福懋(1434)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　　　31.20
0
0%		30.85
-0.35
-1.12%		 30.55
-0.3
-0.97%		30.50
-0.05
-0.16%		 　30.30
-0.2
-0.66%		30.15
-0.15
-0.5%		30.15
0
0%		30.15
0
0%		30.25
0.1
0.33%		 　30.15
-0.1
-0.33%		30.20
0.05
0.17%		29.85
-0.35
-1.16%		29.60
-0.25
-0.84%		29.25
-0.35
-1.18%		 　29.45
0.2
0.68%		29.25
-0.2
-0.68%		29.10
-0.15
-0.51%		29.15
0.05
0.17%		29.10
-0.05
-0.17%		 29.93
2 月　29.30
0.2
0.69%		29.40
0.1
0.34%		29.50
0.1
0.34%		 　　　　　　　　　　　29.55
0.05
0.17%		30.05
0.5
1.69%		29.85
-0.2
-0.67%		 　　30.55
0.7
2.35%		 30.60
0.05
0.16%		 30.08
3 月　30.30
-0.3
-0.98%		30.75
0.45
1.49%		30.65
-0.1
-0.33%		30.50
-0.15
-0.49%		 　30.45
-0.05
-0.16%		30.70
0.25
0.82%		30.70
0
0%		30.75
0.05
0.16%		30.80
0.05
0.16%		 　30.45
-0.35
-1.14%		30.45
0
0%		30.35
-0.1
-0.33%		30.50
0.15
0.49%		31.00
0.5
1.64%		 　30.80
-0.2
-0.65%		30.50
-0.3
-0.97%		30.55
0.05
0.16%		30.70
0.15
0.49%		30.70
0
0%		 　30.65
-0.05
-0.16%		30.80
0.15
0.49%		 30.63
4 月30.85
0.05
0.16%		 　　　31.35
0.5
1.62%		31.40
0.05
0.16%		31.40
0
0%		31.40
0
0%		 　31.30
-0.1
-0.32%		31.10
-0.2
-0.64%		31.00
-0.1
-0.32%		31.40
0.4
1.29%		32.05
0.65
2.07%		 　32.95
0.9
2.81%		32.70
-0.25
-0.76%		32.45
-0.25
-0.76%		32.35
-0.1
-0.31%		32.55
0.2
0.62%		 　32.75
0.2
0.61%		32.70
-0.05
-0.15%		32.95
0.25
0.76%		33.10
0.15
0.46%		 32.12
5 月　　33.45
0.35
1.06%		32.50
-0.95
-2.84%		33.30
0.8
2.46%		33.70
0.4
1.2%		33.30
-0.4
-1.19%		 　33.80
0.5
1.5%		33.45
-0.35
-1.04%		30.90
-2.55
-7.62%		30.30
-0.6
-1.94%		30.15
-0.15
-0.5%		 　28.95
-1.2
-3.98%		30.00
1.05
3.63%		30.25
0.25
0.83%		30.25
0
0%		30.30
0.05
0.17%		 　30.90
0.6
1.98%		31.40
0.5
1.62%		31.55
0.15
0.48%		30.55
-1
-3.17%		30.85
0.3
0.98%		 30.90
0.05
0.16%		31.39
6 月31.15
0.25
0.81%		31.50
0.35
1.12%		31.60
0.1
0.32%		30.90
-0.7
-2.22%		 　31.40
0.5
1.62%		31.40
0
0%		31.40
0
0%		31.50
0.1
0.32%		31.45
-0.05
-0.16%		 　　31.45
0
0%		31.65
0.2
0.64%		31.40
-0.25
-0.79%		31.35
-0.05
-0.16%		 　32.00
0.65
2.07%		32.15
0.15
0.47%		32.15
0
0%		32.80
0.65
2.02%		32.60
-0.2
-0.61%		 33.60
1
3.07%		32.55
-1.05
-3.13%		32.40
-0.15
-0.46%		32.60
0.2
0.62%		 31.91
7 月32.20
-0.4
-1.23%		32.40
0.2
0.62%		 　32.60
0.2
0.62%		32.80
0.2
0.61%		32.35
-0.45
-1.37%		32.30
-0.05
-0.15%		32.20
-0.1
-0.31%		 　31.95
-0.25
-0.78%		31.95
0
0%		32.00
0.05
0.16%		31.95
-0.05
-0.16%		32.05
0.1
0.31%		 　32.00
-0.05
-0.16%		31.90
-0.1
-0.31%		32.45
0.55
1.72%		32.85
0.4
1.23%		33.15
0.3
0.91%		 　33.10
-0.05
-0.15%		33.05
-0.05
-0.15%		32.60
-0.45
-1.36%		32.60
0
0%		32.55
-0.05
-0.15%		 32.41
8 月　32.40
-0.15
-0.46%		31.30
-1.1
-3.4%		31.00
-0.3
-0.96%		30.85
-0.15
-0.48%		30.85
0
0%		 　30.45
-0.4
-1.3%		30.85
0.4
1.31%		31.25
0.4
1.3%		31.20
-0.05
-0.16%		31.00
-0.2
-0.64%		 　31.00
0
0%		30.75
-0.25
-0.81%		30.25
-0.5
-1.63%		30.10
-0.15
-0.5%		29.80
-0.3
-1%		 　30.20
0.4
1.34%		30.70
0.5
1.66%		30.90
0.2
0.65%		30.90
0
0%		31.00
0.1
0.32%		 　31.00
0
0%		31.20
0.2
0.65%		30.83
9 月30.90
-0.3
-0.96%		30.95
0.05
0.16%		31.20
0.25
0.81%		 　30.75
-0.45
-1.44%		30.65
-0.1
-0.33%		30.45
-0.2
-0.65%		30.15
-0.3
-0.99%		30.50
0.35
1.16%		 　30.30
-0.2
-0.66%		30.40
0.1
0.33%		30.40
0
0%		30.45
0.05
0.16%		30.20
-0.25
-0.82%		 　　　28.90
-1.3
-4.3%		29.15
0.25
0.87%		29.10
-0.05
-0.17%		 　29.30
0.2
0.69%		30.00
0.7
2.39%		29.85
-0.15
-0.5%		30.05
0.2
0.67%		 30.11
10 月29.90
-0.15
-0.5%		 　30.00
0.1
0.33%		29.65
-0.35
-1.17%		30.00
0.35
1.18%		29.95
-0.05
-0.17%		30.00
0.05
0.17%		 　　29.80
-0.2
-0.67%		29.75
-0.05
-0.17%		29.95
0.2
0.67%		29.90
-0.05
-0.17%		 　30.15
0.25
0.84%		30.15
0
0%		30.00
-0.15
-0.5%		29.85
-0.15
-0.5%		30.50
0.65
2.18%		 　30.55
0.05
0.16%		30.80
0.25
0.82%		30.30
-0.5
-1.62%		30.25
-0.05
-0.17%		30.00
-0.25
-0.83%		 30.07
11 月29.95
-0.05
-0.17%		30.20
0.25
0.83%		30.00
-0.2
-0.66%		29.80
-0.2
-0.67%		29.70
-0.1
-0.34%		 　29.65
-0.05
-0.17%		29.45
-0.2
-0.67%		29.55
0.1
0.34%		29.60
0.05
0.17%		29.70
0.1
0.34%		 　29.80
0.1
0.34%		29.70
-0.1
-0.34%		29.65
-0.05
-0.17%		29.55
-0.1
-0.34%		29.35
-0.2
-0.68%		 　29.25
-0.1
-0.34%		29.20
-0.05
-0.17%		29.40
0.2
0.68%		29.20
-0.2
-0.68%		29.10
-0.1
-0.34%		 　28.90
-0.2
-0.69%		28.90
0
0%		 29.49
12 月29.00
0.1
0.35%		28.90
-0.1
-0.34%		29.05
0.15
0.52%		 　28.95
-0.1
-0.34%		28.95
0
0%		28.95
0
0%		29.10
0.15
0.52%		28.95
-0.15
-0.52%		 　28.90
-0.05
-0.17%		28.90
0
0%		28.80
-0.1
-0.35%		28.85
0.05
0.17%		28.50
-0.35
-1.21%		 　28.00
-0.5
-1.75%		28.05
0.05
0.18%		28.05
0
0%		28.60
0.55
1.96%		29.40
0.8
2.8%		 　29.20
-0.2
-0.68%		29.20
0
0%		29.25
0.05
0.17%		29.15
-0.1
-0.34%		　28.84

說明:最高漲幅:3.63%最低跌幅:-7.62% 最高價:33.80最低價:28.00平均價:30.67,灰色底表示週末,漲126天(35.85)元,跌147天(-38.65)元,平盤30天
4%=1,3%=5,2%=23,1%=49,0%=78,-0%=1,-1%=4,-2%=4,-3%=6,-4%=59,-5%=73,

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 1434 3171377 1478 98661258 31.05 31.20 30.95 31.20 0.15 0% 31.10 12 31.20 148 14.12
2021-01-05 1434 3784668 2028 117125717 31.15 31.15 30.85 30.85 0.35 -1.12% 30.85 106 30.90 5 13.96
2021-01-07 1434 5692280 2422 173228163 30.50 30.60 30.35 30.55 0.05 -0.97% 30.50 1 30.55 29 13.82
2021-01-08 1434 4137479 2108 125605426 30.50 30.50 30.20 30.50 0.05 -0.16% 30.45 22 30.50 58 13.80
2021-01-11 1434 2786136 1457 84527930 30.50 30.50 30.25 30.30 0.20 -0.66% 30.30 23 30.40 67 13.71
2021-01-12 1434 3043777 1740 91849114 30.30 30.35 30.10 30.15 0.15 -0.5% 30.15 35 30.20 8 13.64
2021-01-13 1434 3715465 1690 112079986 30.15 30.25 30.10 30.15 0.00 0% 30.15 146 30.20 22 13.64
2021-01-14 1434 3818158 1942 114950392 30.15 30.25 30.05 30.15 0.00 0% 30.10 68 30.15 4 13.64
2021-01-15 1434 3848462 1585 115777916 30.15 30.25 30.00 30.25 0.10 0.33% 30.20 1 30.25 6 13.69
2021-01-18 1434 2307272 1256 69436512 30.20 30.20 30.00 30.15 0.10 -0.33% 30.10 18 30.15 44 13.64
2021-01-19 1434 1583235 785 47679214 30.10 30.20 30.05 30.20 0.05 0.17% 30.15 3 30.20 70 13.67
2021-01-20 1434 6135407 3259 183863710 30.05 30.15 29.85 29.85 0.35 -1.16% 29.80 445 29.85 304 13.51
2021-01-21 1434 3751459 2552 111469333 29.90 29.90 29.60 29.60 0.25 -0.84% 29.60 399 29.65 17 13.39
2021-01-22 1434 6528125 3976 189948404 29.65 29.65 28.90 29.25 0.35 -1.18% 29.20 17 29.25 50 13.24
2021-01-25 1434 1982700 1217 58093231 29.25 29.50 29.10 29.45 0.20 0.68% 29.45 8 29.50 81 13.33
2021-01-26 1434 1925185 1327 56408376 29.45 29.50 29.20 29.25 0.20 -0.68% 29.25 11 29.30 27 13.24
2021-01-27 1434 2095789 1486 61187719 29.35 29.35 29.10 29.10 0.15 -0.51% 29.10 185 29.15 56 13.17
2021-01-28 1434 3235188 1729 94079766 29.00 29.20 29.00 29.15 0.05 0.17% 29.10 13 29.15 60 13.19
2021-01-29 1434 3942210 1766 114500056 29.10 29.15 28.95 29.10 0.05 -0.17% 29.05 3 29.10 13 13.17
2021-02-02 1434 1198426 760 35057476 29.05 29.35 29.05 29.30 0.15 0.69% 29.25 7 29.30 78 13.26
2021-02-03 1434 1161683 700 34076757 29.35 29.45 29.15 29.40 0.10 0.34% 29.35 1 29.40 5 13.30
2021-02-04 1434 1015422 604 29795337 29.35 29.50 29.20 29.50 0.10 0.34% 29.40 2 29.50 44 13.35
2021-02-17 1434 3751796 2276 110522803 29.30 29.65 29.25 29.55 0.00 0.17% 29.50 13 29.55 67 13.37
2021-02-18 1434 4003632 2265 120175888 29.55 30.40 29.50 30.05 0.50 1.69% 30.05 64 30.10 9 13.60
2021-02-19 1434 2704068 1513 80762696 30.05 30.05 29.70 29.85 0.20 -0.67% 29.85 28 29.95 24 13.51
2021-02-23 1434 2474787 1367 75240222 30.20 30.55 30.15 30.55 0.35 2.35% 30.50 84 30.55 44 13.82
2021-02-25 1434 2557099 1437 78316434 30.55 30.75 30.55 30.60 0.05 0.16% 30.60 34 30.65 92 13.85
2021-03-02 1434 2103318 1083 63888492 30.40 30.50 30.20 30.30 0.05 -0.98% 30.25 64 30.35 291 13.71
2021-03-03 1434 3605677 2162 110519753 30.40 30.80 30.35 30.75 0.45 1.49% 30.70 113 30.75 60 13.91
2021-03-04 1434 2321106 1408 70955483 30.75 30.75 30.35 30.65 0.10 -0.33% 30.65 13 30.70 24 13.87
2021-03-05 1434 1551415 926 47195308 30.45 30.60 30.30 30.50 0.15 -0.49% 30.45 7 30.50 60 13.80
2021-03-08 1434 2285604 1178 69852095 30.55 30.75 30.45 30.45 0.05 -0.16% 30.45 90 30.50 13 13.78
2021-03-09 1434 3231243 1415 98966388 30.50 30.80 30.45 30.70 0.25 0.82% 30.70 34 30.75 25 13.89
2021-03-10 1434 1873925 1250 57540200 30.70 30.80 30.60 30.70 0.00 0% 30.70 29 30.75 23 13.89
2021-03-11 1434 2192693 1175 67546697 30.75 30.90 30.70 30.75 0.05 0.16% 30.75 22 30.80 27 13.91
2021-03-12 1434 1616970 923 49649416 30.85 30.85 30.60 30.80 0.05 0.16% 30.75 5 30.80 66 13.94
2021-03-15 1434 4418502 2146 134481606 30.60 30.65 30.30 30.45 0.35 -1.14% 30.40 83 30.45 6 24.36
2021-03-16 1434 2336515 1370 70952015 30.45 30.50 30.30 30.45 0.00 0% 30.40 13 30.45 16 24.36
2021-03-17 1434 3147330 1897 95407304 30.40 30.45 30.20 30.35 0.10 -0.33% 30.30 4 30.35 4 24.28
2021-03-18 1434 2295155 1171 69698865 30.35 30.50 30.25 30.50 0.15 0.49% 30.40 17 30.50 104 24.40
2021-03-19 1434 18342317 2531 566065768 30.30 31.00 30.10 31.00 0.50 1.64% 30.85 26 31.00 285 24.80
2021-03-22 1434 4223823 2032 128858870 30.90 30.90 30.20 30.80 0.20 -0.65% 30.75 5 30.80 55 24.64
2021-03-23 1434 2401869 1590 73075277 30.60 30.65 30.35 30.50 0.30 -0.97% 30.45 1 30.55 28 24.40
2021-03-24 1434 2162732 1425 65781292 30.40 30.55 30.30 30.55 0.05 0.16% 30.50 120 30.55 14 24.44
2021-03-25 1434 2044007 1188 62433290 30.50 30.70 30.35 30.70 0.15 0.49% 30.65 14 30.70 160 24.56
2021-03-26 1434 2303294 1380 70745718 30.70 30.85 30.60 30.70 0.00 0% 30.70 139 30.75 31 24.56
2021-03-29 1434 2082930 1209 63990871 30.80 30.80 30.65 30.65 0.05 -0.16% 30.65 20 30.70 7 24.52
2021-03-30 1434 2141508 1226 65616890 30.70 30.80 30.50 30.80 0.15 0.49% 30.70 1 30.80 65 24.64
2021-04-01 1434 2742703 1485 84685848 30.85 31.00 30.80 30.85 0.05 0.16% 30.80 121 30.85 98 24.68
2021-04-06 1434 6380456 3417 200005231 31.00 31.50 31.00 31.35 0.50 1.62% 31.35 50 31.40 135 25.08
2021-04-07 1434 2874837 1560 90238562 31.35 31.50 31.35 31.40 0.05 0.16% 31.35 130 31.40 198 25.12
2021-04-08 1434 2978849 1506 93607760 31.40 31.50 31.30 31.40 0.00 0% 31.40 102 31.45 6 25.12
2021-04-09 1434 2574425 1336 80856344 31.45 31.50 31.35 31.40 0.00 0% 31.35 185 31.40 17 25.12
2021-04-12 1434 2780080 1550 87113212 31.45 31.50 31.20 31.30 0.10 -0.32% 31.30 53 31.35 76 25.04
2021-04-13 1434 2983751 1559 93393873 31.45 31.45 31.10 31.10 0.20 -0.64% 31.10 47 31.15 19 24.88
2021-04-14 1434 2651841 1323 82252564 31.10 31.25 30.80 31.00 0.10 -0.32% 31.00 1 31.05 64 24.80
2021-04-15 1434 2591570 1659 81115655 31.00 31.40 31.00 31.40 0.40 1.29% 31.35 27 31.40 170 25.12
2021-04-16 1434 7786953 3631 247902791 31.45 32.40 31.35 32.05 0.65 2.07% 32.00 563 32.05 29 25.64
2021-04-19 1434 9387972 3979 305266122 32.15 33.00 32.05 32.95 0.90 2.81% 32.95 50 33.00 144 26.36
2021-04-20 1434 9697701 3926 320002369 33.00 33.75 32.65 32.70 0.25 -0.76% 32.70 9 32.75 82 26.16
2021-04-21 1434 4178956 2249 135616163 32.55 32.70 32.30 32.45 0.25 -0.76% 32.40 125 32.45 15 25.96
2021-04-22 1434 8598678 3694 282058543 32.50 33.20 32.30 32.35 0.10 -0.31% 32.35 18 32.40 17 25.88
2021-04-23 1434 3758931 1877 122821420 32.50 32.95 32.45 32.55 0.20 0.62% 32.55 105 32.65 3 26.04
2021-04-26 1434 3225277 1444 105685782 32.65 32.90 32.60 32.75 0.20 0.61% 32.70 70 32.75 155 26.20
2021-04-27 1434 1995498 1121 65229512 32.75 32.85 32.60 32.70 0.05 -0.15% 32.65 12 32.70 24 26.16
2021-04-28 1434 3412121 1828 112004990 32.70 33.00 32.60 32.95 0.25 0.76% 32.95 16 33.00 743 26.36
2021-04-29 1434 4720049 1816 156026868 33.00 33.20 32.90 33.10 0.15 0.46% 33.00 61 33.10 176 26.48
2021-05-03 1434 8906471 4177 299482905 33.20 34.10 33.20 33.45 0.35 1.06% 33.45 9 33.50 37 26.76
2021-05-04 1434 10326738 5240 342229214 33.55 34.05 32.30 32.50 0.95 -2.84% 32.45 69 32.50 78 26.00
2021-05-05 1434 5427621 2447 180296111 32.90 33.55 32.55 33.30 0.80 2.46% 33.30 343 33.35 63 26.64
2021-05-06 1434 5416073 2296 181543642 33.30 33.90 33.10 33.70 0.40 1.2% 33.65 11 33.70 126 26.96
2021-05-07 1434 4940199 2258 165311690 33.90 34.00 32.90 33.30 0.40 -1.19% 33.25 46 33.30 4 26.64
2021-05-10 1434 5555651 2357 187683991 33.40 33.95 33.35 33.80 0.50 1.5% 33.80 30 33.85 146 24.49
2021-05-11 1434 9565849 4724 323898658 33.80 34.50 32.90 33.45 0.35 -1.04% 33.40 18 33.45 47 24.24
2021-05-12 1434 10440346 5905 328919106 33.45 33.45 30.15 30.90 2.55 -7.62% 30.85 13 30.90 13 22.39
2021-05-13 1434 5397968 2568 163684804 30.45 30.80 29.75 30.30 0.60 -1.94% 30.25 18 30.30 35 21.96
2021-05-14 1434 4514951 2166 136292453 30.35 30.50 29.85 30.15 0.15 -0.5% 30.10 132 30.15 26 21.85
2021-05-17 1434 7487180 3321 219013230 29.45 29.65 28.80 28.95 1.20 -3.98% 28.95 30 29.00 75 20.98
2021-05-18 1434 2916796 1316 86832176 29.15 30.15 29.15 30.00 1.05 3.63% 30.00 6 30.05 7 21.74
2021-05-19 1434 1551300 868 46908149 29.90 30.40 29.85 30.25 0.25 0.83% 30.25 4 30.30 3 21.92
2021-05-20 1434 1289828 706 39020686 30.40 30.50 30.00 30.25 0.00 0% 30.20 15 30.25 10 21.92
2021-05-21 1434 1358786 749 41287361 30.45 30.75 30.15 30.30 0.05 0.17% 30.30 64 30.35 22 21.96
2021-05-24 1434 2185480 986 67121502 30.25 30.95 30.20 30.90 0.60 1.98% 30.90 12 30.95 76 22.39
2021-05-25 1434 2314684 1180 72593621 30.90 31.70 30.80 31.40 0.50 1.62% 31.40 3 31.45 24 22.75
2021-05-26 1434 1741984 1007 54638857 31.40 31.60 31.00 31.55 0.15 0.48% 31.45 1 31.55 2 22.86
2021-05-27 1434 2213956 1246 68205322 31.20 31.20 30.55 30.55 1.00 -3.17% 30.55 188 30.70 6 22.14
2021-05-28 1434 1726044 908 53294018 30.90 31.10 30.70 30.85 0.30 0.98% 30.80 23 30.85 1 22.36
2021-05-31 1434 1278696 642 39666439 30.90 31.15 30.85 30.90 0.05 0.16% 30.85 49 30.90 14 22.39
2021-06-01 1434 1264996 783 39281046 31.00 31.20 30.80 31.15 0.25 0.81% 31.15 10 31.20 133 22.57
2021-06-02 1434 1924629 1184 60371586 31.20 31.55 31.15 31.50 0.35 1.12% 31.45 2 31.50 69 22.83
2021-06-03 1434 1834686 961 58036200 31.50 31.80 31.50 31.60 0.10 0.32% 31.60 12 31.65 192 22.90
2021-06-04 1434 2835159 1329 88409847 31.55 31.55 30.85 30.90 0.70 -2.22% 30.90 48 30.95 6 22.39
2021-06-07 1434 2571393 1372 80451400 31.25 31.50 30.90 31.40 0.50 1.62% 31.35 3 31.40 19 22.75
2021-06-08 1434 2111209 1169 66354329 31.55 31.75 31.20 31.40 0.00 0% 31.40 16 31.45 39 22.75
2021-06-09 1434 1546889 800 48490641 31.35 31.45 31.20 31.40 0.00 0% 31.35 5 31.40 20 22.75
2021-06-10 1434 1636245 942 51335503 31.40 31.50 31.10 31.50 0.10 0.32% 31.45 33 31.50 330 22.83
2021-06-11 1434 1052446 676 33117416 31.55 31.60 31.35 31.45 0.05 -0.16% 31.45 20 31.50 113 22.79
2021-06-15 1434 2028078 1063 63901083 31.60 31.75 31.30 31.45 0.00 0% 31.45 46 31.50 8 22.79
2021-06-16 1434 1656031 1293 52270854 31.20 31.70 31.20 31.65 0.20 0.64% 31.60 15 31.65 8 22.93
2021-06-17 1434 815826 536 25636364 31.65 31.65 31.30 31.40 0.25 -0.79% 31.40 2 31.45 1 22.75
2021-06-18 1434 5133354 2165 162388545 31.30 32.20 31.20 31.35 0.05 -0.16% 31.30 162 31.35 5 22.72
2021-06-21 1434 5004262 2301 160124946 31.65 32.40 31.60 32.00 0.65 2.07% 32.00 19 32.05 7 23.19
2021-06-22 1434 2991196 1416 96280919 32.25 32.40 32.00 32.15 0.15 0.47% 32.15 11 32.20 51 23.30
2021-06-23 1434 3358678 1724 108674905 32.50 32.60 32.10 32.15 0.00 0% 32.15 6 32.40 36 23.30
2021-06-24 1434 2833032 1439 92412138 32.30 32.80 32.30 32.80 0.65 2.02% 32.75 18 32.80 121 23.77
2021-06-25 1434 2404418 1307 78991703 32.80 33.00 32.60 32.60 0.20 -0.61% 32.60 9 32.65 16 23.62
2021-06-27 1434 1000 1 33600 33.60 33.60 33.60 33.60 1.00 3.07% 33.20 9 34.00 16 24.35
2021-06-28 1434 1102109 684 35803149 32.65 32.85 32.35 32.55 0.05 -3.13% 32.50 18 32.55 27 23.59
2021-06-29 1434 1970176 1159 63625702 32.30 32.55 32.05 32.40 0.15 -0.46% 32.35 4 32.40 12 23.48
2021-06-30 1434 1301542 734 42276994 32.30 32.60 32.25 32.60 0.20 0.62% 32.55 10 32.60 43 23.62
2021-07-01 1434 2048693 967 66027964 32.55 32.60 32.05 32.20 0.40 -1.23% 32.10 26 32.20 13 23.33
2021-07-02 1434 1300000 696 42196046 32.40 32.80 32.20 32.40 0.20 0.62% 32.35 21 32.40 6 23.48
2021-07-05 1434 1581722 769 51409528 32.40 32.65 32.25 32.60 0.20 0.62% 32.55 14 32.60 111 23.62
2021-07-06 1434 2240326 1201 73316226 32.60 32.80 32.50 32.80 0.20 0.61% 32.75 10 32.80 67 23.77
2021-07-07 1434 1490343 908 48297848 32.75 32.75 32.15 32.35 0.45 -1.37% 32.35 17 32.40 9 23.44
2021-07-08 1434 1000618 526 32352568 32.50 32.50 32.20 32.30 0.05 -0.15% 32.25 33 32.30 2 23.41
2021-07-09 1434 2833538 1657 90325250 32.20 32.25 31.50 32.20 0.10 -0.31% 32.10 26 32.20 22 23.33
2021-07-12 1434 840341 539 26874933 32.20 32.25 31.85 31.95 0.25 -0.78% 31.90 33 31.95 4 23.15
2021-07-13 1434 1321720 745 42127867 32.00 32.10 31.75 31.95 0.00 0% 31.90 12 31.95 5 23.15
2021-07-14 1434 1449954 700 46356018 31.95 32.15 31.80 32.00 0.05 0.16% 31.90 8 32.00 4 23.19
2021-07-15 1434 619086 411 19792189 32.00 32.15 31.90 31.95 0.05 -0.16% 31.95 7 32.00 73 23.15
2021-07-16 1434 957789 622 30693542 31.85 32.20 31.85 32.05 0.10 0.31% 32.05 41 32.10 6 23.22
2021-07-19 1434 1505916 826 47977610 31.80 32.15 31.55 32.00 0.05 -0.16% 32.00 2 32.10 25 23.19
2021-07-20 1434 1474855 786 47075831 31.80 32.00 31.80 31.90 0.10 -0.31% 31.85 6 31.90 9 23.12
2021-07-21 1434 3074467 1498 98958870 31.90 32.45 31.75 32.45 0.55 1.72% 32.40 1 32.45 87 23.51
2021-07-22 1434 3679000 1950 120701700 32.50 32.95 32.50 32.85 0.40 1.23% 32.85 37 32.90 101 23.80
2021-07-23 1434 3823073 2346 127103701 33.10 33.50 33.00 33.15 0.30 0.91% 33.15 14 33.20 39 24.02
2021-07-26 1434 3768832 2235 125396732 33.25 33.70 32.85 33.10 0.05 -0.15% 33.00 11 33.10 21 23.99
2021-07-27 1434 2556923 1481 84762410 33.20 33.45 32.90 33.05 0.05 -0.15% 33.00 10 33.05 16 23.95
2021-07-28 1434 2718669 1523 89346544 33.05 33.30 32.55 32.60 0.45 -1.36% 32.60 8 32.80 1 23.62
2021-07-29 1434 1722678 1007 56216837 32.80 32.95 32.50 32.60 0.00 0% 32.60 9 32.65 15 23.62
2021-07-30 1434 3569283 1232 115774213 32.60 32.60 32.05 32.55 0.05 -0.15% 32.55 32 32.60 625 23.59
2021-08-02 1434 3282835 1650 106546568 32.50 32.75 32.30 32.40 0.15 -0.46% 32.40 8 32.45 26 23.48
2021-08-03 1434 1460584 856 45866619 31.50 31.60 31.20 31.30 0.00 -3.4% 31.30 4 31.45 7 22.68
2021-08-04 1434 2126347 1259 66154890 31.25 31.40 30.95 31.00 0.30 -0.96% 31.00 68 31.05 3 22.46
2021-08-05 1434 1144738 666 35377849 31.00 31.05 30.85 30.85 0.15 -0.48% 30.85 44 30.90 7 22.36
2021-08-06 1434 1344701 866 41318771 30.80 31.00 30.55 30.85 0.00 0% 30.80 40 30.85 1 22.36
2021-08-09 1434 1780452 926 54235307 30.85 30.85 30.25 30.45 0.40 -1.3% 30.45 43 30.50 10 32.39
2021-08-10 1434 1738894 773 53325731 30.45 30.90 30.35 30.85 0.40 1.31% 30.85 10 30.90 23 32.82
2021-08-11 1434 1813784 936 56531673 30.80 31.30 30.75 31.25 0.40 1.3% 31.20 15 31.30 84 33.24
2021-08-12 1434 946698 527 29564558 31.25 31.50 30.95 31.20 0.05 -0.16% 31.20 17 31.25 8 33.19
2021-08-13 1434 1196411 588 37151383 31.00 31.30 30.80 31.00 0.20 -0.64% 31.00 45 31.15 3 32.98
2021-08-16 1434 2586814 875 80260151 30.70 31.20 30.70 31.00 0.00 0% 31.00 8 31.05 2 32.98
2021-08-17 1434 1530364 657 47100756 31.00 31.00 30.70 30.75 0.25 -0.81% 30.75 6 30.80 1 32.71
2021-08-18 1434 2344421 1080 71129946 30.60 30.60 30.20 30.25 0.50 -1.63% 30.25 32 30.40 3 32.18
2021-08-19 1434 3215317 1524 96438148 30.20 30.35 29.75 30.10 0.15 -0.5% 30.05 2 30.10 25 32.02
2021-08-20 1434 2507260 1214 74927572 30.10 30.20 29.80 29.80 0.30 -1% 29.80 19 29.90 1 31.70
2021-08-23 1434 615641 335 18520104 30.00 30.20 29.80 30.20 0.40 1.34% 30.15 7 30.20 30 32.13
2021-08-24 1434 1282775 640 39192667 30.40 30.80 30.15 30.70 0.50 1.66% 30.70 5 30.75 55 32.66
2021-08-25 1434 811800 470 24952347 30.75 30.90 30.50 30.90 0.20 0.65% 30.80 5 30.90 27 32.87
2021-08-26 1434 1147677 688 35177591 30.50 30.90 30.40 30.90 0.00 0% 30.85 10 30.90 18 32.87
2021-08-27 1434 1017803 611 31471271 30.85 31.05 30.65 31.00 0.10 0.32% 31.00 8 31.05 25 32.98
2021-08-30 1434 730230 427 22584579 31.00 31.10 30.75 31.00 0.00 0% 30.95 3 31.00 60 32.98
2021-08-31 1434 1038880 508 32209802 30.95 31.25 30.70 31.20 0.20 0.65% 31.15 4 31.20 67 33.19
2021-09-01 1434 658746 473 20368652 30.75 31.15 30.75 30.90 0.30 -0.96% 30.90 18 30.95 2 32.87
2021-09-02 1434 532488 348 16434275 30.85 31.00 30.75 30.95 0.05 0.16% 30.90 4 30.95 22 32.93
2021-09-03 1434 1491001 838 46562071 31.05 31.50 30.85 31.20 0.25 0.81% 31.15 7 31.20 6 33.19
2021-09-06 1434 1028741 543 31884870 31.20 31.35 30.75 30.75 0.45 -1.44% 30.75 13 30.85 28 32.71
2021-09-07 1434 586318 380 17963664 30.80 30.85 30.55 30.65 0.10 -0.33% 30.65 1 30.70 12 32.61
2021-09-08 1434 2105981 1040 64420573 30.65 30.85 30.40 30.45 0.20 -0.65% 30.45 11 30.60 4 32.39
2021-09-09 1434 1275889 958 38585586 30.40 30.45 30.15 30.15 0.30 -0.99% 30.15 46 30.30 2 32.07
2021-09-10 1434 795339 514 24217080 30.20 30.65 30.20 30.50 0.35 1.16% 30.45 7 30.55 28 32.45
2021-09-13 1434 1253378 935 37934484 30.40 30.40 30.20 30.30 0.20 -0.66% 30.30 2 30.35 6 32.23
2021-09-14 1434 1098355 664 33319027 30.45 30.50 30.20 30.40 0.10 0.33% 30.40 22 30.45 5 32.34
2021-09-15 1434 1188796 763 36338041 30.30 30.85 30.25 30.40 0.00 0% 30.40 1 30.65 9 32.34
2021-09-16 1434 946089 490 28759522 30.50 30.65 30.25 30.45 0.05 0.16% 30.40 14 30.45 7 32.39
2021-09-17 1434 4251000 877 128853950 30.45 30.85 30.20 30.20 0.25 -0.82% 30.20 169 30.30 1 32.13
2021-09-22 1434 10656182 5586 315045352 30.05 30.35 28.90 28.90 1.30 -4.3% 28.90 28 29.20 1 30.74
2021-09-23 1434 5968840 3561 174804798 29.40 29.65 29.15 29.15 0.25 0.87% 29.15 46 29.25 5 31.01
2021-09-24 1434 5442660 3296 158915285 29.45 29.50 29.10 29.10 0.05 -0.17% 29.10 209 29.15 1 30.96
2021-09-27 1434 4987632 2734 146041163 29.15 29.55 29.15 29.30 0.20 0.69% 29.25 35 29.30 6 31.17
2021-09-28 1434 2239823 1212 66496748 29.30 30.00 29.30 30.00 0.70 2.39% 29.95 36 30.05 44 31.91
2021-09-29 1434 2560448 1378 76465693 29.80 30.15 29.60 29.85 0.15 -0.5% 29.85 53 29.90 4 31.76
2021-09-30 1434 1579904 928 47424126 29.85 30.25 29.70 30.05 0.20 0.67% 30.00 19 30.05 1 31.97
2021-10-01 1434 2768231 1212 82578941 29.80 30.00 29.65 29.90 0.15 -0.5% 29.80 28 29.90 6 31.81
2021-10-04 1434 2142535 906 64475716 30.00 30.20 29.80 30.00 0.10 0.33% 29.95 4 30.00 1 31.91
2021-10-05 1434 2325965 1432 68998107 30.25 30.25 29.50 29.65 0.35 -1.17% 29.60 77 29.65 20 31.54
2021-10-06 1434 2416366 1089 72096179 29.75 30.00 29.60 30.00 0.35 1.18% 29.95 21 30.00 28 31.91
2021-10-07 1434 2755572 1312 82840064 30.10 30.30 29.85 29.95 0.05 -0.17% 29.95 5 30.00 12 31.86
2021-10-08 1434 1548348 812 46421596 29.80 30.10 29.80 30.00 0.05 0.17% 29.95 26 30.00 7 31.91
2021-10-12 1434 2770347 1324 82537324 29.75 30.00 29.60 29.80 0.20 -0.67% 29.75 31 29.80 5 31.70
2021-10-13 1434 2658124 1145 79482945 30.05 30.15 29.70 29.75 0.05 -0.17% 29.75 2 29.80 90 31.65
2021-10-14 1434 1562335 604 46765583 29.80 30.10 29.75 29.95 0.20 0.67% 29.90 34 29.95 2 31.86
2021-10-15 1434 1687468 975 50481272 30.05 30.10 29.80 29.90 0.05 -0.17% 29.90 11 29.95 4 31.81
2021-10-18 1434 2826223 1283 84976999 29.90 30.20 29.90 30.15 0.25 0.84% 30.15 5 30.20 77 32.07
2021-10-19 1434 2337711 1084 70374507 30.30 30.30 30.00 30.15 0.00 0% 30.10 3 30.15 12 32.07
2021-10-20 1434 3031194 1647 91284148 30.25 30.30 30.00 30.00 0.15 -0.5% 30.00 65 30.10 28 31.91
2021-10-21 1434 3911712 1534 117246313 29.95 30.25 29.85 29.85 0.15 -0.5% 29.85 139 30.00 23 31.76
2021-10-22 1434 5222656 1883 158553578 30.15 30.65 29.90 30.50 0.65 2.18% 30.40 50 30.50 68 32.45
2021-10-25 1434 2435388 852 74375676 30.50 30.75 30.20 30.55 0.05 0.16% 30.55 5 30.60 5 32.50
2021-10-26 1434 2229489 1216 68471408 30.75 30.80 30.55 30.80 0.25 0.82% 30.75 21 30.80 75 32.77
2021-10-27 1434 1841002 1103 55954508 30.75 30.80 30.25 30.30 0.50 -1.62% 30.25 86 30.35 4 32.23
2021-10-28 1434 765478 340 23160474 30.30 30.40 30.15 30.25 0.05 -0.17% 30.25 6 30.35 6 32.18
2021-10-29 1434 2170235 1395 65090254 30.20 30.35 29.85 30.00 0.25 -0.83% 29.95 20 30.00 57 31.91
2021-11-01 1434 989059 538 29640935 30.05 30.15 29.90 29.95 0.05 -0.17% 29.95 4 30.05 8 31.86
2021-11-02 1434 1607337 910 48296908 30.05 30.25 29.95 30.20 0.25 0.83% 30.05 14 30.20 38 32.13
2021-11-03 1434 1040216 645 31208820 30.00 30.20 29.95 30.00 0.20 -0.66% 29.95 93 30.00 13 31.91
2021-11-04 1434 1533434 1063 45769669 30.00 30.00 29.75 29.80 0.20 -0.67% 29.80 43 29.85 11 31.70
2021-11-05 1434 1615959 1275 47890795 29.80 29.80 29.50 29.70 0.10 -0.34% 29.70 11 29.75 17 23.95
2021-11-08 1434 1504717 843 44627757 29.70 29.80 29.60 29.65 0.05 -0.17% 29.65 12 29.70 9 23.91
2021-11-09 1434 5157552 2356 152375749 29.75 29.75 29.40 29.45 0.20 -0.67% 29.45 8 29.50 4 23.75
2021-11-10 1434 2066634 1121 60813518 29.50 29.55 29.35 29.55 0.10 0.34% 29.50 23 29.55 3 23.83
2021-11-11 1434 2377936 1452 69968051 29.55 29.60 29.35 29.60 0.05 0.17% 29.50 25 29.60 10 23.87
2021-11-12 1434 1100591 686 32546569 29.60 29.70 29.50 29.70 0.10 0.34% 29.65 2 29.70 9 23.95
2021-11-15 1434 1311934 709 38900954 29.75 29.80 29.60 29.80 0.10 0.34% 29.65 20 29.80 55 24.03
2021-11-16 1434 1387172 860 41208884 29.75 29.80 29.60 29.70 0.10 -0.34% 29.65 22 29.70 10 23.95
2021-11-17 1434 1446006 820 42735264 29.65 29.70 29.50 29.65 0.05 -0.17% 29.65 18 29.70 102 23.91
2021-11-18 1434 2102302 815 62150935 29.65 29.80 29.50 29.55 0.10 -0.34% 29.55 11 29.60 51 23.83
2021-11-19 1434 1861058 1164 54742691 29.60 29.60 29.35 29.35 0.20 -0.68% 29.35 324 29.40 3 23.67
2021-11-22 1434 1783556 1112 52244084 29.35 29.45 29.25 29.25 0.10 -0.34% 29.25 192 29.30 15 23.59
2021-11-23 1434 2465462 1351 71868236 29.25 29.30 29.10 29.20 0.05 -0.17% 29.15 72 29.20 3 23.55
2021-11-24 1434 1414719 719 41274924 29.10 29.45 29.05 29.40 0.20 0.68% 29.40 39 29.45 47 23.71
2021-11-25 1434 2138070 1251 62361030 29.40 29.40 29.10 29.20 0.20 -0.68% 29.15 76 29.20 2 23.55
2021-11-26 1434 1776183 1047 51664570 29.10 29.20 29.05 29.10 0.10 -0.34% 29.05 313 29.10 10 23.47
2021-11-29 1434 2262970 1331 65583108 29.05 29.15 28.90 28.90 0.20 -0.69% 28.90 690 28.95 3 23.31
2021-11-30 1434 2147303 1085 62220425 29.00 29.15 28.90 28.90 0.00 0% 28.90 225 28.95 20 23.31
2021-12-01 1434 1320977 924 38174803 28.90 29.15 28.75 29.00 0.10 0.35% 29.00 5 29.05 13 23.39
2021-12-02 1434 2157741 1338 62327058 29.00 29.05 28.85 28.90 0.10 -0.34% 28.85 129 28.90 9 23.31
2021-12-03 1434 2436892 1181 70498593 28.85 29.15 28.80 29.05 0.15 0.52% 29.00 4 29.05 20 23.43
2021-12-06 1434 3667753 1845 105805156 28.85 28.95 28.75 28.95 0.10 -0.34% 28.90 10 28.95 32 23.35
2021-12-07 1434 2859686 1443 82551949 28.95 29.05 28.80 28.95 0.00 0% 28.95 41 29.00 10 23.35
2021-12-08 1434 2658516 1286 76930410 29.10 29.10 28.85 28.95 0.00 0% 28.95 57 29.00 24 23.35
2021-12-09 1434 2438556 922 70909147 28.95 29.25 28.95 29.10 0.15 0.52% 29.10 2 29.15 12 23.47
2021-12-10 1434 2164022 1189 62643617 29.10 29.10 28.90 28.95 0.15 -0.52% 28.90 218 28.95 3 23.35
2021-12-13 1434 1969625 929 57034926 28.95 29.15 28.85 28.90 0.05 -0.17% 28.90 8 28.95 106 23.31
2021-12-14 1434 2168502 1230 62770281 28.90 29.10 28.85 28.90 0.00 0% 28.90 32 28.95 20 23.31
2021-12-15 1434 2353513 1167 67956591 28.95 29.05 28.80 28.80 0.10 -0.35% 28.80 633 28.85 4 23.23
2021-12-16 1434 3366221 1681 96838902 28.90 28.95 28.70 28.85 0.05 0.17% 28.85 26 28.90 32 23.27
2021-12-17 1434 16621214 5814 474882934 28.80 28.90 28.50 28.50 0.35 -1.21% 28.50 266 28.65 87 22.98
2021-12-20 1434 17068973 4960 481273496 28.55 28.65 28.00 28.00 0.50 -1.75% 28.00 986 28.25 1 22.58
2021-12-21 1434 16350006 5413 460144515 28.15 28.55 28.05 28.05 0.05 0.18% 28.05 407 28.25 86 22.62
2021-12-22 1434 17665984 5697 496596017 28.25 28.40 28.05 28.05 0.00 0% 28.05 1229 28.10 2 22.62
2021-12-23 1434 20661163 5260 591355354 28.25 28.85 28.25 28.60 0.55 1.96% 28.60 91 28.70 2 23.06
2021-12-24 1434 9528836 4260 278418435 28.80 29.40 28.80 29.40 0.80 2.8% 29.35 75 29.40 227 23.71
2021-12-27 1434 4390330 2263 128734754 29.50 29.60 29.20 29.20 0.20 -0.68% 29.20 221 29.25 64 23.55
2021-12-28 1434 2881065 1377 83840844 29.15 29.20 29.00 29.20 0.00 0% 29.15 19 29.20 68 23.55
2021-12-29 1434 1731450 821 50615646 29.25 29.30 29.15 29.25 0.05 0.17% 29.20 222 29.25 2 23.59
2021-12-30 1434 1334740 775 38992361 29.30 29.30 29.15 29.15 0.10 -0.34% 29.15 235 29.20 60 23.51