中福(1435)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　　　25.60
0
0%		26.40
0.8
3.13%		 29.20
2.8
10.61%		29.80
0.6
2.05%		 　27.65
-2.15
-7.21%		27.95
0.3
1.08%		28.85
0.9
3.22%		29.60
0.75
2.6%		29.60
0
0%		 　29.60
0
0%		29.40
-0.2
-0.68%		28.05
-1.35
-4.59%		28.25
0.2
0.71%		28.40
0.15
0.53%		 　29.10
0.7
2.46%		28.20
-0.9
-3.09%		28.65
0.45
1.6%		27.75
-0.9
-3.14%		27.35
-0.4
-1.44%		 28.3
2 月　26.30
-1.05
-3.84%		26.65
0.35
1.33%		26.60
-0.05
-0.19%		 　　　　　　　　　　　26.25
-0.35
-1.32%		26.15
-0.1
-0.38%		26.45
0.3
1.15%		 　　26.30
-0.15
-0.57%		 26.10
-0.2
-0.76%		 26.04
3 月　25.55
-0.55
-2.11%		25.30
-0.25
-0.98%		25.20
-0.1
-0.4%		24.90
-0.3
-1.19%		 　25.00
0.1
0.4%		24.90
-0.1
-0.4%		24.70
-0.2
-0.8%		24.85
0.15
0.61%		24.85
0
0%		 　25.50
0.65
2.62%		28.05
2.55
10%		26.65
-1.4
-4.99%		25.55
-1.1
-4.13%		24.90
-0.65
-2.54%		 　24.50
-0.4
-1.61%		23.15
-1.35
-5.51%		23.30
0.15
0.65%		23.40
0.1
0.43%		23.70
0.3
1.28%		 　23.70
0
0%		23.50
-0.2
-0.84%		 24.75
4 月23.75
0.25
1.06%		 　　　24.55
0.8
3.37%		24.55
0
0%		24.65
0.1
0.41%		24.55
-0.1
-0.41%		 　24.65
0.1
0.41%		25.05
0.4
1.62%		27.55
2.5
9.98%		27.50
-0.05
-0.18%		26.45
-1.05
-3.82%		 　26.85
0.4
1.51%		26.60
-0.25
-0.93%		25.65
-0.95
-3.57%		23.50
-2.15
-8.38%		21.95
-1.55
-6.6%		 　21.95
0
0%		22.50
0.55
2.51%		22.15
-0.35
-1.56%		22.20
0.05
0.23%		 24.3
5 月　　21.40
-0.8
-3.6%		20.50
-0.9
-4.21%		20.65
0.15
0.73%		20.40
-0.25
-1.21%		21.00
0.6
2.94%		 　21.05
0.05
0.24%		19.00
-2.05
-9.74%		17.25
-1.75
-9.21%		15.65
-1.6
-9.28%		15.65
0
0%		 　14.10
-1.55
-9.9%		14.70
0.6
4.26%		14.45
-0.25
-1.7%		14.40
-0.05
-0.35%		15.80
1.4
9.72%		 　17.35
1.55
9.81%		19.05
1.7
9.8%		20.95
1.9
9.97%		22.40
1.45
6.92%		21.25
-1.15
-5.13%		 21.40
0.15
0.71%		18.6
6 月20.70
-0.7
-3.27%		20.00
-0.7
-3.38%		20.20
0.2
1%		20.00
-0.2
-0.99%		 　20.10
0.1
0.5%		20.05
-0.05
-0.25%		19.70
-0.35
-1.75%		20.40
0.7
3.55%		20.20
-0.2
-0.98%		 　　19.70
-0.5
-2.48%		19.50
-0.2
-1.02%		20.30
0.8
4.1%		19.90
-0.4
-1.97%		 　19.30
-0.6
-3.02%		19.35
0.05
0.26%		19.35
0
0%		19.50
0.15
0.78%		19.40
-0.1
-0.51%		 　19.60
0.2
1.03%		19.50
-0.1
-0.51%		21.00
1.5
7.69%		 19.87
7 月20.25
-0.75
-3.57%		20.20
-0.05
-0.25%		 　20.15
-0.05
-0.25%		20.20
0.05
0.25%		19.90
-0.3
-1.49%		20.40
0.5
2.51%		20.90
0.5
2.45%		 　20.45
-0.45
-2.15%		20.30
-0.15
-0.73%		20.25
-0.05
-0.25%		20.30
0.05
0.25%		20.30
0
0%		 　20.30
0
0%		20.05
-0.25
-1.23%		20.40
0.35
1.75%		20.30
-0.1
-0.49%		22.30
2
9.85%		 　22.40
0.1
0.45%		21.40
-1
-4.46%		21.20
-0.2
-0.93%		21.25
0.05
0.24%		21.15
-0.1
-0.47%		 20.71
8 月　21.45
0.3
1.42%		21.65
0.2
0.93%		21.55
-0.1
-0.46%		21.40
-0.15
-0.7%		21.40
0
0%		 　21.40
0
0%		21.45
0.05
0.23%		22.70
1.25
5.83%		21.40
-1.3
-5.73%		21.10
-0.3
-1.4%		 　21.40
0.3
1.42%		21.35
-0.05
-0.23%		21.45
0.1
0.47%		21.45
0
0%		21.30
-0.15
-0.7%		 　21.65
0.35
1.64%		22.00
0.35
1.62%		22.05
0.05
0.23%		21.95
-0.1
-0.45%		22.00
0.05
0.23%		 　22.00
0
0%		21.80
-0.2
-0.91%		21.63
9 月22.00
0.2
0.92%		21.95
-0.05
-0.23%		22.05
0.1
0.46%		 　22.00
-0.05
-0.23%		22.00
0
0%		21.95
-0.05
-0.23%		22.00
0.05
0.23%		22.05
0.05
0.23%		 　21.80
-0.25
-1.13%		22.20
0.4
1.83%		22.20
0
0%		22.25
0.05
0.23%		22.25
0
0%		 　　　22.00
-0.25
-1.12%		22.00
0
0%		21.90
-0.1
-0.45%		 　21.90
0
0%		21.90
0
0%		22.20
0.3
1.37%		22.25
0.05
0.23%		 22.05
10 月22.70
0.45
2.02%		 　23.20
0.5
2.2%		22.70
-0.5
-2.16%		22.50
-0.2
-0.88%		22.70
0.2
0.89%		22.75
0.05
0.22%		 　　23.95
1.2
5.27%		23.80
-0.15
-0.63%		23.85
0.05
0.21%		23.60
-0.25
-1.05%		 　24.15
0.55
2.33%		24.10
-0.05
-0.21%		24.15
0.05
0.21%		24.10
-0.05
-0.21%		23.75
-0.35
-1.45%		 　23.75
0
0%		23.95
0.2
0.84%		24.10
0.15
0.63%		 23.80
-0.3
-1.24%		 23.61
11 月23.75
-0.05
-0.21%		23.60
-0.15
-0.63%		24.00
0.4
1.69%		24.20
0.2
0.83%		24.50
0.3
1.24%		 　26.95
2.45
10%		26.00
-0.95
-3.53%		25.20
-0.8
-3.08%		25.40
0.2
0.79%		25.30
-0.1
-0.39%		 　25.50
0.2
0.79%		26.00
0.5
1.96%		26.50
0.5
1.92%		26.65
0.15
0.57%		27.00
0.35
1.31%		 　27.05
0.05
0.19%		27.30
0.25
0.92%		27.40
0.1
0.37%		27.60
0.2
0.73%		26.85
-0.75
-2.72%		 　27.10
0.25
0.93%		27.00
-0.1
-0.37%		 26.1
12 月27.15
0.15
0.56%		27.75
0.6
2.21%		28.00
0.25
0.9%		 　27.25
-0.75
-2.68%		27.30
0.05
0.18%		27.35
0.05
0.18%		27.45
0.1
0.37%		27.60
0.15
0.55%		 　27.75
0.15
0.54%		28.50
0.75
2.7%		29.25
0.75
2.63%		28.85
-0.4
-1.37%		29.35
0.5
1.73%		 　28.90
-0.45
-1.53%		29.35
0.45
1.56%		29.35
0
0%		28.55
-0.8
-2.73%		28.60
0.05
0.18%		 　28.50
-0.1
-0.35%		30.00
1.5
5.26%		30.00
0
0%		29.65
-0.35
-1.17%		　28.42

說明:最高漲幅:10.61%最低跌幅:-9.9% 最高價:30.00最低價:14.10平均價:23.62,灰色底表示週末,漲139天(68.5)元,跌131天(-65.85)元,平盤32天
11%=2,10%=10,8%=1,7%=1,6%=1,5%=3,4%=3,3%=12,2%=25,1%=47,0%=66,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=3,-6%=12,-7%=14,-8%=20,-9%=31,-10%=40,

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 1435 622484 317 15417437 22.95 25.60 22.95 25.60 2.30 0% 25.60 125 0.00 0 0.00
2021-01-05 1435 745088 403 20058225 27.00 27.50 26.00 26.40 0.80 3.12% 26.35 4 26.40 7 0.00
2021-01-07 1435 1333949 569 38305096 27.60 29.20 26.70 29.20 2.65 10.61% 29.20 16 0.00 0 0.00
2021-01-08 1435 431680 301 12817097 28.90 31.25 28.50 29.80 0.60 2.05% 29.80 2 29.90 1 0.00
2021-01-11 1435 559311 359 15570450 29.45 29.75 27.20 27.65 2.15 -7.21% 27.65 5 27.70 3 0.00
2021-01-12 1435 289735 177 8037342 27.50 28.25 27.40 27.95 0.30 1.08% 27.95 10 28.15 5 0.00
2021-01-13 1435 367001 242 10606077 29.35 29.35 27.65 28.85 0.90 3.22% 28.65 4 28.85 3 0.00
2021-01-14 1435 211527 138 6178428 29.15 29.60 28.85 29.60 0.75 2.6% 29.55 1 29.60 3 0.00
2021-01-15 1435 405913 277 12136691 29.60 30.45 29.20 29.60 0.00 0% 29.35 6 29.60 5 0.00
2021-01-18 1435 347680 225 10309465 29.45 30.40 28.70 29.60 0.00 0% 29.60 5 29.75 9 0.00
2021-01-19 1435 125482 116 3694289 29.80 29.80 29.30 29.40 0.20 -0.68% 29.40 2 29.50 10 0.00
2021-01-20 1435 359793 231 10240230 29.50 29.50 27.85 28.05 1.35 -4.59% 28.05 1 28.10 2 0.00
2021-01-21 1435 150796 107 4256557 28.10 28.40 28.10 28.25 0.20 0.71% 28.25 3 28.40 2 0.00
2021-01-22 1435 53042 43 1499287 28.15 28.40 28.10 28.40 0.15 0.53% 28.40 2 28.45 1 0.00
2021-01-25 1435 105083 92 3050765 28.20 29.30 28.20 29.10 0.70 2.46% 28.95 2 29.10 32 0.00
2021-01-26 1435 97125 84 2749525 29.05 29.05 28.10 28.20 0.90 -3.09% 28.20 1 28.45 2 0.00
2021-01-27 1435 90882 67 2601318 28.45 29.00 28.20 28.65 0.45 1.6% 28.50 3 28.75 3 0.00
2021-01-28 1435 104007 91 2927459 28.50 28.70 27.70 27.75 0.90 -3.14% 27.75 2 27.90 2 0.00
2021-01-29 1435 272272 193 7560194 27.70 28.15 27.30 27.35 0.40 -1.44% 27.35 1 27.50 1 0.00
2021-02-02 1435 151139 98 3992998 26.85 27.00 26.10 26.30 0.05 -3.84% 26.30 9 26.40 1 0.00
2021-02-03 1435 107231 84 2865617 26.25 27.00 26.25 26.65 0.35 1.33% 26.65 1 26.80 2 0.00
2021-02-04 1435 97471 81 2600152 26.60 27.00 26.40 26.60 0.05 -0.19% 26.60 1 26.65 1 0.00
2021-02-17 1435 198119 163 5214896 26.75 26.75 26.00 26.25 0.50 -1.32% 26.25 1 26.50 3 0.00
2021-02-18 1435 147645 88 3890732 26.00 26.75 25.85 26.15 0.10 -0.38% 26.15 2 26.25 2 0.00
2021-02-19 1435 65363 64 1718998 26.45 26.60 26.20 26.45 0.30 1.15% 26.30 7 26.50 4 0.00
2021-02-23 1435 137362 125 3642566 26.50 26.85 26.30 26.30 0.20 -0.57% 26.30 2 26.75 6 0.00
2021-02-25 1435 199850 112 5213303 26.10 26.35 25.85 26.10 0.10 -0.76% 26.05 6 26.30 2 0.00
2021-03-02 1435 198057 140 5093280 26.00 26.00 25.50 25.55 0.45 -2.11% 25.55 5 25.80 2 0.00
2021-03-03 1435 147061 100 3713043 25.55 25.60 25.00 25.30 0.25 -0.98% 25.30 2 25.35 1 0.00
2021-03-04 1435 131971 127 3307823 25.35 25.35 24.85 25.20 0.10 -0.4% 25.15 2 25.20 1 0.00
2021-03-05 1435 92615 108 2304729 24.95 25.05 24.80 24.90 0.30 -1.19% 24.90 1 25.00 2 0.00
2021-03-08 1435 93147 110 2340224 25.00 25.45 24.80 25.00 0.10 0.4% 24.95 5 25.20 4 0.00
2021-03-09 1435 70919 94 1767705 25.05 25.10 24.80 24.90 0.10 -0.4% 24.90 2 25.05 3 0.00
2021-03-10 1435 104252 71 2596794 24.90 25.05 24.50 24.70 0.20 -0.8% 24.70 5 24.90 2 0.00
2021-03-11 1435 132575 87 3308907 24.80 25.10 24.70 24.85 0.15 0.61% 24.85 1 25.10 6 0.00
2021-03-12 1435 121816 93 3016931 25.00 25.20 24.40 24.85 0.00 0% 24.80 4 25.20 4 0.00
2021-03-15 1435 108825 137 2751988 24.95 26.00 24.95 25.50 0.65 2.62% 25.40 1 25.50 1 0.00
2021-03-16 1435 519074 330 14316385 25.80 28.05 25.50 28.05 2.55 10% 28.05 14 0.00 0 0.00
2021-03-17 1435 268678 210 7390012 28.20 28.90 26.55 26.65 1.40 -4.99% 26.65 1 27.45 3 0.00
2021-03-18 1435 207417 146 5328066 26.00 26.60 25.45 25.55 1.10 -4.13% 25.60 2 25.85 2 0.00
2021-03-19 1435 223122 148 5614868 25.55 25.60 24.90 24.90 0.65 -2.54% 24.90 15 25.00 7 0.00
2021-03-22 1435 91069 86 2251839 24.90 25.10 24.40 24.50 0.40 -1.61% 24.50 9 24.90 1 0.00
2021-03-23 1435 336295 197 7905842 24.50 24.50 23.15 23.15 1.35 -5.51% 23.15 6 23.70 1 0.00
2021-03-24 1435 122974 113 2869268 23.20 23.75 23.00 23.30 0.15 0.65% 23.30 13 23.60 1 0.00
2021-03-25 1435 71243 71 1671664 23.30 23.60 23.25 23.40 0.10 0.43% 23.35 7 23.45 1 0.00
2021-03-26 1435 137194 101 3223180 23.45 23.70 23.30 23.70 0.30 1.28% 23.70 10 23.80 3 0.00
2021-03-29 1435 162246 107 3810558 23.75 23.80 23.20 23.70 0.00 0% 23.70 2 23.80 5 0.00
2021-03-30 1435 53301 38 1251990 23.35 23.60 23.30 23.50 0.20 -0.84% 23.40 11 23.50 1 0.00
2021-04-01 1435 115848 95 2798811 24.70 24.70 23.75 23.75 1.05 1.06% 23.75 1 24.25 7 0.00
2021-04-06 1435 232642 180 5704124 23.80 25.00 23.75 24.55 0.80 3.37% 24.55 1 25.00 1 0.00
2021-04-07 1435 188081 98 4654576 24.75 25.00 24.50 24.55 0.00 0% 24.50 4 24.55 1 0.00
2021-04-08 1435 248790 706 6103358 24.55 24.75 24.20 24.65 0.10 0.41% 24.40 4 24.55 2 0.00
2021-04-09 1435 398890 625 9848372 24.80 25.00 24.30 24.55 0.10 -0.41% 24.55 6 24.60 5 0.00
2021-04-12 1435 249617 458 6180569 24.55 25.05 24.40 24.65 0.10 0.41% 24.60 4 24.65 2 0.00
2021-04-13 1435 178713 385 4446285 24.65 25.15 24.60 25.05 0.40 1.62% 25.05 9 25.10 13 0.00
2021-04-14 1435 531000 544 13971736 25.15 27.55 24.70 27.55 2.50 9.98% 27.55 250 0.00 0 0.00
2021-04-15 1435 414198 584 11587443 28.70 28.80 27.15 27.50 0.05 -0.18% 27.25 2 27.75 2 0.00
2021-04-16 1435 348873 490 9311564 27.35 27.35 25.70 26.45 1.05 -3.82% 26.45 2 26.50 3 0.00
2021-04-19 1435 173650 583 4645864 26.45 27.25 26.45 26.85 0.40 1.51% 26.85 2 27.25 6 0.00
2021-04-20 1435 384517 601 10353569 27.10 27.40 26.60 26.60 0.25 -0.93% 26.60 10 26.75 1 0.00
2021-04-21 1435 499359 770 12815941 26.60 26.75 25.00 25.65 0.95 -3.57% 25.60 2 25.70 27 0.00
2021-04-22 1435 302227 261 7235084 25.40 25.40 23.25 23.50 2.15 -8.38% 23.50 5 23.55 5 0.00
2021-04-23 1435 304590 221 6689323 23.20 23.20 21.25 21.95 1.55 -6.6% 21.95 2 22.00 2 0.00
2021-04-26 1435 138168 154 3000342 21.95 22.10 21.40 21.95 0.00 0% 21.95 2 22.00 8 0.00
2021-04-27 1435 94540 86 2121397 22.00 22.65 22.00 22.50 0.55 2.51% 22.50 20 22.60 3 0.00
2021-04-28 1435 71440 97 1603647 22.85 22.90 22.10 22.15 0.35 -1.56% 22.15 1 22.45 2 0.00
2021-04-29 1435 52674 67 1172035 22.60 22.60 22.15 22.20 0.05 0.23% 22.15 2 22.20 3 0.00
2021-05-03 1435 107673 118 2316990 22.20 22.20 21.20 21.40 0.80 -3.6% 21.40 4 21.50 5 0.00
2021-05-04 1435 147285 112 3034029 21.50 21.50 20.00 20.50 0.90 -4.21% 20.50 9 20.55 2 0.00
2021-05-05 1435 55732 74 1156899 20.50 21.20 20.50 20.65 0.15 0.73% 20.60 2 21.00 2 0.00
2021-05-06 1435 52883 58 1090066 20.35 21.00 20.35 20.40 0.25 -1.21% 20.40 7 20.65 1 0.00
2021-05-07 1435 105814 71 2232852 21.20 21.40 20.40 21.00 0.60 2.94% 20.95 1 21.00 1 0.00
2021-05-10 1435 62147 61 1307620 21.10 21.35 21.00 21.05 0.05 0.24% 21.05 2 21.20 3 0.00
2021-05-11 1435 343850 193 6642190 20.20 20.20 18.95 19.00 2.05 -9.74% 19.00 80 19.20 1 0.00
2021-05-12 1435 268952 183 4689855 18.10 18.50 17.10 17.25 1.75 -9.21% 17.10 1 17.45 12 0.00
2021-05-13 1435 385978 220 6090552 16.00 16.50 15.55 15.65 1.60 -9.28% 15.65 3 15.75 7 0.00
2021-05-14 1435 53101 59 849696 15.85 16.35 15.55 15.65 0.00 0% 15.50 2 15.65 1 0.00
2021-05-17 1435 252432 113 3616887 14.70 14.80 14.10 14.10 1.55 -9.9% 0.00 0 14.10 12 0.00
2021-05-18 1435 66137 59 967924 14.15 15.05 14.15 14.70 0.60 4.26% 14.70 8 15.10 3 0.00
2021-05-19 1435 171017 115 2555893 15.00 15.45 14.45 14.45 0.25 -1.7% 14.45 9 15.10 1 0.00
2021-05-20 1435 215135 90 3177447 14.75 15.10 14.40 14.40 0.05 -0.35% 14.30 2 14.40 7 0.00
2021-05-21 1435 103572 69 1593218 14.70 15.80 14.70 15.80 1.40 9.72% 15.80 88 0.00 0 0.00
2021-05-24 1435 74131 63 1268909 17.05 17.35 17.05 17.35 1.55 9.81% 17.35 122 0.00 0 0.00
2021-05-25 1435 95108 71 1811805 19.05 19.05 19.05 19.05 1.70 9.8% 19.05 135 0.00 0 0.00
2021-05-26 1435 408131 248 8511130 20.95 20.95 20.15 20.95 1.90 9.97% 20.95 13 0.00 0 0.00
2021-05-27 1435 393279 274 8611705 20.75 22.95 20.15 22.40 1.45 6.92% 22.40 3 22.70 1 0.00
2021-05-28 1435 236261 166 5041606 22.70 22.70 20.95 21.25 1.15 -5.13% 21.25 1 21.40 5 0.00
2021-05-31 1435 108861 107 2259696 21.05 21.40 20.60 21.40 0.15 0.71% 20.70 1 21.40 2 0.00
2021-06-01 1435 65402 53 1351850 20.85 21.00 20.60 20.70 0.70 -3.27% 20.70 1 20.90 9 0.00
2021-06-02 1435 46688 46 924848 20.55 20.55 19.40 20.00 0.70 -3.38% 19.80 1 20.00 3 0.00
2021-06-03 1435 65546 47 1321715 20.70 20.70 20.00 20.20 0.20 1% 20.10 1 20.20 2 0.00
2021-06-04 1435 45357 43 918234 20.30 20.45 20.00 20.00 0.20 -0.99% 20.00 2 20.40 3 0.00
2021-06-07 1435 86911 73 1754373 20.10 20.50 19.75 20.10 0.10 0.5% 20.00 1 20.55 12 0.00
2021-06-08 1435 16593 29 332660 20.10 20.10 20.05 20.05 0.05 -0.25% 20.05 7 20.15 8 0.00
2021-06-09 1435 42028 31 827947 19.70 19.70 19.70 19.70 0.35 -1.75% 19.70 4 20.05 3 0.00
2021-06-10 1435 37258 29 753519 20.00 20.40 19.80 20.40 0.70 3.55% 20.20 2 20.45 3 0.00
2021-06-11 1435 47050 33 947808 20.70 20.70 20.05 20.20 0.20 -0.98% 20.15 3 20.20 1 0.00
2021-06-15 1435 17264 19 340537 20.45 20.45 19.60 19.70 0.50 -2.48% 19.80 1 20.20 2 0.00
2021-06-16 1435 36047 45 698945 19.25 19.75 19.20 19.50 0.20 -1.02% 19.40 1 19.70 1 0.00
2021-06-17 1435 72470 69 1439983 19.50 20.35 19.30 20.30 0.80 4.1% 20.30 3 20.35 2 0.00
2021-06-18 1435 95942 55 1899151 20.55 20.55 19.30 19.90 0.40 -1.97% 19.80 6 20.10 5 0.00
2021-06-21 1435 66835 71 1289172 19.30 19.50 19.10 19.30 0.60 -3.02% 19.25 3 19.50 1 0.00
2021-06-22 1435 16065 22 309496 19.20 19.35 19.20 19.35 0.05 0.26% 19.35 1 19.55 1 0.00
2021-06-23 1435 61330 33 1184983 19.60 19.60 19.00 19.35 0.00 0% 19.35 2 19.45 2 0.00
2021-06-24 1435 49347 47 969839 19.50 19.75 19.40 19.50 0.15 0.78% 19.35 6 19.75 2 0.00
2021-06-25 1435 21168 23 415097 19.80 19.80 19.40 19.40 0.10 -0.51% 19.55 2 19.75 1 0.00
2021-06-28 1435 69215 51 1364812 19.40 19.85 19.40 19.60 0.20 1.03% 19.55 4 19.90 1 0.00
2021-06-29 1435 67557 87 1320113 19.30 19.75 19.30 19.50 0.10 -0.51% 19.50 2 19.80 6 0.00
2021-06-30 1435 74915 50 1505396 19.35 21.00 19.35 21.00 1.50 7.69% 21.00 3 21.05 5 0.00
2021-07-01 1435 44580 57 915686 21.30 21.30 20.05 20.25 0.75 -3.57% 20.25 1 20.35 2 0.00
2021-07-02 1435 95215 63 1891574 19.85 20.25 19.75 20.20 0.05 -0.25% 20.00 7 20.20 1 0.00
2021-07-05 1435 7299 29 145460 20.20 20.20 19.85 20.15 0.05 -0.25% 19.90 3 20.15 11 0.00
2021-07-06 1435 25401 29 512049 20.10 20.20 20.10 20.20 0.05 0.25% 19.85 11 20.20 1 0.00
2021-07-07 1435 70120 42 1402521 20.00 20.20 19.90 19.90 0.30 -1.49% 19.90 4 20.30 8 0.00
2021-07-08 1435 101495 86 2054278 20.35 20.40 19.90 20.40 0.50 2.51% 20.20 5 20.40 8 0.00
2021-07-09 1435 130513 77 2701585 21.00 21.00 20.30 20.90 0.50 2.45% 20.90 1 20.95 7 0.00
2021-07-12 1435 144183 56 2900633 20.35 20.45 20.00 20.45 0.45 -2.15% 20.35 2 20.45 1 0.00
2021-07-13 1435 29523 34 596158 20.15 20.30 20.10 20.30 0.15 -0.73% 20.25 1 20.35 1 0.00
2021-07-14 1435 15424 21 311560 20.15 20.35 20.15 20.25 0.05 -0.25% 20.20 4 20.25 5 0.00
2021-07-15 1435 32515 21 656934 20.15 20.45 20.15 20.30 0.05 0.25% 20.25 2 20.35 5 0.00
2021-07-16 1435 24511 26 496768 20.25 20.30 20.15 20.30 0.00 0% 20.30 2 20.35 2 0.00
2021-07-19 1435 15182 26 307375 20.00 20.30 20.00 20.30 0.00 0% 20.25 1 20.40 3 0.00
2021-07-20 1435 417027 36 8377122 20.50 20.50 20.05 20.05 0.25 -1.23% 20.00 5 20.05 2 0.00
2021-07-21 1435 75063 52 1518760 19.90 20.45 19.85 20.40 0.35 1.75% 20.30 2 20.40 1 0.00
2021-07-22 1435 46000 25 937300 20.40 20.45 20.25 20.30 0.10 -0.49% 20.30 2 20.45 4 0.00
2021-07-23 1435 286069 141 6289946 20.40 22.30 20.40 22.30 2.00 9.85% 22.30 262 0.00 0 0.00
2021-07-26 1435 218031 124 4946672 23.00 23.00 22.30 22.40 0.10 0.45% 22.35 5 22.40 1 0.00
2021-07-27 1435 73040 51 1591152 22.50 22.50 21.40 21.40 1.00 -4.46% 21.30 1 22.05 1 0.00
2021-07-28 1435 89041 50 1915167 21.35 22.00 21.20 21.20 0.20 -0.93% 21.20 3 21.80 2 0.00
2021-07-29 1435 15115 21 321864 21.15 21.60 21.15 21.25 0.05 0.24% 21.20 6 21.45 1 0.00
2021-07-30 1435 58683 44 1234230 21.25 21.25 20.90 21.15 0.10 -0.47% 21.15 1 21.25 4 0.00
2021-08-02 1435 24144 22 515507 21.15 21.45 21.15 21.45 0.30 1.42% 21.20 3 21.50 12 0.00
2021-08-03 1435 29695 33 634017 21.35 21.65 21.10 21.65 0.20 0.93% 21.30 3 21.65 3 0.00
2021-08-04 1435 31212 23 664202 21.20 21.55 21.15 21.55 0.10 -0.46% 21.20 3 21.55 1 0.00
2021-08-05 1435 38018 25 822131 21.20 21.75 21.20 21.40 0.15 -0.7% 21.40 1 21.80 2 0.00
2021-08-06 1435 115406 47 2514702 21.40 22.00 21.40 21.40 0.00 0% 21.45 4 21.60 5 0.00
2021-08-09 1435 86015 59 1863117 21.45 22.00 21.40 21.40 0.00 0% 21.45 5 21.55 5 0.00
2021-08-10 1435 67015 44 1457611 21.30 22.00 21.25 21.45 0.05 0.23% 21.45 5 21.55 5 0.00
2021-08-11 1435 169002 102 3767977 21.70 23.00 21.70 22.70 1.25 5.83% 22.70 29 22.80 5 0.00
2021-08-12 1435 132284 80 2882316 22.50 22.80 21.30 21.40 1.30 -5.73% 21.40 3 21.80 2 0.00
2021-08-13 1435 88232 60 1876706 21.70 21.70 21.00 21.10 0.30 -1.4% 21.20 2 21.50 2 0.00
2021-08-16 1435 73420 44 1566944 21.10 21.60 21.10 21.40 0.30 1.42% 21.40 1 21.65 3 0.00
2021-08-17 1435 19499 20 417682 21.40 21.55 21.35 21.35 0.05 -0.23% 21.30 6 21.45 2 0.00
2021-08-18 1435 84002 51 1813442 21.10 22.00 21.05 21.45 0.10 0.47% 21.45 5 21.60 1 0.00
2021-08-19 1435 94487 55 2029126 21.45 22.00 20.80 21.45 0.00 0% 21.45 5 21.95 1 0.00
2021-08-20 1435 71611 51 1566631 21.10 22.00 21.10 21.30 0.15 -0.7% 21.35 2 22.00 5 0.00
2021-08-23 1435 116074 63 2536845 21.55 22.00 21.55 21.65 0.35 1.64% 21.65 1 22.00 5 0.00
2021-08-24 1435 55016 38 1208054 22.05 22.05 21.70 22.00 0.35 1.62% 22.00 1 22.05 7 0.00
2021-08-25 1435 28776 23 628840 21.85 22.05 21.60 22.05 0.05 0.23% 21.80 1 22.05 2 0.00
2021-08-26 1435 12003 13 263516 22.10 22.10 21.70 21.95 0.10 -0.45% 21.70 4 22.05 6 0.00
2021-08-27 1435 69698 38 1531462 21.95 22.00 21.80 22.00 0.05 0.23% 22.00 1 22.05 9 0.00
2021-08-30 1435 24006 18 528076 21.95 22.10 21.85 22.00 0.00 0% 21.85 2 22.00 1 0.00
2021-08-31 1435 16024 22 349320 21.80 22.10 21.75 21.80 0.20 -0.91% 21.85 1 22.00 1 0.00
2021-09-01 1435 47518 31 1043536 22.00 22.05 21.85 22.00 0.20 0.92% 21.85 8 22.05 9 0.00
2021-09-02 1435 28108 16 617001 22.00 22.00 21.80 21.95 0.05 -0.23% 21.80 2 21.95 1 0.00
2021-09-03 1435 73055 47 1608413 21.85 22.10 21.85 22.05 0.10 0.46% 22.00 1 22.10 1 0.00
2021-09-06 1435 11460 19 251593 21.85 22.00 21.85 22.00 0.05 -0.23% 21.90 3 22.00 3 0.00
2021-09-07 1435 26804 27 588822 22.00 22.15 21.90 22.00 0.00 0% 21.90 1 22.05 6 0.00
2021-09-08 1435 88960 60 1961858 21.85 22.20 21.85 21.95 0.05 -0.23% 22.00 2 22.05 1 0.00
2021-09-09 1435 20010 24 439925 21.95 22.05 21.90 22.00 0.05 0.23% 21.95 3 22.05 2 0.00
2021-09-10 1435 5058 10 111112 22.00 22.05 21.90 22.05 0.05 0.23% 21.85 2 22.10 7 0.00
2021-09-13 1435 11102 21 241913 21.80 21.80 21.80 21.80 0.25 -1.13% 21.75 1 22.00 6 0.00
2021-09-14 1435 49254 31 1085863 21.80 22.20 21.75 22.20 0.40 1.83% 21.90 3 22.15 2 0.00
2021-09-15 1435 24543 28 542200 22.00 22.20 22.00 22.20 0.00 0% 22.00 2 22.25 8 0.00
2021-09-16 1435 37140 35 824300 22.20 22.25 22.00 22.25 0.05 0.23% 22.20 4 22.25 11 0.00
2021-09-17 1435 3000 3 66750 22.25 22.25 22.25 22.25 0.00 0% 22.10 1 22.30 3 0.00
2021-09-22 1435 13006 13 284428 21.80 22.00 21.80 22.00 0.25 -1.12% 21.95 2 22.15 1 0.00
2021-09-23 1435 17190 18 377135 22.00 22.00 21.75 22.00 0.00 0% 21.80 2 22.00 2 0.00
2021-09-24 1435 4189 13 92327 22.10 22.10 21.90 21.90 0.10 -0.45% 21.85 6 22.10 4 0.00
2021-09-27 1435 42005 22 926259 22.15 22.25 21.85 21.90 0.00 0% 21.90 11 22.10 4 0.00
2021-09-28 1435 12784 15 280711 22.00 22.10 21.90 21.90 0.00 0% 21.90 6 22.10 2 0.00
2021-09-29 1435 33423 35 738779 21.80 22.20 21.80 22.20 0.30 1.37% 22.20 1 22.40 3 0.00
2021-09-30 1435 131340 58 2939315 21.95 22.55 21.95 22.25 0.05 0.23% 22.20 9 22.60 5 0.00
2021-10-01 1435 226890 98 5116766 21.95 22.75 21.95 22.70 0.45 2.02% 22.70 1 22.80 13 0.00
2021-10-04 1435 344566 223 8265262 23.20 24.75 23.15 23.20 0.50 2.2% 23.20 3 23.50 10 0.00
2021-10-05 1435 164321 72 3742966 22.60 23.35 22.15 22.70 0.50 -2.16% 22.70 2 23.00 1 0.00
2021-10-06 1435 25009 21 563156 22.50 22.70 22.50 22.50 0.20 -0.88% 22.55 3 22.90 1 0.00
2021-10-07 1435 57664 30 1328645 22.70 23.25 22.50 22.70 0.20 0.89% 22.70 4 23.25 10 0.00
2021-10-08 1435 44835 32 1039769 23.20 23.30 22.75 22.75 0.05 0.22% 22.75 5 23.20 6 0.00
2021-10-12 1435 221463 109 5257882 23.00 24.50 22.75 23.95 1.20 5.27% 23.50 2 23.95 1 0.00
2021-10-13 1435 41237 31 981186 23.90 24.30 23.60 23.80 0.15 -0.63% 23.60 4 23.90 4 0.00
2021-10-14 1435 30214 28 711869 23.60 23.85 23.50 23.85 0.05 0.21% 23.70 2 23.85 4 0.00
2021-10-15 1435 37769 30 896192 23.60 24.00 23.55 23.60 0.25 -1.05% 23.55 5 23.85 3 0.00
2021-10-18 1435 75012 41 1799683 23.60 24.15 23.60 24.15 0.55 2.33% 24.15 3 24.20 7 0.00
2021-10-19 1435 47984 40 1155078 24.00 24.15 23.90 24.10 0.05 -0.21% 23.90 3 24.15 23 0.00
2021-10-20 1435 51803 45 1242322 24.05 24.15 23.65 24.15 0.05 0.21% 23.75 4 24.15 1 0.00
2021-10-21 1435 18054 18 434605 24.10 24.10 24.00 24.10 0.05 -0.21% 24.10 3 24.15 8 0.00
2021-10-22 1435 6006 10 142892 23.80 23.80 23.75 23.75 0.35 -1.45% 23.75 2 24.10 1 0.00
2021-10-25 1435 85012 55 2033086 23.70 24.10 23.65 23.75 0.00 0% 23.75 4 24.05 1 0.00
2021-10-26 1435 40298 35 968536 24.10 24.15 23.75 23.95 0.20 0.84% 23.95 1 24.15 10 0.00
2021-10-27 1435 59008 39 1419384 23.60 24.10 23.60 24.10 0.15 0.63% 23.85 1 24.15 3 0.00
2021-10-29 1435 10458 12 248707 23.75 23.80 23.75 23.80 0.00 -1.24% 23.80 5 24.00 2 0.00
2021-11-01 1435 13399 20 319783 23.90 23.90 23.75 23.75 0.05 -0.21% 23.75 3 23.90 2 0.00
2021-11-02 1435 10393 18 246251 23.75 23.75 23.60 23.60 0.15 -0.63% 23.60 2 23.95 6 0.00
2021-11-03 1435 59198 42 1451007 25.00 25.00 23.85 24.00 0.40 1.69% 23.85 13 24.40 4 0.00
2021-11-04 1435 88761 60 2158554 24.05 24.55 24.05 24.20 0.20 0.83% 24.35 3 24.40 1 0.00
2021-11-05 1435 24918 28 608397 24.30 24.50 24.30 24.50 0.30 1.24% 24.40 2 24.55 1 0.00
2021-11-08 1435 758056 301 20206932 25.00 26.95 25.00 26.95 2.45 10% 26.95 40 0.00 0 0.00
2021-11-09 1435 127437 109 3309525 25.10 27.00 25.10 26.00 0.95 -3.53% 25.80 1 26.35 2 0.00
2021-11-10 1435 77036 60 1957858 25.95 25.95 25.10 25.20 0.80 -3.08% 25.20 1 25.65 5 0.00
2021-11-11 1435 41319 36 1055564 25.25 25.85 25.25 25.40 0.20 0.79% 25.35 3 25.70 5 0.00
2021-11-12 1435 45217 31 1151195 25.40 26.00 25.30 25.30 0.10 -0.39% 25.30 1 26.00 6 0.00
2021-11-15 1435 115654 61 2976368 25.30 26.10 25.30 25.50 0.20 0.79% 25.70 4 26.20 2 0.00
2021-11-16 1435 63638 58 1663974 25.60 26.50 25.60 26.00 0.50 1.96% 26.00 5 26.10 1 0.00
2021-11-17 1435 45548 58 1203152 26.35 26.60 26.25 26.50 0.50 1.92% 26.45 1 26.60 11 0.00
2021-11-18 1435 102929 85 2765733 26.75 27.15 26.55 26.65 0.15 0.57% 26.60 3 27.20 2 0.00
2021-11-19 1435 111556 82 3017982 26.95 27.35 26.50 27.00 0.35 1.31% 26.90 1 27.00 1 0.00
2021-11-22 1435 94453 71 2570223 27.15 27.35 27.00 27.05 0.05 0.19% 27.05 2 27.15 3 0.00
2021-11-23 1435 65217 50 1775597 27.10 27.35 27.00 27.30 0.25 0.92% 27.20 1 27.40 1 0.00
2021-11-24 1435 60008 59 1645411 27.30 27.60 27.20 27.40 0.10 0.37% 27.30 5 27.55 4 0.00
2021-11-25 1435 53122 57 1467208 27.50 27.70 27.50 27.60 0.20 0.73% 27.60 1 27.70 1 0.00
2021-11-26 1435 74747 37 2012973 27.50 27.50 26.80 26.85 0.75 -2.72% 26.85 9 27.15 2 0.00
2021-11-29 1435 113056 67 3079713 26.85 27.50 26.80 27.10 0.25 0.93% 27.15 5 27.65 9 0.00
2021-11-30 1435 76059 65 2070224 27.10 27.50 27.00 27.00 0.10 -0.37% 26.80 2 27.00 3 0.00
2021-12-01 1435 82165 53 2239198 27.00 27.50 27.00 27.15 0.15 0.56% 27.20 2 27.50 3 0.00
2021-12-02 1435 70290 72 1950555 27.50 28.00 27.15 27.75 0.60 2.21% 27.70 10 27.80 1 0.00
2021-12-03 1435 31585 40 885210 28.00 28.20 27.80 28.00 0.25 0.9% 28.00 2 28.10 8 0.00
2021-12-06 1435 108180 41 2968384 27.80 27.80 27.00 27.25 0.75 -2.68% 27.25 4 28.00 3 0.00
2021-12-07 1435 36988 49 1020399 27.25 27.80 27.25 27.30 0.05 0.18% 27.30 2 27.85 1 0.00
2021-12-08 1435 43410 51 1195295 27.30 27.80 27.30 27.35 0.05 0.18% 27.35 2 27.75 1 0.00
2021-12-09 1435 30933 28 856763 27.40 27.85 27.40 27.45 0.10 0.37% 27.45 2 27.85 3 0.00
2021-12-10 1435 145991 88 4080463 27.45 28.30 27.45 27.60 0.15 0.55% 27.65 1 28.10 1 0.00
2021-12-13 1435 148593 69 4187195 27.80 28.30 27.65 27.75 0.15 0.54% 27.80 1 28.40 2 0.00
2021-12-14 1435 134899 103 3842912 28.20 28.80 28.00 28.50 0.75 2.7% 28.35 2 28.50 4 0.00
2021-12-15 1435 192904 85 5578511 28.50 29.45 28.20 29.25 0.75 2.63% 28.80 1 29.30 3 0.00
2021-12-16 1435 53107 50 1547152 29.25 29.35 28.80 28.85 0.40 -1.37% 28.85 2 29.10 3 0.00
2021-12-17 1435 165345 90 4809259 29.00 29.35 28.65 29.35 0.50 1.73% 29.35 1 29.40 4 0.00
2021-12-20 1435 42184 40 1221902 28.85 29.30 28.85 28.90 0.45 -1.53% 28.90 2 29.35 1 0.00
2021-12-21 1435 61322 53 1804124 29.10 29.80 29.10 29.35 0.45 1.56% 29.30 1 29.35 1 0.00
2021-12-22 1435 20195 20 593343 29.35 29.50 29.20 29.35 0.00 0% 29.20 2 29.40 9 0.00
2021-12-23 1435 85760 47 2465299 29.50 29.50 28.20 28.55 0.80 -2.73% 28.50 4 28.55 1 0.00
2021-12-24 1435 28642 27 815289 28.20 28.60 28.20 28.60 0.05 0.18% 28.55 2 28.80 2 0.00
2021-12-27 1435 65566 55 1887121 28.30 29.35 28.30 28.50 0.10 -0.35% 28.50 1 29.45 3 0.00
2021-12-28 1435 171575 72 5100105 29.10 30.60 28.50 30.00 1.50 5.26% 30.00 3 30.30 2 0.00
2021-12-29 1435 86278 77 2579148 30.05 30.05 29.50 30.00 0.00 0% 29.55 5 30.00 1 0.00
2021-12-30 1435 125116 62 3779283 29.65 30.50 29.65 29.65 0.35 -1.17% 29.65 5 30.50 3 0.00