中宇(1535)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　　　35.00
0
0%		35.00
0
0%		 34.40
-0.6
-1.71%		34.30
-0.1
-0.29%		 　34.00
-0.3
-0.87%		33.80
-0.2
-0.59%		34.00
0.2
0.59%		33.90
-0.1
-0.29%		33.55
-0.35
-1.03%		 　33.85
0.3
0.89%		33.80
-0.05
-0.15%		33.30
-0.5
-1.48%		33.30
0
0%		33.30
0
0%		 　33.35
0.05
0.15%		33.10
-0.25
-0.75%		33.10
0
0%		32.95
-0.15
-0.45%		32.85
-0.1
-0.3%		 33.69
2 月　32.95
0.1
0.3%		32.90
-0.05
-0.15%		33.10
0.2
0.61%		 　　　　　　　　　　　33.55
0.45
1.36%		34.00
0.45
1.34%		33.90
-0.1
-0.29%		 　　34.80
0.9
2.65%		 36.40
1.6
4.6%		 34.39
3 月　34.70
-1.7
-4.67%		35.35
0.65
1.87%		35.80
0.45
1.27%		35.70
-0.1
-0.28%		 　35.90
0.2
0.56%		39.45
3.55
9.89%		38.70
-0.75
-1.9%		38.00
-0.7
-1.81%		38.35
0.35
0.92%		 　38.35
0
0%		38.20
-0.15
-0.39%		39.30
1.1
2.88%		38.85
-0.45
-1.15%		39.40
0.55
1.42%		 　38.60
-0.8
-2.03%		38.45
-0.15
-0.39%		38.10
-0.35
-0.91%		39.05
0.95
2.49%		39.20
0.15
0.38%		 　40.30
1.1
2.81%		40.25
-0.05
-0.12%		 38.18
4 月39.55
-0.7
-1.74%		 　　　39.50
-0.05
-0.13%		38.95
-0.55
-1.39%		38.50
-0.45
-1.16%		38.25
-0.25
-0.65%		 　38.15
-0.1
-0.26%		38.40
0.25
0.66%		38.15
-0.25
-0.65%		38.60
0.45
1.18%		39.30
0.7
1.81%		 　39.35
0.05
0.13%		39.10
-0.25
-0.64%		39.95
0.85
2.17%		39.30
-0.65
-1.63%		40.45
1.15
2.93%		 　41.15
0.7
1.73%		40.70
-0.45
-1.09%		40.10
-0.6
-1.47%		42.40
2.3
5.74%		 39.65
5 月　　41.65
-0.75
-1.77%		40.45
-1.2
-2.88%		40.60
0.15
0.37%		40.65
0.05
0.12%		40.50
-0.15
-0.37%		 　41.50
1
2.47%		39.65
-1.85
-4.46%		37.50
-2.15
-5.42%		37.20
-0.3
-0.8%		36.70
-0.5
-1.34%		 　35.05
-1.65
-4.5%		37.20
2.15
6.13%		38.60
1.4
3.76%		39.25
0.65
1.68%		39.25
0
0%		 　39.25
0
0%		39.05
-0.2
-0.51%		38.95
-0.1
-0.26%		38.50
-0.45
-1.16%		38.50
0
0%		 38.40
-0.1
-0.26%		38.88
6 月38.50
0.1
0.26%		38.75
0.25
0.65%		38.60
-0.15
-0.39%		38.70
0.1
0.26%		 　38.10
-0.6
-1.55%		37.85
-0.25
-0.66%		37.55
-0.3
-0.79%		37.50
-0.05
-0.13%		37.05
-0.45
-1.2%		 　　37.20
0.15
0.4%		37.10
-0.1
-0.27%		37.35
0.25
0.67%		37.40
0.05
0.13%		 　37.00
-0.4
-1.07%		36.95
-0.05
-0.14%		37.05
0.1
0.27%		37.60
0.55
1.48%		37.65
0.05
0.13%		 　37.40
-0.25
-0.66%		37.15
-0.25
-0.67%		37.50
0.35
0.94%		 37.57
7 月37.20
-0.3
-0.8%		37.25
0.05
0.13%		 　37.25
0
0%		37.10
-0.15
-0.4%		37.20
0.1
0.27%		37.15
-0.05
-0.13%		37.00
-0.15
-0.4%		 　37.10
0.1
0.27%		37.30
0.2
0.54%		37.30
0
0%		37.40
0.1
0.27%		37.55
0.15
0.4%		 　37.45
-0.1
-0.27%		37.35
-0.1
-0.27%		37.90
0.55
1.47%		37.50
-0.4
-1.06%		37.35
-0.15
-0.4%		 　37.40
0.05
0.13%		37.05
-0.35
-0.94%		37.00
-0.05
-0.13%		39.80
2.8
7.57%		40.70
0.9
2.26%		 37.63
8 月　40.50
-0.2
-0.49%		39.80
-0.7
-1.73%		39.55
-0.25
-0.63%		39.00
-0.55
-1.39%		38.80
-0.2
-0.51%		 　39.15
0.35
0.9%		39.55
0.4
1.02%		39.55
0
0%		39.40
-0.15
-0.38%		39.30
-0.1
-0.25%		 　38.80
-0.5
-1.27%		38.85
0.05
0.13%		38.45
-0.4
-1.03%		37.55
-0.9
-2.34%		37.20
-0.35
-0.93%		 　37.85
0.65
1.75%		38.35
0.5
1.32%		38.80
0.45
1.17%		39.20
0.4
1.03%		39.65
0.45
1.15%		 　39.85
0.2
0.5%		39.90
0.05
0.13%		39.03
9 月40.10
0.2
0.5%		39.80
-0.3
-0.75%		39.85
0.05
0.13%		 　39.50
-0.35
-0.88%		39.10
-0.4
-1.01%		38.85
-0.25
-0.64%		39.10
0.25
0.64%		39.15
0.05
0.13%		 　39.95
0.8
2.04%		38.90
-1.05
-2.63%		38.90
0
0%		39.20
0.3
0.77%		39.15
-0.05
-0.13%		 　　　39.15
0
0%		39.10
-0.05
-0.13%		39.35
0.25
0.64%		 　39.40
0.05
0.13%		39.40
0
0%		39.30
-0.1
-0.25%		39.80
0.5
1.27%		 39.37
10 月39.30
-0.5
-1.26%		 　39.20
-0.1
-0.25%		38.80
-0.4
-1.02%		38.80
0
0%		39.10
0.3
0.77%		38.85
-0.25
-0.64%		 　　38.80
-0.05
-0.13%		38.90
0.1
0.26%		38.85
-0.05
-0.13%		39.15
0.3
0.77%		 　39.25
0.1
0.26%		39.65
0.4
1.02%		39.60
-0.05
-0.13%		39.75
0.15
0.38%		39.80
0.05
0.13%		 　39.70
-0.1
-0.25%		39.95
0.25
0.63%		39.65
-0.3
-0.75%		39.55
-0.1
-0.25%		39.40
-0.15
-0.38%		 39.3
11 月39.40
0
0%		39.40
0
0%		39.85
0.45
1.14%		39.90
0.05
0.13%		39.70
-0.2
-0.5%		 　39.70
0
0%		39.70
0
0%		39.70
0
0%		39.70
0
0%		39.75
0.05
0.13%		 　39.70
-0.05
-0.13%		39.50
-0.2
-0.5%		39.50
0
0%		39.75
0.25
0.63%		39.30
-0.45
-1.13%		 　39.20
-0.1
-0.25%		39.45
0.25
0.64%		39.50
0.05
0.13%		39.45
-0.05
-0.13%		39.35
-0.1
-0.25%		 　39.00
-0.35
-0.89%		39.35
0.35
0.9%		 39.51
12 月39.35
0
0%		39.30
-0.05
-0.13%		39.40
0.1
0.25%		 　39.15
-0.25
-0.63%		39.00
-0.15
-0.38%		39.05
0.05
0.13%		38.90
-0.15
-0.38%		39.10
0.2
0.51%		 　39.30
0.2
0.51%		39.00
-0.3
-0.76%		39.05
0.05
0.13%		39.10
0.05
0.13%		39.05
-0.05
-0.13%		 　39.15
0.1
0.26%		39.70
0.55
1.4%		40.10
0.4
1.01%		40.15
0.05
0.12%		40.10
-0.05
-0.12%		 　40.00
-0.1
-0.25%		40.00
0
0%		40.00
0
0%		39.95
-0.05
-0.13%		　39.44

說明:最高漲幅:9.89%最低跌幅:-5.42% 最高價:42.40最低價:32.85平均價:38.17,灰色底表示週末,漲120天(52.2)元,跌148天(-58.35)元,平盤34天
10%=1,8%=1,6%=2,5%=2,4%=1,3%=6,2%=14,1%=47,0%=80,-0%=1,-1%=2,-2%=10,-3%=16,-4%=56,-5%=63,

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 1535 148290 106 5202402 35.10 35.30 34.90 35.00 0.20 0% 35.00 6 35.10 6 25.55
2021-01-05 1535 88100 50 3084242 35.00 35.30 34.95 35.00 0.00 0% 34.95 15 35.05 4 25.55
2021-01-07 1535 53897 43 1851977 34.35 34.60 34.25 34.40 0.05 -1.71% 34.35 4 34.40 5 25.11
2021-01-08 1535 55165 40 1895581 34.40 34.50 34.20 34.30 0.10 -0.29% 34.25 7 34.40 7 25.04
2021-01-11 1535 85324 49 2909836 34.25 34.30 33.95 34.00 0.30 -0.87% 33.95 12 34.10 10 24.82
2021-01-12 1535 82151 61 2783246 33.95 33.95 33.80 33.80 0.20 -0.59% 33.80 11 33.85 10 24.67
2021-01-13 1535 66002 39 2238916 33.80 34.10 33.80 34.00 0.20 0.59% 33.80 24 33.90 10 24.82
2021-01-14 1535 56004 26 1899533 33.80 34.10 33.80 33.90 0.10 -0.29% 33.80 4 33.90 1 24.74
2021-01-15 1535 61002 40 2060566 33.90 33.90 33.50 33.55 0.35 -1.03% 33.55 1 33.75 2 24.49
2021-01-18 1535 17474 21 591431 33.55 34.00 33.55 33.85 0.30 0.89% 33.80 1 33.90 4 24.71
2021-01-19 1535 28426 25 962698 33.80 34.00 33.80 33.80 0.05 -0.15% 33.80 14 33.90 1 24.67
2021-01-20 1535 108121 71 3609433 33.60 33.60 33.15 33.30 0.50 -1.48% 33.20 3 33.30 4 24.31
2021-01-21 1535 24113 22 804478 33.25 33.45 33.25 33.30 0.00 0% 33.25 11 33.30 1 24.31
2021-01-22 1535 40401 27 1340902 33.25 33.30 33.05 33.30 0.00 0% 33.20 2 33.30 1 24.31
2021-01-25 1535 24601 22 818326 33.05 33.35 33.05 33.35 0.05 0.15% 33.30 3 33.35 1 24.34
2021-01-26 1535 31262 26 1035903 33.05 33.25 33.05 33.10 0.25 -0.75% 33.10 5 33.15 1 24.16
2021-01-27 1535 27470 18 909997 33.10 33.20 33.10 33.10 0.00 0% 33.10 10 33.15 2 24.16
2021-01-28 1535 40103 29 1324407 33.00 33.05 32.95 32.95 0.15 -0.45% 32.95 1 33.00 2 24.05
2021-01-29 1535 49012 39 1613993 32.90 33.15 32.85 32.85 0.10 -0.3% 32.85 8 32.90 2 23.98
2021-02-02 1535 25094 19 826761 32.80 33.10 32.80 32.95 0.10 0.3% 32.90 7 32.95 1 24.05
2021-02-03 1535 23018 19 755890 32.85 33.00 32.65 32.90 0.05 -0.15% 32.85 6 33.00 1 24.01
2021-02-04 1535 15004 15 492432 32.75 33.10 32.70 33.10 0.20 0.61% 32.90 1 32.95 2 24.16
2021-02-17 1535 56200 41 1862859 32.90 33.55 32.90 33.55 0.75 1.36% 33.50 1 33.55 1 24.49
2021-02-18 1535 49001 42 1663984 33.55 34.30 33.50 34.00 0.45 1.34% 33.90 6 34.10 5 24.82
2021-02-19 1535 14771 19 500512 34.00 34.00 33.80 33.90 0.10 -0.29% 33.85 1 33.90 4 24.74
2021-02-23 1535 109574 77 3806269 34.50 34.90 34.45 34.80 0.10 2.65% 34.75 3 34.85 17 25.40
2021-02-25 1535 615863 398 22696261 37.20 37.95 36.00 36.40 0.10 4.6% 36.30 5 36.45 1 26.57
2021-03-02 1535 255318 196 9085272 36.00 36.20 34.70 34.70 1.10 -4.67% 34.65 1 34.75 1 21.69
2021-03-03 1535 123113 95 4374154 34.95 36.05 34.95 35.35 0.65 1.87% 35.30 1 35.40 3 22.09
2021-03-04 1535 247845 194 8937035 35.35 36.60 35.35 35.80 0.45 1.27% 35.75 1 35.80 1 22.38
2021-03-05 1535 101198 65 3622031 35.90 35.90 35.65 35.70 0.10 -0.28% 35.70 1 35.85 8 22.31
2021-03-08 1535 226199 134 8193938 36.80 36.90 35.85 35.90 0.20 0.56% 35.90 5 36.05 6 22.44
2021-03-09 1535 2145132 1183 83722095 36.90 39.45 36.75 39.45 3.55 9.89% 39.45 404 0.00 0 24.66
2021-03-10 1535 1330036 857 51879331 39.45 39.75 38.50 38.70 0.75 -1.9% 38.70 5 38.85 1 24.19
2021-03-11 1535 584292 379 22497146 38.90 39.40 37.55 38.00 0.70 -1.81% 38.00 32 38.30 2 23.75
2021-03-12 1535 646276 438 25102159 38.25 39.35 38.20 38.35 0.35 0.92% 38.35 4 38.40 7 23.97
2021-03-15 1535 376375 251 14535064 38.45 39.30 38.35 38.35 0.00 0% 38.35 9 38.40 7 23.97
2021-03-16 1535 204661 194 7826220 38.50 38.75 38.00 38.20 0.15 -0.39% 38.10 3 38.20 9 23.88
2021-03-17 1535 621917 417 24222284 38.50 39.30 38.50 39.30 1.10 2.88% 39.15 2 39.30 7 24.56
2021-03-18 1535 372852 285 14644390 39.80 39.80 38.80 38.85 0.45 -1.15% 38.85 2 39.00 1 24.28
2021-03-19 1535 742831 566 29525921 38.95 40.90 38.95 39.40 0.55 1.42% 39.40 2 39.55 3 24.62
2021-03-22 1535 287333 209 11105922 39.20 39.20 38.30 38.60 0.80 -2.03% 38.60 6 38.65 5 24.12
2021-03-23 1535 217303 144 8349495 38.70 38.70 38.30 38.45 0.15 -0.39% 38.45 1 38.50 1 24.03
2021-03-24 1535 183303 134 6990564 38.30 38.35 38.00 38.10 0.35 -0.91% 38.10 2 38.15 7 23.81
2021-03-25 1535 923911 673 36631336 39.00 40.40 39.00 39.05 0.95 2.49% 39.05 25 39.30 3 24.41
2021-03-26 1535 242507 192 9516709 39.50 39.50 39.05 39.20 0.15 0.38% 39.15 2 39.20 4 24.50
2021-03-29 1535 541706 399 21552711 39.50 40.45 39.30 40.30 1.10 2.81% 40.30 7 40.35 13 25.19
2021-03-30 1535 333949 210 13469919 40.85 41.00 40.05 40.25 0.05 -0.12% 40.25 7 40.30 8 25.16
2021-04-01 1535 180067 136 7129454 39.90 39.90 39.40 39.55 0.45 -1.74% 39.55 10 39.60 5 24.72
2021-04-06 1535 203470 163 8047005 40.10 40.10 39.30 39.50 0.05 -0.13% 39.50 4 39.60 13 24.69
2021-04-07 1535 280212 197 10966689 39.55 39.75 38.90 38.95 0.55 -1.39% 38.95 4 39.00 1 24.34
2021-04-08 1535 423294 318 16241204 38.80 38.80 37.85 38.50 0.45 -1.16% 38.45 3 38.60 9 24.06
2021-04-09 1535 194171 144 7422636 38.65 38.70 38.00 38.25 0.25 -0.65% 38.20 13 38.30 6 23.91
2021-04-12 1535 358376 250 13657468 38.20 38.50 38.00 38.15 0.10 -0.26% 38.10 1 38.25 7 23.84
2021-04-13 1535 212501 166 8150487 38.40 38.60 38.00 38.40 0.25 0.66% 38.40 47 38.45 3 24.00
2021-04-14 1535 259145 177 9873534 38.80 38.80 37.25 38.15 0.25 -0.65% 38.15 7 38.20 5 23.84
2021-04-15 1535 185350 118 7155632 38.15 38.90 38.05 38.60 0.45 1.18% 38.55 5 38.60 3 24.12
2021-04-16 1535 300690 182 11734916 38.60 39.50 38.60 39.30 0.70 1.81% 39.25 7 39.30 6 24.56
2021-04-19 1535 412722 269 16217655 39.85 39.85 38.80 39.35 0.05 0.13% 39.30 11 39.40 11 24.59
2021-04-20 1535 150522 107 5901349 39.35 39.50 39.05 39.10 0.25 -0.64% 39.10 4 39.15 2 24.44
2021-04-21 1535 538167 373 21372977 39.10 40.05 39.10 39.95 0.85 2.17% 39.90 7 39.95 11 24.97
2021-04-22 1535 620548 466 24941235 40.00 41.25 39.10 39.30 0.65 -1.63% 39.25 5 39.30 6 24.56
2021-04-23 1535 557447 462 22278340 39.40 40.70 39.20 40.45 1.15 2.93% 40.40 11 40.45 2 25.28
2021-04-26 1535 509302 372 21073117 40.80 42.00 40.60 41.15 0.70 1.73% 41.15 8 41.20 2 25.72
2021-04-27 1535 328684 235 13364835 41.30 41.30 40.25 40.70 0.45 -1.09% 40.65 2 40.70 6 25.44
2021-04-28 1535 318231 214 12763878 40.50 40.70 39.60 40.10 0.60 -1.47% 40.00 9 40.10 5 25.06
2021-04-29 1535 938596 566 40093172 44.00 44.10 41.00 42.40 2.30 5.74% 42.40 5 42.45 4 20.48
2021-05-03 1535 481423 278 20404032 42.90 43.20 41.20 41.65 0.75 -1.77% 41.30 1 41.70 4 20.12
2021-05-04 1535 528127 365 21419715 41.75 41.85 39.80 40.45 1.20 -2.88% 40.35 1 40.45 1 19.54
2021-05-05 1535 200850 144 8172538 40.15 41.40 39.75 40.60 0.15 0.37% 40.50 12 40.75 1 19.61
2021-05-06 1535 98135 77 4015936 40.95 41.40 40.50 40.65 0.05 0.12% 40.65 3 40.90 3 19.64
2021-05-07 1535 78299 69 3171537 40.65 40.75 40.25 40.50 0.15 -0.37% 40.50 1 40.60 5 19.57
2021-05-10 1535 198164 164 8176395 40.50 41.80 40.50 41.50 1.00 2.47% 41.45 1 41.50 1 20.05
2021-05-11 1535 192590 188 7783847 40.75 41.50 39.30 39.65 1.85 -4.46% 39.60 1 39.95 1 19.15
2021-05-12 1535 315943 283 12033628 39.35 39.35 36.55 37.50 2.15 -5.42% 37.40 1 37.50 1 18.12
2021-05-13 1535 195146 224 7268248 37.00 38.35 36.10 37.20 0.30 -0.8% 37.15 1 37.35 6 17.97
2021-05-14 1535 180746 131 6747836 37.20 38.20 36.50 36.70 0.50 -1.34% 36.65 3 36.80 1 17.73
2021-05-17 1535 373302 160 13274378 35.85 36.30 34.95 35.05 1.65 -4.5% 35.05 2 35.15 3 16.93
2021-05-18 1535 194703 104 7152711 35.35 37.45 35.35 37.20 2.15 6.13% 37.10 3 37.25 1 17.97
2021-05-19 1535 264301 189 10140509 37.20 39.05 37.10 38.60 1.40 3.76% 38.60 3 38.75 5 18.65
2021-05-20 1535 223256 137 8640403 39.30 39.70 38.00 39.25 0.65 1.68% 38.60 5 39.30 6 18.96
2021-05-21 1535 122170 93 4798905 39.30 39.55 38.80 39.25 0.00 0% 39.20 3 39.25 2 18.96
2021-05-24 1535 55475 52 2167630 38.60 39.55 38.60 39.25 0.00 0% 39.00 1 39.25 1 18.96
2021-05-25 1535 59627 50 2333348 39.10 39.45 38.75 39.05 0.20 -0.51% 38.95 9 39.05 2 18.86
2021-05-26 1535 57001 50 2195939 38.10 38.95 38.05 38.95 0.10 -0.26% 38.90 1 39.00 2 18.82
2021-05-27 1535 34001 31 1308288 38.70 38.70 38.30 38.50 0.45 -1.16% 38.45 1 38.50 4 18.60
2021-05-28 1535 42332 39 1627431 38.55 38.65 38.25 38.50 0.00 0% 38.50 5 38.70 1 18.60
2021-05-31 1535 81114 76 3116672 38.50 38.60 38.30 38.40 0.10 -0.26% 38.35 11 38.45 4 18.55
2021-06-01 1535 33312 33 1274410 38.25 38.50 38.20 38.50 0.10 0.26% 38.25 1 38.50 1 18.60
2021-06-02 1535 31226 30 1201166 38.30 38.90 38.30 38.75 0.25 0.65% 38.50 3 38.75 2 18.72
2021-06-03 1535 65031 45 2524397 38.85 39.00 38.60 38.60 0.15 -0.39% 38.60 6 38.75 2 18.65
2021-06-04 1535 125241 86 4796291 38.50 38.70 37.90 38.70 0.10 0.26% 38.10 3 38.70 3 18.70
2021-06-07 1535 79645 63 3020771 38.10 38.20 37.30 38.10 0.60 -1.55% 37.90 1 38.20 1 18.41
2021-06-08 1535 27305 32 1036783 37.95 38.35 37.75 37.85 0.25 -0.66% 37.90 2 37.95 3 18.28
2021-06-09 1535 24236 26 912483 37.75 37.80 37.55 37.55 0.30 -0.79% 37.50 5 37.80 1 18.14
2021-06-10 1535 120067 110 4483994 37.40 37.55 37.10 37.50 0.05 -0.13% 37.45 2 37.50 2 18.12
2021-06-11 1535 114020 91 4231150 37.10 37.25 37.00 37.05 0.45 -1.2% 37.00 20 37.20 1 17.90
2021-06-15 1535 39005 32 1445792 37.05 37.20 37.05 37.20 0.15 0.4% 37.10 3 37.20 1 17.97
2021-06-16 1535 20267 24 753173 37.05 37.35 37.00 37.10 0.10 -0.27% 37.10 1 37.15 1 17.92
2021-06-17 1535 24411 27 910696 37.05 37.70 37.05 37.35 0.25 0.67% 37.20 2 37.40 1 18.04
2021-06-18 1535 38010 36 1411878 37.10 37.40 37.05 37.40 0.05 0.13% 37.20 4 37.35 1 18.07
2021-06-21 1535 68194 51 2524776 37.05 37.05 37.00 37.00 0.40 -1.07% 37.00 12 37.05 2 17.87
2021-06-22 1535 38191 40 1413458 37.00 37.10 36.95 36.95 0.05 -0.14% 36.95 3 37.20 3 17.85
2021-06-23 1535 22072 24 816584 37.00 37.05 36.90 37.05 0.10 0.27% 37.00 3 37.05 9 17.90
2021-06-24 1535 35313 40 1319707 37.15 37.60 37.10 37.60 0.55 1.48% 37.60 1 37.65 1 18.16
2021-06-25 1535 19460 26 731675 37.60 37.65 37.50 37.65 0.05 0.13% 37.40 3 37.60 1 18.19
2021-06-28 1535 36347 37 1360598 37.65 37.65 37.25 37.40 0.25 -0.66% 37.40 1 37.55 2 18.07
2021-06-29 1535 40082 42 1491357 37.30 37.40 37.05 37.15 0.25 -0.67% 37.10 1 37.45 2 17.95
2021-06-30 1535 21970 31 824012 37.85 37.85 37.25 37.50 0.35 0.94% 37.35 2 37.50 1 18.12
2021-07-01 1535 60700 63 2275402 38.00 38.00 37.15 37.20 0.30 -0.8% 37.20 4 37.50 2 17.97
2021-07-02 1535 18334 25 683328 37.30 37.35 37.20 37.25 0.05 0.13% 37.25 1 37.30 1 18.00
2021-07-05 1535 43328 57 1615909 37.20 37.95 37.15 37.25 0.00 0% 37.25 4 37.30 1 18.00
2021-07-06 1535 61911 48 2306040 37.30 37.35 37.05 37.10 0.15 -0.4% 37.10 1 37.20 1 17.92
2021-07-07 1535 49039 30 1823727 37.20 37.35 37.10 37.20 0.10 0.27% 37.15 1 37.25 4 17.97
2021-07-08 1535 188240 101 7050372 37.50 37.75 37.05 37.15 0.05 -0.13% 37.15 1 37.30 1 17.95
2021-07-09 1535 59205 48 2192077 37.15 37.35 36.95 37.00 0.15 -0.4% 37.00 11 37.25 4 17.87
2021-07-12 1535 47140 37 1752148 37.05 37.65 37.00 37.10 0.10 0.27% 37.10 2 37.35 1 17.92
2021-07-13 1535 62321 44 2320675 37.20 37.40 37.00 37.30 0.20 0.54% 37.30 1 37.40 4 18.02
2021-07-14 1535 45786 39 1703060 37.30 37.40 37.00 37.30 0.00 0% 37.10 4 37.35 3 18.02
2021-07-15 1535 68285 58 2555912 37.35 37.50 37.35 37.40 0.10 0.27% 37.35 2 37.50 4 18.07
2021-07-16 1535 84351 31 3161496 37.40 37.60 37.30 37.55 0.15 0.4% 37.50 21 37.55 1 18.14
2021-07-19 1535 38300 37 1435962 37.55 37.60 37.45 37.45 0.10 -0.27% 37.40 1 37.55 1 18.09
2021-07-20 1535 24537 29 917737 37.45 37.50 37.20 37.35 0.10 -0.27% 37.35 6 37.40 3 18.04
2021-07-21 1535 100816 70 3754090 37.30 37.90 37.00 37.90 0.55 1.47% 37.10 4 37.40 1 18.31
2021-07-22 1535 30000 20 1125950 37.20 37.65 37.20 37.50 0.40 -1.06% 37.20 4 37.45 1 18.12
2021-07-23 1535 25079 32 940662 37.65 37.65 37.20 37.35 0.15 -0.4% 37.35 5 37.60 3 18.04
2021-07-26 1535 47717 29 1779369 37.35 37.45 37.00 37.40 0.05 0.13% 37.10 1 37.45 2 18.07
2021-07-27 1535 82061 62 3044719 37.15 37.35 37.00 37.05 0.35 -0.94% 37.00 11 37.30 2 17.90
2021-07-28 1535 58317 47 2163809 37.05 37.30 36.95 37.00 0.05 -0.13% 37.00 4 37.20 5 17.87
2021-07-29 1535 635101 482 25130261 39.00 40.60 38.65 39.80 2.80 7.57% 39.80 4 39.85 7 14.91
2021-07-30 1535 601225 408 24525320 40.20 41.40 40.20 40.70 0.90 2.26% 40.70 3 40.75 8 15.24
2021-08-02 1535 256451 160 10319869 41.00 41.00 39.70 40.50 0.20 -0.49% 40.30 1 40.50 1 15.17
2021-08-03 1535 167074 125 6606341 40.45 40.45 39.10 39.80 0.70 -1.73% 39.40 1 39.80 1 14.91
2021-08-04 1535 81363 84 3216089 39.80 39.90 39.25 39.55 0.25 -0.63% 39.40 5 39.55 2 14.81
2021-08-05 1535 69482 70 2715733 39.55 39.55 38.80 39.00 0.55 -1.39% 38.90 1 39.05 1 14.61
2021-08-06 1535 37301 41 1447889 39.00 39.00 38.70 38.80 0.20 -0.51% 38.75 4 38.95 2 14.53
2021-08-09 1535 74036 51 2903702 39.40 39.50 38.80 39.15 0.35 0.9% 39.15 1 39.50 6 14.66
2021-08-10 1535 90005 74 3568295 39.15 40.00 39.10 39.55 0.40 1.02% 39.55 2 39.95 1 14.81
2021-08-11 1535 123020 69 4900673 39.50 40.10 39.45 39.55 0.00 0% 39.55 1 39.60 2 14.81
2021-08-12 1535 58152 41 2297179 39.55 39.85 39.30 39.40 0.15 -0.38% 39.35 2 39.75 5 14.76
2021-08-13 1535 46254 38 1811393 39.40 39.40 38.90 39.30 0.10 -0.25% 39.00 2 39.30 6 14.72
2021-08-16 1535 207237 124 7977528 39.25 39.65 37.10 38.80 0.50 -1.27% 38.25 3 38.80 2 14.53
2021-08-17 1535 105960 79 4155265 39.40 39.80 38.80 38.85 0.05 0.13% 38.85 1 39.10 1 14.55
2021-08-18 1535 27834 39 1068296 38.30 38.80 38.15 38.45 0.40 -1.03% 38.45 5 38.85 1 14.40
2021-08-19 1535 68187 63 2579073 38.50 38.50 37.50 37.55 0.90 -2.34% 37.55 1 37.85 1 14.06
2021-08-20 1535 84251 56 3160764 37.60 37.70 37.15 37.20 0.35 -0.93% 37.40 1 37.65 1 13.93
2021-08-23 1535 75018 40 2860729 37.70 38.80 37.70 37.85 0.65 1.75% 37.85 1 38.55 1 14.18
2021-08-24 1535 51515 38 1963269 37.90 38.50 37.85 38.35 0.50 1.32% 37.95 4 38.35 1 14.36
2021-08-25 1535 50044 48 1935833 38.50 39.10 38.45 38.80 0.45 1.17% 38.40 4 38.85 3 14.53
2021-08-26 1535 32009 29 1245203 38.80 39.25 38.65 39.20 0.40 1.03% 39.00 1 39.25 1 14.68
2021-08-27 1535 107240 90 4248726 39.20 39.90 39.00 39.65 0.45 1.15% 39.65 1 39.70 5 14.85
2021-08-30 1535 105022 78 4222341 39.70 40.55 39.70 39.85 0.20 0.5% 39.80 1 39.85 1 14.93
2021-08-31 1535 59317 56 2355243 39.90 39.95 39.45 39.90 0.05 0.13% 39.65 1 39.90 1 14.94
2021-09-01 1535 66006 51 2638840 39.90 40.10 39.80 40.10 0.20 0.5% 40.10 2 40.15 2 15.02
2021-09-02 1535 35037 28 1396683 40.10 40.10 39.40 39.80 0.30 -0.75% 39.50 1 39.80 8 14.91
2021-09-03 1535 42215 41 1679677 39.90 39.90 39.60 39.85 0.05 0.13% 39.70 2 39.90 8 14.93
2021-09-06 1535 48045 36 1907541 39.85 40.00 39.50 39.50 0.35 -0.88% 39.45 1 39.50 1 14.79
2021-09-07 1535 41203 31 1615967 39.50 39.50 39.10 39.10 0.40 -1.01% 39.15 1 39.40 1 14.64
2021-09-08 1535 92082 55 3600301 39.10 39.35 38.85 38.85 0.25 -0.64% 38.85 2 38.95 7 14.55
2021-09-09 1535 63093 27 2463327 38.65 39.20 38.65 39.10 0.25 0.64% 39.10 1 39.25 1 14.64
2021-09-10 1535 88077 36 3447138 39.30 39.30 39.00 39.15 0.05 0.13% 39.10 2 39.30 5 14.66
2021-09-13 1535 323265 239 12904490 39.50 40.05 39.50 39.95 0.80 2.04% 39.90 20 39.95 1 14.96
2021-09-14 1535 124309 107 4830529 38.95 39.00 38.65 38.90 0.00 -2.63% 38.90 1 39.00 4 14.57
2021-09-15 1535 51131 37 1990882 38.90 39.00 38.85 38.90 0.00 0% 38.90 1 39.00 4 14.57
2021-09-16 1535 52263 49 2043236 39.20 39.25 38.90 39.20 0.30 0.77% 39.15 3 39.20 3 14.68
2021-09-17 1535 41000 31 1607250 39.20 39.30 39.00 39.15 0.05 -0.13% 39.15 2 39.40 1 14.66
2021-09-22 1535 72087 57 2812233 39.10 39.15 38.70 39.15 0.00 0% 38.95 6 39.15 2 14.66
2021-09-23 1535 25037 24 981199 39.40 39.40 39.05 39.10 0.05 -0.13% 39.10 13 39.35 2 14.64
2021-09-24 1535 84020 47 3303692 39.15 39.40 39.15 39.35 0.25 0.64% 39.25 1 39.35 3 14.74
2021-09-27 1535 83504 56 3287529 39.35 39.50 39.20 39.40 0.05 0.13% 39.30 2 39.40 2 14.76
2021-09-28 1535 59201 38 2332934 39.40 39.45 39.20 39.40 0.00 0% 39.35 1 39.45 2 14.76
2021-09-29 1535 88190 60 3470365 39.30 39.50 39.20 39.30 0.10 -0.25% 39.25 3 39.30 2 14.72
2021-09-30 1535 114309 84 4547437 39.30 40.00 39.30 39.80 0.50 1.27% 39.80 4 39.85 3 14.91
2021-10-01 1535 143182 110 5620002 39.80 39.80 38.70 39.30 0.50 -1.26% 39.10 1 39.30 4 14.72
2021-10-04 1535 154079 120 5940539 39.30 39.30 37.80 39.20 0.10 -0.25% 38.30 1 39.20 5 14.68
2021-10-05 1535 28030 27 1084710 38.30 38.90 38.30 38.80 0.40 -1.02% 38.70 5 38.95 1 14.53
2021-10-06 1535 35034 24 1364013 38.95 39.05 38.80 38.80 0.00 0% 38.70 1 38.75 1 14.53
2021-10-07 1535 20120 23 786141 39.00 39.20 39.00 39.10 0.30 0.77% 39.10 4 39.15 2 14.64
2021-10-08 1535 51344 41 1998517 39.10 39.10 38.80 38.85 0.25 -0.64% 38.85 1 38.90 4 14.55
2021-10-12 1535 31010 21 1200745 38.65 38.85 38.50 38.80 0.05 -0.13% 38.75 1 38.85 1 14.53
2021-10-13 1535 55525 41 2148825 38.65 38.90 38.50 38.90 0.10 0.26% 38.65 2 38.90 4 14.57
2021-10-14 1535 12023 12 467460 38.90 38.90 38.80 38.85 0.05 -0.13% 38.85 3 38.90 1 14.55
2021-10-15 1535 37400 28 1461341 38.90 39.25 38.85 39.15 0.30 0.77% 39.10 2 39.20 5 14.66
2021-10-18 1535 67082 48 2630372 39.15 39.35 38.95 39.25 0.10 0.26% 39.15 10 39.35 1 14.70
2021-10-19 1535 53025 49 2101491 39.35 39.85 39.35 39.65 0.40 1.02% 39.60 3 39.75 1 14.85
2021-10-20 1535 14010 15 553445 39.50 39.60 39.45 39.60 0.05 -0.13% 39.60 1 39.65 4 14.83
2021-10-21 1535 25067 23 995497 39.55 39.95 39.55 39.75 0.15 0.38% 39.75 1 39.85 3 14.89
2021-10-22 1535 55066 44 2192480 39.75 39.95 39.70 39.80 0.05 0.13% 39.80 6 39.90 3 14.91
2021-10-25 1535 124792 100 5011103 39.80 40.95 39.70 39.70 0.10 -0.25% 39.55 1 39.90 1 14.87
2021-10-26 1535 40929 41 1633841 39.70 40.10 39.70 39.95 0.25 0.63% 39.80 1 39.95 1 14.96
2021-10-27 1535 32195 26 1283031 40.20 40.20 39.65 39.65 0.30 -0.75% 39.65 2 40.00 6 14.85
2021-10-28 1535 23000 18 911900 39.55 39.85 39.40 39.55 0.10 -0.25% 39.55 1 39.70 2 14.81
2021-10-29 1535 27092 26 1068257 39.45 39.55 39.30 39.40 0.15 -0.38% 39.35 1 39.40 1 14.76
2021-11-01 1535 20798 23 819029 39.40 39.50 39.25 39.40 0.00 0% 39.30 1 39.40 1 14.76
2021-11-02 1535 40652 30 1597646 39.50 39.50 39.20 39.40 0.00 0% 39.30 1 39.40 3 13.05
2021-11-03 1535 88668 76 3547266 39.90 40.30 39.65 39.85 0.45 1.14% 39.75 3 39.85 2 13.20
2021-11-04 1535 50010 33 1999200 39.85 40.20 39.85 39.90 0.05 0.13% 39.85 3 39.95 1 13.21
2021-11-05 1535 28103 24 1117075 39.80 39.90 39.70 39.70 0.20 -0.5% 39.70 5 39.90 1 13.15
2021-11-08 1535 18412 18 732647 40.00 40.00 39.70 39.70 0.00 0% 39.70 1 39.85 1 13.15
2021-11-09 1535 49257 37 1948610 39.90 39.90 39.40 39.70 0.00 0% 39.70 1 39.75 2 13.15
2021-11-10 1535 4075 8 161727 39.65 39.70 39.65 39.70 0.00 0% 39.70 2 39.75 5 13.15
2021-11-11 1535 23055 22 913235 39.65 39.70 39.50 39.70 0.00 0% 39.60 1 39.70 9 13.15
2021-11-12 1535 25024 20 992360 40.10 40.10 39.35 39.75 0.05 0.13% 39.75 1 39.80 4 13.16
2021-11-15 1535 62660 37 2499238 39.75 40.10 39.55 39.70 0.05 -0.13% 39.60 5 39.70 1 13.15
2021-11-16 1535 83001 47 3283039 39.50 39.65 39.50 39.50 0.20 -0.5% 39.50 2 39.60 4 13.08
2021-11-17 1535 23002 21 907528 39.55 39.55 39.35 39.50 0.00 0% 39.40 5 39.70 2 13.08
2021-11-18 1535 27247 33 1080395 39.55 39.80 39.55 39.75 0.25 0.63% 39.60 2 39.80 2 13.16
2021-11-19 1535 53649 37 2114372 39.30 39.95 39.25 39.30 0.45 -1.13% 39.30 3 39.35 5 13.01
2021-11-22 1535 86071 35 3383232 39.30 39.60 39.05 39.20 0.10 -0.25% 39.20 1 39.25 1 12.98
2021-11-23 1535 49000 17 1934100 39.20 39.50 39.20 39.45 0.25 0.64% 39.40 1 39.45 3 13.06
2021-11-24 1535 58341 26 2300924 39.55 39.55 39.40 39.50 0.05 0.13% 39.45 6 39.50 1 13.08
2021-11-25 1535 15010 11 591395 39.50 39.50 39.35 39.45 0.05 -0.13% 39.45 1 39.50 9 13.06
2021-11-26 1535 68548 22 2700813 39.40 39.45 39.35 39.35 0.10 -0.25% 39.10 3 39.40 2 13.03
2021-11-29 1535 23000 21 897000 39.10 39.10 38.90 39.00 0.35 -0.89% 39.00 1 39.10 1 12.91
2021-11-30 1535 15001 11 588689 39.05 39.50 39.05 39.35 0.35 0.9% 39.25 4 39.35 1 13.03
2021-12-01 1535 29500 14 1159150 39.25 39.35 39.20 39.35 0.00 0% 39.35 1 39.50 5 13.03
2021-12-02 1535 23195 15 914673 39.45 39.45 39.30 39.30 0.05 -0.13% 39.35 2 39.40 5 13.01
2021-12-03 1535 29115 14 1143158 39.30 39.40 39.10 39.40 0.10 0.25% 39.40 1 39.50 6 13.05
2021-12-06 1535 14000 12 549500 39.35 39.35 39.15 39.15 0.25 -0.63% 39.35 1 39.40 1 12.96
2021-12-07 1535 35004 33 1369656 39.15 39.30 39.00 39.00 0.15 -0.38% 39.00 4 39.15 2 12.91
2021-12-08 1535 38093 40 1489187 39.05 39.50 38.95 39.05 0.05 0.13% 39.05 1 39.15 2 12.93
2021-12-09 1535 51025 34 1985973 38.95 39.00 38.80 38.90 0.15 -0.38% 38.90 6 39.00 4 12.88
2021-12-10 1535 37119 28 1451080 39.00 39.20 39.00 39.10 0.20 0.51% 39.05 4 39.25 3 12.95
2021-12-13 1535 44245 37 1735644 39.10 39.45 39.00 39.30 0.20 0.51% 39.25 6 39.40 2 13.01
2021-12-14 1535 61330 39 2401470 39.30 39.30 39.00 39.00 0.30 -0.76% 39.05 1 39.20 3 12.91
2021-12-15 1535 40679 73 1588263 39.00 39.20 39.00 39.05 0.05 0.13% 39.05 2 39.20 3 12.93
2021-12-16 1535 21950 28 860769 39.40 39.40 39.05 39.10 0.05 0.13% 39.15 1 39.25 3 12.95
2021-12-17 1535 32000 26 1250200 39.05 39.10 39.00 39.05 0.05 -0.13% 39.05 7 39.10 2 12.93
2021-12-20 1535 26001 27 1019290 39.30 39.35 39.10 39.15 0.10 0.26% 39.15 2 39.20 2 12.96
2021-12-21 1535 43006 58 1698066 39.15 39.70 39.05 39.70 0.55 1.4% 39.65 1 39.80 2 13.15
2021-12-22 1535 183045 113 7319604 39.70 40.10 39.70 40.10 0.40 1.01% 40.05 1 40.10 2 13.28
2021-12-23 1535 108928 79 4378571 40.30 40.35 40.05 40.15 0.05 0.12% 40.15 3 40.20 2 13.29
2021-12-24 1535 60465 50 2423066 40.30 40.30 40.00 40.10 0.05 -0.12% 40.05 1 40.10 4 13.28
2021-12-27 1535 40312 43 1611329 39.90 40.00 39.90 40.00 0.10 -0.25% 39.95 17 40.10 5 13.24
2021-12-28 1535 56076 34 2240243 40.00 40.00 39.90 40.00 0.00 0% 39.95 2 40.00 2 13.24
2021-12-29 1535 66107 50 2637909 39.95 40.00 39.80 40.00 0.00 0% 39.95 1 40.00 2 13.24
2021-12-30 1535 26014 29 1043407 40.00 40.10 39.95 39.95 0.05 -0.12% 39.95 1 40.00 2 13.23