東元(1504)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　　　28.45
0
0%		28.40
-0.05
-0.18%		 28.30
-0.1
-0.35%		29.00
0.7
2.47%		 　29.20
0.2
0.69%		28.75
-0.45
-1.54%		29.15
0.4
1.39%		28.90
-0.25
-0.86%		28.70
-0.2
-0.69%		 　28.80
0.1
0.35%		28.70
-0.1
-0.35%		28.00
-0.7
-2.44%		27.75
-0.25
-0.89%		27.50
-0.25
-0.9%		 　27.85
0.35
1.27%		27.45
-0.4
-1.44%		27.45
0
0%		27.05
-0.4
-1.46%		26.80
-0.25
-0.92%		 28.34
2 月　29.10
2.3
8.58%		28.45
-0.65
-2.23%		28.15
-0.3
-1.05%		 　　　　　　　　　　　29.00
0.85
3.02%		29.00
0
0%		29.10
0.1
0.34%		 　　29.80
0.7
2.41%		 30.75
0.95
3.19%		 29.76
3 月　30.50
-0.25
-0.81%		30.80
0.3
0.98%		30.50
-0.3
-0.97%		30.55
0.05
0.16%		 　30.70
0.15
0.49%		30.85
0.15
0.49%		30.20
-0.65
-2.11%		30.65
0.45
1.49%		30.65
0
0%		 　30.75
0.1
0.33%		31.00
0.25
0.81%		30.75
-0.25
-0.81%		30.90
0.15
0.49%		30.85
-0.05
-0.16%		 　31.05
0.2
0.65%		31.75
0.7
2.25%		32.65
0.9
2.83%		31.85
-0.8
-2.45%		31.90
0.05
0.16%		 　31.85
-0.05
-0.16%		33.35
1.5
4.71%		 31.16
4 月31.85
-1.5
-4.5%		 　　　31.90
0.05
0.16%		32.15
0.25
0.78%		32.00
-0.15
-0.47%		31.70
-0.3
-0.94%		 　32.35
0.65
2.05%		32.70
0.35
1.08%		33.00
0.3
0.92%		32.90
-0.1
-0.3%		32.85
-0.05
-0.15%		 　33.30
0.45
1.37%		35.10
1.8
5.41%		35.55
0.45
1.28%		34.70
-0.85
-2.39%		35.05
0.35
1.01%		 　35.00
-0.05
-0.14%		34.75
-0.25
-0.71%		34.55
-0.2
-0.58%		34.90
0.35
1.01%		 33.48
5 月　　34.05
-0.85
-2.44%		32.60
-1.45
-4.26%		32.35
-0.25
-0.77%		32.50
0.15
0.46%		32.80
0.3
0.92%		 　35.55
2.75
8.38%		34.35
-1.2
-3.38%		31.35
-3
-8.73%		30.40
-0.95
-3.03%		31.35
0.95
3.13%		 　29.85
-1.5
-4.78%		31.30
1.45
4.86%		31.15
-0.15
-0.48%		31.05
-0.1
-0.32%		31.25
0.2
0.64%		 　31.40
0.15
0.48%		31.80
0.4
1.27%		32.35
0.55
1.73%		33.50
1.15
3.55%		32.95
-0.55
-1.64%		 33.00
0.05
0.15%		32.3
6 月33.10
0.1
0.3%		33.40
0.3
0.91%		33.30
-0.1
-0.3%		33.30
0
0%		 　33.15
-0.15
-0.45%		33.00
-0.15
-0.45%		32.60
-0.4
-1.21%		33.00
0.4
1.23%		33.00
0
0%		 　　33.00
0
0%		33.60
0.6
1.82%		32.95
-0.65
-1.93%		32.40
-0.55
-1.67%		 　33.60
1.2
3.7%		33.20
-0.4
-1.19%		33.50
0.3
0.9%		33.65
0.15
0.45%		33.20
-0.45
-1.34%		 36.40
3.2
9.64%		33.55
-2.85
-7.83%		33.30
-0.25
-0.75%		33.20
-0.1
-0.3%		 33.41
7 月32.65
-0.55
-1.66%		31.90
-0.75
-2.3%		 　33.00
1.1
3.45%		33.45
0.45
1.36%		32.95
-0.5
-1.49%		32.80
-0.15
-0.46%		32.55
-0.25
-0.76%		 　32.20
-0.35
-1.08%		32.00
-0.2
-0.62%		31.70
-0.3
-0.94%		31.95
0.25
0.79%		31.80
-0.15
-0.47%		 　31.90
0.1
0.31%		31.55
-0.35
-1.1%		31.85
0.3
0.95%		31.60
-0.25
-0.78%		31.75
0.15
0.47%		 　31.45
-0.3
-0.94%		31.55
0.1
0.32%		30.70
-0.85
-2.69%		31.60
0.9
2.93%		31.05
-0.55
-1.74%		 32.01
8 月　31.70
0.65
2.09%		31.25
-0.45
-1.42%		31.25
0
0%		31.50
0.25
0.8%		31.00
-0.5
-1.59%		 　30.65
-0.35
-1.13%		30.60
-0.05
-0.16%		30.10
-0.5
-1.63%		30.15
0.05
0.17%		29.75
-0.4
-1.33%		 　29.25
-0.5
-1.68%		29.20
-0.05
-0.17%		29.20
0
0%		28.75
-0.45
-1.54%		28.90
0.15
0.52%		 　29.45
0.55
1.9%		30.25
0.8
2.72%		30.00
-0.25
-0.83%		30.10
0.1
0.33%		30.80
0.7
2.33%		 　31.25
0.45
1.46%		31.20
-0.05
-0.16%		30.27
9 月31.05
-0.15
-0.48%		30.85
-0.2
-0.64%		31.25
0.4
1.3%		 　30.75
-0.5
-1.6%		30.65
-0.1
-0.33%		30.35
-0.3
-0.98%		30.25
-0.1
-0.33%		30.50
0.25
0.83%		 　30.95
0.45
1.48%		31.25
0.3
0.97%		31.65
0.4
1.28%		31.45
-0.2
-0.63%		30.75
-0.7
-2.23%		 　　　30.45
-0.3
-0.98%		30.75
0.3
0.99%		30.75
0
0%		 　30.60
-0.15
-0.49%		30.85
0.25
0.82%		30.65
-0.2
-0.65%		31.25
0.6
1.96%		 30.8
10 月30.35
-0.9
-2.88%		 　30.45
0.1
0.33%		30.55
0.1
0.33%		31.15
0.6
1.96%		30.95
-0.2
-0.64%		30.95
0
0%		 　　30.25
-0.7
-2.26%		30.15
-0.1
-0.33%		29.90
-0.25
-0.83%		30.20
0.3
1%		 　30.00
-0.2
-0.66%		30.30
0.3
1%		30.20
-0.1
-0.33%		30.75
0.55
1.82%		30.25
-0.5
-1.63%		 　30.10
-0.15
-0.5%		30.15
0.05
0.17%		30.20
0.05
0.17%		30.30
0.1
0.33%		30.15
-0.15
-0.5%		 30.34
11 月30.35
0.2
0.66%		30.55
0.2
0.66%		30.50
-0.05
-0.16%		30.45
-0.05
-0.16%		30.35
-0.1
-0.33%		 　30.55
0.2
0.66%		31.40
0.85
2.78%		31.55
0.15
0.48%		31.50
-0.05
-0.16%		31.55
0.05
0.16%		 　31.65
0.1
0.32%		31.40
-0.25
-0.79%		31.50
0.1
0.32%		31.50
0
0%		31.35
-0.15
-0.48%		 　31.35
0
0%		30.80
-0.55
-1.75%		30.85
0.05
0.16%		30.75
-0.1
-0.32%		30.40
-0.35
-1.14%		 　30.35
-0.05
-0.16%		30.85
0.5
1.65%		 30.95
12 月30.20
-0.65
-2.11%		30.30
0.1
0.33%		30.25
-0.05
-0.17%		 　30.45
0.2
0.66%		30.30
-0.15
-0.49%		30.65
0.35
1.16%		30.60
-0.05
-0.16%		30.65
0.05
0.16%		 　30.60
-0.05
-0.16%		30.35
-0.25
-0.82%		30.95
0.6
1.98%		30.60
-0.35
-1.13%		30.90
0.3
0.98%		 　30.65
-0.25
-0.81%		31.00
0.35
1.14%		30.70
-0.3
-0.97%		31.00
0.3
0.98%		31.00
0
0%		 　31.00
0
0%		31.50
0.5
1.61%		31.90
0.4
1.27%		31.65
-0.25
-0.78%		　30.77

說明:最高漲幅:9.64%最低跌幅:-8.73% 最高價:36.40最低價:26.80平均價:31.18,灰色底表示週末,漲138天(69.7)元,跌147天(-57.95)元,平盤18天
10%=2,9%=3,8%=2,5%=3,4%=3,3%=11,2%=19,1%=54,0%=59,-0%=1,-1%=1,-2%=1,-3%=4,-4%=5,-5%=30,-6%=44,-7%=61,

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 1504 4380231 1902 123397180 27.70 28.45 27.60 28.45 0.80 0% 28.40 13 28.45 24 16.45
2021-01-05 1504 2837803 1204 80389191 28.40 28.45 28.20 28.40 0.05 -0.18% 28.35 33 28.40 8 16.42
2021-01-07 1504 3436058 1508 97602619 28.20 28.55 28.20 28.30 0.10 -0.35% 28.30 209 28.35 67 16.36
2021-01-08 1504 5947245 2936 171596002 28.50 29.50 28.35 29.00 0.70 2.47% 28.95 2 29.00 86 16.76
2021-01-11 1504 3999866 2520 116444474 29.00 29.35 28.95 29.20 0.20 0.69% 29.20 70 29.25 147 16.88
2021-01-12 1504 3878068 2065 112872955 29.30 29.35 28.75 28.75 0.45 -1.54% 28.75 30 28.80 1 16.62
2021-01-13 1504 4268540 2230 124889507 28.85 29.50 28.85 29.15 0.40 1.39% 29.15 30 29.20 16 16.85
2021-01-14 1504 2018554 1284 58380497 29.15 29.20 28.80 28.90 0.25 -0.86% 28.85 16 28.90 150 16.71
2021-01-15 1504 1841510 864 52749994 28.80 28.80 28.50 28.70 0.20 -0.69% 28.60 37 28.70 175 16.59
2021-01-18 1504 1761912 1019 50112446 28.65 28.80 28.20 28.80 0.10 0.35% 28.65 8 28.80 29 16.65
2021-01-19 1504 1328240 743 38063195 28.55 28.80 28.45 28.70 0.10 -0.35% 28.65 14 28.70 65 16.59
2021-01-20 1504 2959189 1380 83319976 28.30 28.50 28.00 28.00 0.70 -2.44% 28.00 107 28.05 11 16.18
2021-01-21 1504 2121886 1604 59226471 28.05 28.25 27.70 27.75 0.25 -0.89% 27.75 16 27.80 1 16.04
2021-01-22 1504 4241300 2340 117350076 28.00 28.20 27.40 27.50 0.25 -0.9% 27.50 55 27.55 4 15.90
2021-01-25 1504 4959616 2167 137636277 27.65 28.10 27.65 27.85 0.35 1.27% 27.85 49 27.90 20 16.10
2021-01-26 1504 5621132 2327 154485404 27.65 27.70 27.10 27.45 0.40 -1.44% 27.45 307 27.60 17 15.87
2021-01-27 1504 5707341 2515 156989512 27.70 27.90 27.35 27.45 0.00 0% 27.45 58 27.50 2 15.87
2021-01-28 1504 4478930 2053 121499465 27.25 27.30 27.00 27.05 0.40 -1.46% 27.05 29 27.15 21 15.64
2021-01-29 1504 4167284 1767 112754056 27.15 27.35 26.80 26.80 0.25 -0.92% 26.80 59 26.90 6 15.49
2021-02-02 1504 12473056 5819 358094614 27.95 29.15 27.70 29.10 1.85 8.58% 29.05 75 29.10 53 16.82
2021-02-03 1504 7278226 3922 206959523 28.80 28.85 28.05 28.45 0.65 -2.23% 28.45 32 28.50 8 16.45
2021-02-04 1504 4748037 2715 134272211 28.40 28.65 28.10 28.15 0.30 -1.05% 28.15 15 28.20 51 16.27
2021-02-17 1504 6617090 3745 191025547 28.60 29.15 28.20 29.00 0.50 3.02% 28.90 55 29.00 7 16.76
2021-02-18 1504 4730040 2848 138057823 29.00 29.40 28.90 29.00 0.00 0% 28.95 176 29.00 4 16.76
2021-02-19 1504 4573717 2624 133349888 29.00 29.35 28.90 29.10 0.10 0.34% 29.10 49 29.15 5 16.82
2021-02-23 1504 4138509 2633 122881042 29.45 29.85 29.30 29.80 0.40 2.41% 29.75 142 29.80 74 17.23
2021-02-25 1504 6966774 4477 212830143 30.05 31.00 30.05 30.75 0.90 3.19% 30.75 2 30.80 46 17.77
2021-03-02 1504 4665444 3233 143203601 30.35 30.95 30.20 30.50 0.15 -0.81% 30.50 458 30.55 160 17.63
2021-03-03 1504 3980387 1863 122069433 30.30 30.85 30.30 30.80 0.30 0.98% 30.80 434 30.85 441 17.80
2021-03-04 1504 4354951 2786 132733176 30.65 30.75 30.20 30.50 0.30 -0.97% 30.50 18 30.60 7 17.63
2021-03-05 1504 4342828 3073 132390931 30.20 30.80 29.95 30.55 0.05 0.16% 30.55 242 30.60 5 17.66
2021-03-08 1504 3557219 2085 109186926 30.55 30.85 30.45 30.70 0.15 0.49% 30.70 140 30.75 11 17.75
2021-03-09 1504 3681484 1587 113416887 30.85 30.90 30.60 30.85 0.15 0.49% 30.80 303 30.85 299 17.83
2021-03-10 1504 4686337 2059 141635065 30.70 30.70 29.90 30.20 0.65 -2.11% 30.10 98 30.20 40 17.46
2021-03-11 1504 5037854 3095 153161937 30.25 30.80 29.95 30.65 0.45 1.49% 30.65 254 30.70 18 17.72
2021-03-12 1504 1887727 1516 57817590 30.80 30.85 30.45 30.65 0.00 0% 30.65 6 30.70 63 17.72
2021-03-15 1504 5289783 4032 163755368 30.55 31.15 30.45 30.75 0.10 0.33% 30.70 74 30.75 11 17.77
2021-03-16 1504 2624129 1443 81300663 31.00 31.10 30.85 31.00 0.25 0.81% 30.95 61 31.00 503 17.92
2021-03-17 1504 2828029 1697 86959819 31.00 31.00 30.60 30.75 0.25 -0.81% 30.75 113 30.80 111 17.77
2021-03-18 1504 3088826 1835 95635572 31.10 31.20 30.80 30.90 0.15 0.49% 30.90 280 30.95 25 17.86
2021-03-19 1504 5859734 2158 179849046 30.30 30.85 30.30 30.85 0.05 -0.16% 30.85 122 30.90 128 17.83
2021-03-22 1504 10190818 5206 317111203 30.95 31.45 30.50 31.05 0.20 0.65% 31.00 199 31.05 35 17.95
2021-03-23 1504 18152081 6286 574073398 31.40 31.85 31.05 31.75 0.70 2.25% 31.75 714 31.80 453 18.35
2021-03-24 1504 18303190 9077 601451421 31.75 33.65 31.70 32.65 0.90 2.83% 32.65 112 32.70 33 18.87
2021-03-25 1504 7232443 3441 233926958 33.00 33.45 31.80 31.85 0.80 -2.45% 31.85 24 31.90 10 17.60
2021-03-26 1504 4155176 2074 132239695 31.85 32.10 31.55 31.90 0.05 0.16% 31.90 171 31.95 9 17.62
2021-03-29 1504 3288672 1448 104683810 32.00 32.00 31.70 31.85 0.05 -0.16% 31.85 185 31.90 3 17.60
2021-03-30 1504 7166019 4307 235821027 32.00 33.45 31.85 33.35 1.50 4.71% 33.30 16 33.35 2330 18.43
2021-04-01 1504 5565166 2528 177237086 32.40 32.50 31.65 31.85 0.50 -4.5% 31.80 41 31.85 256 17.60
2021-04-06 1504 2893935 1407 92545041 31.90 32.30 31.85 31.90 0.05 0.16% 31.90 52 31.95 25 17.62
2021-04-07 1504 2182315 1263 69559008 31.90 32.15 31.70 32.15 0.25 0.78% 32.10 5 32.15 3 17.76
2021-04-08 1504 3783774 2210 120656230 32.10 32.10 31.70 32.00 0.15 -0.47% 32.00 3 32.10 11 17.68
2021-04-09 1504 3811994 1856 121125971 31.95 32.00 31.65 31.70 0.30 -0.94% 31.70 178 31.75 21 17.51
2021-04-12 1504 3143925 1599 101194877 31.75 32.50 31.75 32.35 0.65 2.05% 32.30 76 32.35 4 17.87
2021-04-13 1504 4686375 2672 154484305 32.85 33.40 32.50 32.70 0.35 1.08% 32.60 15 32.70 8 18.07
2021-04-14 1504 5243451 2473 171976517 33.10 33.20 32.50 33.00 0.30 0.92% 32.90 2 33.00 58 18.23
2021-04-15 1504 4392977 2217 145450023 33.00 33.65 32.80 32.90 0.10 -0.3% 32.85 117 32.90 1 18.18
2021-04-16 1504 2976566 1454 97818092 32.90 33.10 32.70 32.85 0.05 -0.15% 32.80 47 32.85 16 18.15
2021-04-19 1504 7683054 3379 256942849 32.85 33.90 32.85 33.30 0.45 1.37% 33.30 86 33.40 115 18.40
2021-04-20 1504 17331423 8191 600914612 34.25 35.70 33.70 35.10 1.80 5.41% 35.10 12 35.15 6 19.39
2021-04-21 1504 10767375 5445 383283077 35.20 36.00 35.10 35.55 0.45 1.28% 35.50 29 35.55 11 19.64
2021-04-22 1504 10845076 5032 384780267 35.70 36.60 34.60 34.70 0.85 -2.39% 34.70 12 34.80 8 19.17
2021-04-23 1504 3680180 1720 128615457 35.00 35.20 34.75 35.05 0.35 1.01% 35.00 5 35.05 52 19.36
2021-04-26 1504 3350010 1779 117528632 35.40 35.40 34.90 35.00 0.05 -0.14% 35.00 36 35.05 68 19.34
2021-04-27 1504 3776758 1889 130540604 35.00 35.00 34.30 34.75 0.25 -0.71% 34.70 4 34.75 30 19.20
2021-04-28 1504 3004826 1619 103415052 34.80 34.90 34.30 34.55 0.20 -0.58% 34.50 15 34.55 20 19.09
2021-04-29 1504 3501882 1545 121369310 34.55 34.90 34.30 34.90 0.35 1.01% 34.70 3 34.90 98 19.28
2021-05-03 1504 3596580 1608 123999505 35.00 35.05 34.05 34.05 0.85 -2.44% 34.00 126 34.05 183 18.81
2021-05-04 1504 4995607 2563 165353673 34.00 34.00 32.30 32.60 1.45 -4.26% 32.60 38 32.65 3 18.01
2021-05-05 1504 2309104 1220 75207428 32.60 32.95 32.15 32.35 0.25 -0.77% 32.30 238 32.35 4 17.87
2021-05-06 1504 2179829 1071 70955489 32.35 32.85 32.20 32.50 0.15 0.46% 32.45 18 32.55 21 17.96
2021-05-07 1504 2308700 1089 75681056 32.85 32.95 32.55 32.80 0.30 0.92% 32.75 2 32.80 52 18.12
2021-05-10 1504 11952391 5119 418954100 33.50 35.80 33.45 35.55 2.75 8.38% 35.50 35 35.55 154 18.05
2021-05-11 1504 4998731 2983 173543613 35.00 35.45 34.25 34.35 1.20 -3.38% 34.35 1 34.40 15 17.44
2021-05-12 1504 6001099 3507 193226547 34.25 34.30 30.95 31.35 3.00 -8.73% 31.35 29 31.40 14 15.91
2021-05-13 1504 4550254 2074 139742571 30.95 31.20 30.05 30.40 0.95 -3.03% 30.40 4 30.45 48 15.43
2021-05-14 1504 3539675 1645 109737555 31.20 31.40 30.55 31.35 0.95 3.13% 31.30 4 31.35 5 15.91
2021-05-17 1504 4078623 1672 122281610 30.05 30.65 29.50 29.85 1.50 -4.78% 29.85 10 29.90 48 15.15
2021-05-18 1504 2248268 1040 69571811 30.00 31.55 30.00 31.30 1.45 4.86% 31.25 1 31.30 2 15.89
2021-05-19 1504 1909854 818 59378411 30.60 31.30 30.60 31.15 0.15 -0.48% 31.15 4 31.20 11 15.81
2021-05-20 1504 1519782 818 46946339 31.10 31.20 30.65 31.05 0.10 -0.32% 31.00 13 31.05 11 15.76
2021-05-21 1504 1876846 823 58770260 31.10 31.85 31.00 31.25 0.20 0.64% 31.25 2 31.30 68 15.86
2021-05-24 1504 1353470 813 42377789 31.00 31.60 30.90 31.40 0.15 0.48% 31.35 13 31.40 6 15.94
2021-05-25 1504 1580019 863 50179243 31.25 32.00 31.25 31.80 0.40 1.27% 31.75 2 31.80 8 16.14
2021-05-26 1504 2183432 1132 70232956 31.80 32.35 31.60 32.35 0.55 1.73% 32.30 3 32.35 136 16.42
2021-05-27 1504 4514267 1433 148231792 31.85 33.50 31.50 33.50 1.15 3.55% 33.25 207 33.50 126 17.01
2021-05-28 1504 4552317 2533 150079496 33.55 33.70 32.60 32.95 0.55 -1.64% 32.95 1014 33.00 24 16.73
2021-05-31 1504 1753391 868 57902013 32.95 33.25 32.95 33.00 0.05 0.15% 33.00 619 33.05 29 16.75
2021-06-01 1504 1410039 689 46564515 33.00 33.20 32.80 33.10 0.10 0.3% 33.10 17 33.15 76 16.80
2021-06-02 1504 2171046 1373 72297742 33.05 33.65 33.00 33.40 0.30 0.91% 33.35 2 33.40 22 16.95
2021-06-03 1504 1199566 772 39980959 33.40 33.50 33.20 33.30 0.10 -0.3% 33.25 59 33.30 28 16.90
2021-06-04 1504 1755429 726 58214951 32.95 33.40 32.95 33.30 0.00 0% 33.25 37 33.30 19 16.90
2021-06-07 1504 3890181 1144 128576467 33.15 33.30 32.90 33.15 0.15 -0.45% 33.15 18 33.20 122 16.83
2021-06-08 1504 2566145 1158 84786608 33.15 33.20 32.90 33.00 0.15 -0.45% 33.00 559 33.05 132 16.75
2021-06-09 1504 4454117 1705 145076587 32.00 32.85 31.90 32.60 0.00 -1.21% 32.60 528 32.70 60 16.55
2021-06-10 1504 4659628 1626 153408993 32.65 33.10 32.60 33.00 0.40 1.23% 33.00 220 33.05 157 16.75
2021-06-11 1504 1473342 615 48663282 33.00 33.20 32.95 33.00 0.00 0% 33.00 351 33.05 99 16.75
2021-06-15 1504 2747570 1829 91787272 33.10 33.80 33.00 33.00 0.00 0% 33.00 261 33.10 26 16.75
2021-06-16 1504 2449686 1727 81903470 33.00 33.70 33.00 33.60 0.60 1.82% 33.60 76 33.65 8 17.06
2021-06-17 1504 2302904 1243 76041455 33.00 33.30 32.85 32.95 0.65 -1.93% 32.95 62 33.00 3 16.73
2021-06-18 1504 4254695 1106 138101100 33.00 33.05 32.40 32.40 0.55 -1.67% 32.40 61 32.45 15 16.45
2021-06-21 1504 12844323 5261 432735073 32.35 35.00 31.80 33.60 1.20 3.7% 33.60 5 33.70 1 17.06
2021-06-22 1504 2822331 1889 94099560 33.70 33.90 32.90 33.20 0.40 -1.19% 33.20 21 33.25 6 16.85
2021-06-23 1504 2546854 1821 85204688 33.50 33.80 33.10 33.50 0.30 0.9% 33.50 61 33.60 1 17.01
2021-06-24 1504 1551173 862 52047313 33.75 33.75 33.35 33.65 0.15 0.45% 33.60 15 33.65 26 17.08
2021-06-25 1504 2054491 1387 68526182 33.75 33.75 33.10 33.20 0.45 -1.34% 33.20 29 33.25 10 16.85
2021-06-27 1504 4100 5 142490 33.20 36.50 33.20 36.40 3.20 9.64% 0.00 29 36.50 10 18.48
2021-06-28 1504 1719144 984 57420067 33.40 33.60 33.20 33.55 0.35 -7.83% 33.55 54 33.60 85 17.03
2021-06-29 1504 2653907 1472 88266578 33.40 33.40 33.05 33.30 0.25 -0.75% 33.25 11 33.30 79 16.90
2021-06-30 1504 1910859 1077 63520715 33.30 33.40 33.10 33.20 0.10 -0.3% 33.15 46 33.20 198 16.85
2021-07-01 1504 1766718 1048 57926873 33.10 33.30 32.50 32.65 0.55 -1.66% 32.65 6 32.70 2 16.57
2021-07-02 1504 2522810 1104 81030276 32.50 32.75 31.90 31.90 0.75 -2.3% 31.90 71 32.30 7 16.19
2021-07-05 1504 3451386 1576 113797700 32.05 33.50 32.05 33.00 1.10 3.45% 32.95 34 33.00 28 16.75
2021-07-06 1504 6448729 3293 217572251 33.30 34.80 33.20 33.45 0.45 1.36% 33.45 74 33.50 280 16.98
2021-07-07 1504 1950187 1125 64154503 33.15 33.15 32.70 32.95 0.50 -1.49% 32.90 18 32.95 4 16.73
2021-07-08 1504 2375084 1267 77355257 33.10 33.15 32.40 32.80 0.15 -0.46% 32.75 11 32.80 72 16.65
2021-07-09 1504 2374971 1578 76814666 32.30 32.60 32.05 32.55 0.25 -0.76% 32.50 1 32.55 15 16.52
2021-07-12 1504 2989501 1590 96845044 32.90 33.05 32.10 32.20 0.35 -1.08% 32.20 16 32.25 26 16.35
2021-07-13 1504 2179828 1347 69855330 32.35 32.50 31.90 32.00 0.20 -0.62% 31.95 19 32.00 21 16.24
2021-07-14 1504 1493054 810 47341713 31.85 31.95 31.60 31.70 0.30 -0.94% 31.70 13 31.75 6 16.09
2021-07-15 1504 676833 421 21569237 31.50 32.00 31.50 31.95 0.25 0.79% 31.95 18 32.00 128 16.22
2021-07-16 1504 823263 656 26261682 31.75 32.00 31.75 31.80 0.15 -0.47% 31.80 96 31.85 2 16.14
2021-07-19 1504 1544482 789 49180996 31.55 32.20 31.55 31.90 0.10 0.31% 31.90 60 31.95 4 16.19
2021-07-20 1504 1283306 746 40496067 31.45 31.90 31.40 31.55 0.35 -1.1% 31.55 31 31.60 25 16.02
2021-07-21 1504 1496797 1121 47410987 31.45 31.95 31.45 31.85 0.30 0.95% 31.85 6 31.90 7 16.17
2021-07-22 1504 2213000 1240 70421500 32.00 32.10 31.55 31.60 0.25 -0.78% 31.60 19 31.70 12 16.04
2021-07-23 1504 4722208 1923 150359417 31.65 32.25 31.65 31.75 0.15 0.47% 31.70 47 31.75 317 16.12
2021-07-26 1504 1592702 994 50380966 31.90 31.95 31.40 31.45 0.30 -0.94% 31.40 22 31.45 12 15.96
2021-07-27 1504 1507839 867 47834176 31.65 31.95 31.50 31.55 0.10 0.32% 31.50 51 31.60 16 16.02
2021-07-28 1504 2043740 1313 63079872 31.40 31.60 30.50 30.70 0.85 -2.69% 30.65 42 30.70 7 15.58
2021-07-29 1504 1676810 811 52404954 30.85 31.60 30.70 31.60 0.90 2.93% 31.55 7 31.60 10 16.04
2021-07-30 1504 2829150 528 87965155 31.50 31.55 31.05 31.05 0.55 -1.74% 31.00 53 31.05 35 15.76
2021-08-02 1504 1172399 745 36912483 31.45 31.70 31.10 31.70 0.65 2.09% 31.60 11 31.70 15 16.09
2021-08-03 1504 859175 535 26808836 31.30 31.55 31.05 31.25 0.45 -1.42% 31.25 16 31.30 5 15.86
2021-08-04 1504 607590 425 18926910 31.15 31.40 31.05 31.25 0.00 0% 31.15 4 31.25 7 15.86
2021-08-05 1504 1025504 580 31990539 31.10 31.50 31.00 31.50 0.25 0.8% 31.25 8 31.50 1 15.99
2021-08-06 1504 1531552 858 47518461 31.90 31.90 30.85 31.00 0.50 -1.59% 30.90 24 31.00 42 15.74
2021-08-09 1504 2101342 1029 63956875 30.70 30.85 30.20 30.65 0.35 -1.13% 30.60 1 30.65 8 15.56
2021-08-10 1504 1063078 674 32348878 30.60 30.65 30.25 30.60 0.05 -0.16% 30.50 1 30.60 121 15.61
2021-08-11 1504 1242271 812 37466698 30.60 30.60 30.00 30.10 0.50 -1.63% 30.10 5 30.15 3 15.36
2021-08-12 1504 844376 623 25474970 30.30 30.30 30.00 30.15 0.05 0.17% 30.10 12 30.15 1 15.38
2021-08-13 1504 1719333 1103 51393310 30.10 30.10 29.75 29.75 0.40 -1.33% 29.75 51 29.80 1 15.18
2021-08-16 1504 3002897 1625 88177452 29.60 29.70 29.20 29.25 0.50 -1.68% 29.25 3 29.35 14 14.92
2021-08-17 1504 2377714 1206 69531990 29.25 29.50 29.10 29.20 0.05 -0.17% 29.15 51 29.20 31 14.90
2021-08-18 1504 1645066 873 47979547 29.15 29.35 28.90 29.20 0.00 0% 29.20 301 29.25 1 14.90
2021-08-19 1504 3283844 1789 94539884 29.00 29.20 28.50 28.75 0.45 -1.54% 28.75 237 28.80 17 14.67
2021-08-20 1504 1703100 968 48963836 29.00 29.10 28.50 28.90 0.15 0.52% 28.90 3 28.95 1 14.74
2021-08-23 1504 2103715 1123 61974649 29.20 29.70 29.15 29.45 0.55 1.9% 29.45 87 29.50 3 15.03
2021-08-24 1504 2154705 1358 64919359 29.65 30.35 29.65 30.25 0.80 2.72% 30.20 161 30.25 32 15.43
2021-08-25 1504 1553754 1043 46513627 30.20 30.25 29.70 30.00 0.25 -0.83% 29.95 165 30.00 1 15.31
2021-08-26 1504 1556282 907 46728327 30.00 30.25 29.80 30.10 0.10 0.33% 30.00 150 30.15 8 15.36
2021-08-27 1504 1877215 1122 57487696 30.25 30.80 30.25 30.80 0.70 2.33% 30.70 16 30.80 4 15.71
2021-08-30 1504 1602856 977 49737370 30.80 31.25 30.75 31.25 0.45 1.46% 31.20 15 31.25 12 15.94
2021-08-31 1504 1653083 835 51681892 31.60 31.65 30.95 31.20 0.05 -0.16% 31.20 29 31.25 223 15.92
2021-09-01 1504 896834 662 27913660 30.95 31.25 30.90 31.05 0.15 -0.48% 31.00 22 31.15 26 15.84
2021-09-02 1504 650198 554 20160983 31.15 31.20 30.70 30.85 0.20 -0.64% 30.85 1 30.90 27 15.74
2021-09-03 1504 1343814 905 41881506 30.90 31.35 30.85 31.25 0.40 1.3% 31.20 12 31.25 15 15.94
2021-09-06 1504 753318 474 23255515 31.10 31.10 30.60 30.75 0.50 -1.6% 30.75 11 30.80 40 15.69
2021-09-07 1504 1254121 691 38446672 30.70 30.95 30.45 30.65 0.10 -0.33% 30.65 2 30.70 48 15.64
2021-09-08 1504 1590318 1122 48263108 30.60 30.70 29.95 30.35 0.30 -0.98% 30.35 8 30.40 3 15.48
2021-09-09 1504 1084726 578 32832595 30.15 30.50 30.05 30.25 0.10 -0.33% 30.25 8 30.40 7 15.43
2021-09-10 1504 1523742 939 46517202 30.25 30.80 30.25 30.50 0.25 0.83% 30.50 74 30.60 5 15.56
2021-09-13 1504 1932263 1443 59797437 30.50 31.20 30.40 30.95 0.45 1.48% 30.90 28 30.95 89 15.79
2021-09-14 1504 2869715 1804 89895776 31.60 31.65 30.95 31.25 0.30 0.97% 31.25 37 31.30 6 15.94
2021-09-15 1504 3781922 2045 119269528 31.45 31.65 31.30 31.65 0.40 1.28% 31.50 8 31.65 24 16.15
2021-09-16 1504 2481790 1458 78082381 31.70 31.80 31.30 31.45 0.20 -0.63% 31.40 14 31.45 9 16.05
2021-09-17 1504 10219000 2287 317787600 31.45 32.10 30.75 30.75 0.70 -2.23% 30.75 96 30.85 35 15.69
2021-09-22 1504 5159471 2549 156890883 30.00 30.80 29.90 30.45 0.30 -0.98% 30.40 32 30.45 78 15.54
2021-09-23 1504 1579106 1038 48623095 30.60 31.05 30.60 30.75 0.30 0.99% 30.75 30 30.80 159 15.69
2021-09-24 1504 1382586 946 42608524 30.80 31.15 30.60 30.75 0.00 0% 30.75 4 30.80 170 15.69
2021-09-27 1504 1672610 956 51623316 30.80 31.15 30.60 30.60 0.15 -0.49% 30.60 61 30.85 4 15.61
2021-09-28 1504 1456441 758 44739498 30.50 31.00 30.30 30.85 0.25 0.82% 30.80 11 30.85 21 15.74
2021-09-29 1504 2947510 1737 89565858 30.60 30.70 30.15 30.65 0.20 -0.65% 30.50 6 30.65 39 15.64
2021-09-30 1504 2320148 1218 71811805 30.65 31.25 30.45 31.25 0.60 1.96% 31.10 1 31.25 32 15.94
2021-10-01 1504 2975945 1532 90404971 30.85 30.85 30.15 30.35 0.90 -2.88% 30.30 25 30.35 53 15.48
2021-10-04 1504 1223320 676 37075661 30.65 30.65 30.15 30.45 0.10 0.33% 30.35 31 30.50 34 15.54
2021-10-05 1504 1824851 1130 55125934 30.45 30.55 29.90 30.55 0.10 0.33% 30.40 1 30.55 10 15.59
2021-10-06 1504 3612208 2049 111058199 30.55 31.15 30.50 31.15 0.60 1.96% 31.00 3 31.15 32 15.89
2021-10-07 1504 2323105 1356 72179554 31.40 31.40 30.85 30.95 0.20 -0.64% 30.95 12 31.00 2 15.79
2021-10-08 1504 1756731 1047 54597178 31.20 31.25 30.95 30.95 0.00 0% 30.95 8 31.00 17 15.79
2021-10-12 1504 2670060 1556 80771653 30.40 30.55 30.05 30.25 0.70 -2.26% 30.25 64 30.30 7 15.43
2021-10-13 1504 1478079 796 44720490 30.50 30.65 30.10 30.15 0.10 -0.33% 30.15 4 30.20 5 15.38
2021-10-14 1504 1785480 1019 53683433 30.45 30.45 29.85 29.90 0.25 -0.83% 29.85 29 29.90 46 15.26
2021-10-15 1504 1616646 947 48843468 30.10 30.45 29.90 30.20 0.30 1% 30.20 9 30.25 22 15.41
2021-10-18 1504 1523417 894 45753289 30.05 30.30 29.90 30.00 0.20 -0.66% 29.95 27 30.00 56 15.31
2021-10-19 1504 1499056 908 45367392 30.25 30.40 30.00 30.30 0.30 1% 30.25 2 30.30 31 15.46
2021-10-20 1504 1876665 1266 56663679 30.40 30.45 30.05 30.20 0.10 -0.33% 30.15 10 30.20 30 15.41
2021-10-21 1504 6742937 2104 206062253 30.35 30.75 30.10 30.75 0.55 1.82% 30.70 141 30.75 25 15.69
2021-10-22 1504 1464588 1021 44418412 30.60 30.60 30.20 30.25 0.50 -1.63% 30.25 1 30.30 16 15.43
2021-10-25 1504 1375074 921 41315673 30.05 30.20 29.90 30.10 0.15 -0.5% 30.05 22 30.10 34 15.36
2021-10-26 1504 2437751 1287 73397391 30.10 30.25 29.95 30.15 0.05 0.17% 30.10 17 30.15 32 15.38
2021-10-27 1504 1646227 939 49640212 30.00 30.30 30.00 30.20 0.05 0.17% 30.20 1 30.25 2 15.41
2021-10-28 1504 1116444 630 33821294 30.30 30.40 30.10 30.30 0.10 0.33% 30.25 50 30.30 8 15.46
2021-10-29 1504 2401632 1165 72417146 30.20 30.35 30.05 30.15 0.15 -0.5% 30.15 1 30.20 58 15.38
2021-11-01 1504 1967021 905 59611577 30.25 30.45 30.10 30.35 0.20 0.66% 30.30 67 30.35 29 15.48
2021-11-02 1504 3720914 1923 113855599 30.50 31.10 30.25 30.55 0.20 0.66% 30.50 1 30.55 31 15.59
2021-11-03 1504 1164874 742 35473300 30.55 30.75 30.25 30.50 0.05 -0.16% 30.50 7 30.55 21 15.56
2021-11-04 1504 1612382 1009 49206716 30.65 30.75 30.40 30.45 0.05 -0.16% 30.45 422 30.50 111 15.54
2021-11-05 1504 1685255 1200 51133279 30.35 30.45 30.20 30.35 0.10 -0.33% 30.35 6 30.40 49 15.48
2021-11-08 1504 1907437 1024 58500031 30.45 30.85 30.45 30.55 0.20 0.66% 30.55 38 30.60 38 13.17
2021-11-09 1504 4521486 1999 140670867 30.80 31.55 30.80 31.40 0.85 2.78% 31.40 24 31.45 17 13.53
2021-11-10 1504 2385795 1320 75051880 31.45 31.80 31.25 31.55 0.15 0.48% 31.50 9 31.55 16 13.60
2021-11-11 1504 1348503 670 42420903 31.40 31.60 31.10 31.50 0.05 -0.16% 31.45 1 31.50 60 13.58
2021-11-12 1504 2758667 1580 87437327 31.70 32.00 31.45 31.55 0.05 0.16% 31.55 4 31.60 12 13.60
2021-11-15 1504 1863334 1141 58865327 31.70 31.80 31.45 31.65 0.10 0.32% 31.60 18 31.70 34 13.64
2021-11-16 1504 1777359 1146 55969296 31.75 31.80 31.30 31.40 0.25 -0.79% 31.40 20 31.50 45 13.53
2021-11-17 1504 1535858 981 48161046 31.40 31.50 31.20 31.50 0.10 0.32% 31.45 18 31.50 44 13.58
2021-11-18 1504 1249410 686 39334334 31.50 31.60 31.35 31.50 0.00 0% 31.45 73 31.50 31 13.58
2021-11-19 1504 2420911 1091 75843394 31.40 31.45 31.15 31.35 0.15 -0.48% 31.30 1 31.35 30 13.51
2021-11-22 1504 914573 578 28648968 31.50 31.60 31.20 31.35 0.00 0% 31.25 20 31.35 26 13.51
2021-11-23 1504 2055592 1170 63645552 31.25 31.25 30.80 30.80 0.55 -1.75% 30.80 40 30.85 3 13.28
2021-11-24 1504 1634266 819 50442130 30.85 30.95 30.75 30.85 0.05 0.16% 30.85 6 30.90 218 13.30
2021-11-25 1504 1317890 586 40617712 30.85 30.90 30.75 30.75 0.10 -0.32% 30.75 58 30.80 1 13.25
2021-11-26 1504 2178163 1197 66200669 30.70 30.70 30.15 30.40 0.35 -1.14% 30.40 27 30.45 12 13.10
2021-11-29 1504 949839 599 28704927 30.15 30.40 30.05 30.35 0.05 -0.16% 30.30 1 30.35 1 13.08
2021-11-30 1504 4489035 1259 137488553 30.15 30.85 30.15 30.85 0.50 1.65% 30.30 4 30.85 22 13.30
2021-12-01 1504 2913947 1506 88200972 30.35 30.40 30.15 30.20 0.65 -2.11% 30.20 301 30.25 2 13.02
2021-12-02 1504 1673159 1028 50732248 30.30 30.45 30.20 30.30 0.10 0.33% 30.30 357 30.35 4 13.06
2021-12-03 1504 2014914 1368 61084697 30.45 30.45 30.25 30.25 0.05 -0.17% 30.20 163 30.25 28 13.04
2021-12-06 1504 2064046 1421 62588695 30.20 30.50 30.00 30.45 0.20 0.66% 30.45 4 30.50 148 13.12
2021-12-07 1504 2409816 1667 72825425 30.30 30.45 30.05 30.30 0.15 -0.49% 30.30 16 30.35 23 13.06
2021-12-08 1504 2195658 1239 67359744 30.60 30.80 30.45 30.65 0.35 1.16% 30.65 58 30.70 2 13.21
2021-12-09 1504 879668 647 26985471 30.70 30.85 30.50 30.60 0.05 -0.16% 30.60 31 30.70 9 13.19
2021-12-10 1504 582246 441 17819197 30.70 30.75 30.45 30.65 0.05 0.16% 30.65 1 30.70 43 13.21
2021-12-13 1504 1785332 990 54671893 30.70 30.80 30.55 30.60 0.05 -0.16% 30.60 52 30.65 12 13.19
2021-12-14 1504 1092053 625 33270275 30.55 30.65 30.25 30.35 0.25 -0.82% 30.35 41 30.40 1 13.08
2021-12-15 1504 1651770 945 50736651 30.50 30.95 30.40 30.95 0.60 1.98% 30.90 25 30.95 103 13.34
2021-12-16 1504 2634471 1435 81410000 31.15 31.15 30.60 30.60 0.35 -1.13% 30.60 83 30.65 1 13.19
2021-12-17 1504 4247974 904 131320684 30.80 31.10 30.65 30.90 0.30 0.98% 30.90 10 30.95 42 13.32
2021-12-20 1504 1458534 844 44869776 30.90 31.05 30.60 30.65 0.25 -0.81% 30.65 56 30.70 13 13.21
2021-12-21 1504 931983 643 28839198 30.80 31.10 30.70 31.00 0.35 1.14% 30.95 40 31.00 25 13.36
2021-12-22 1504 1479733 933 45618995 31.00 31.00 30.70 30.70 0.30 -0.97% 30.70 45 30.75 12 13.23
2021-12-23 1504 1167565 611 36093912 30.90 31.00 30.75 31.00 0.30 0.98% 30.95 2 31.00 92 13.36
2021-12-24 1504 1370028 646 42456435 31.00 31.10 30.85 31.00 0.00 0% 30.95 22 31.00 40 13.36
2021-12-27 1504 851994 631 26399813 31.00 31.10 30.85 31.00 0.00 0% 31.00 40 31.05 11 13.36
2021-12-28 1504 2024595 1073 63456599 31.05 31.55 31.00 31.50 0.50 1.61% 31.50 12 31.55 57 13.58
2021-12-29 1504 2591602 1311 82032471 31.50 31.90 31.40 31.90 0.40 1.27% 31.90 144 31.95 115 13.75
2021-12-30 1504 2504449 1260 79682753 31.85 32.00 31.65 31.65 0.25 -0.78% 31.65 28 31.80 1 13.64