1 33.70 3 28.76
2021-11-15 1319 825025 398 27692945 33.60 33.80 33.50 33.55 0.10 -0.3% 33.55 57 33.60 150 28.68
2021-11-16 1319 968664 725 32565537 33.65 33.85 33.50 33.55 0.00 0% 33.55 40 33.60 113 28.68
2021-11-17 1319 1034771 634 34767341 33.75 33.80 33.55 33.70 0.15 0.45% 33.70 24 33.80 10 28.80
2021-11-18 1319 916262 670 30784769 33.75 33.85 33.50 33.50 0.20 -0.59% 33.50 249 33.55 8 28.63
2021-11-19 1319 1048990 598 35002228 33.50 33.60 33.25 33.25 0.25 -0.75% 33.25 71 33.35 4 28.42
2021-11-22 1319 547674 334 18192908 33.25 33.65 33.05 33.65 0.40 1.2% 33.50 2 33.65 20 28.76
2021-11-23 1319 622076 505 20691816 33.70 33.70 33.20 33.20 0.45 -1.34% 33.20 17 33.25 5 28.38
2021-11-24 1319 1351940 910 44642495 33.15 33.25 32.90 32.95 0.25 -0.75% 32.95 60 33.10 2 28.16
2021-11-25 1319 419640 268 13873728 33.20 33.20 32.95 33.05 0.10 0.3% 33.05 6 33.10 3 28.25
2021-11-26 1319 780523 522 25578809 33.05 33.05 32.70 32.70 0.35 -1.06% 32.70 132 32.75 1 27.95
2021-11-29 1319 741593 482 24151776 32.95 33.00 32.35 33.00 0.30 0.92% 33.00 11 33.05 4 28.21
2021-11-30 1319 866983 552 28477686 32.75 33.25 32.65 32.70 0.30 -0.91% 32.70 34 32.75 2 27.95
2021-12-01 1319 527096 408 17322023 32.55 33.15 32.55 33.15 0.45 1.38% 33.00 54 33.15 10 28.33
2021-12-02 1319 324170 210 10711460 32.95 33.30 32.90 33.00 0.15 -0.45% 33.00 6 33.10 1 28.21
2021-12-03 1319 368138 250 12200058 33.20 33.30 33.00 33.20 0.20 0.61% 33.15 3 33.20 1 28.38
2021-12-06 1319 299727 228 9939578 33.15 33.30 33.00 33.30 0.10 0.3% 33.25 1 33.30 31 28.46
2021-12-07 1319 368058 275 12285614 33.15 33.55 33.15 33.40 0.10 0.3% 33.35 3 33.40 15 28.55
2021-12-08 1319 814540 574 27176421 33.30 33.60 33.20 33.20 0.20 -0.6% 33.20 169 33.25 9 28.38
2021-12-09 1319 593645 514 19678649 33.20 33.40 33.05 33.15 0.05 -0.15% 33.10 25 33.15 6 28.33
2021-12-10 1319 449187 341 14910037 33.15 33.30 33.10 33.20 0.05 0.15% 33.15 23 33.20 5 28.38
2021-12-13 1319 838531 438 27764325 33.35 33.40 33.05 33.10 0.10 -0.3% 33.10 6 33.15 2 28.29
2021-12-14 1319 908511 663 29869811 33.05 33.20 32.65 32.75 0.35 -1.06% 32.75 15 32.80 1 27.99
2021-12-15 1319 308250 231 10132210 32.85 33.00 32.75 32.90 0.15 0.46% 32.90 4 32.95 2 28.12
2021-12-16 1319 468193 286 15418790 33.00 33.05 32.85 33.00 0.10 0.3% 32.95 10 33.05 23 28.21
2021-12-17 1319 561430 427 18515977 33.00 33.25 32.85 33.10 0.10 0.3% 32.95 1 33.10 1 28.29
2021-12-20 1319 682004 365 22308854 33.05 33.05 32.60 32.75 0.35 -1.06% 32.75 4 32.80 2 27.99
2021-12-21 1319 453620 231 14842934 32.85 32.85 32.65 32.70 0.05 -0.15% 32.65 79 32.75 4 27.95
2021-12-22 1319 847995 497 27660495 32.70 32.75 32.50 32.60 0.10 -0.31% 32.60 1 32.65 10 27.86
2021-12-23 1319 604018 325 19696337 32.65 32.75 32.50 32.65 0.05 0.15% 32.65 1 32.70 1 27.91
2021-12-24 1319 605384 484 19846066 32.75 32.95 32.65 32.90 0.25 0.77% 32.85 1 32.90 5 28.12
2021-12-27 1319 547402 436 18004497 33.05 33.05 32.80 32.90 0.00 0% 32.90 6 32.95 8 28.12
2021-12-28 1319 361784 283 11959451 33.05 33.25 32.90 32.90 0.00 0% 32.90 33 33.00 8 28.12
2021-12-29 1319 371560 295 12254274 33.00 33.10 32.90 33.05 0.15 0.46% 33.05 6 33.10 22 28.25
2021-12-30 1319 374350 283 12395151 33.05 33.20 33.05 33.10 0.05 0.15% 33.10 1 33.15 18 28.29