三陽(2206)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　　　36.60
0
0%		35.60
-1
-2.73%		 34.60
-1
-2.81%		36.00
1.4
4.05%		 　37.15
1.15
3.19%		37.20
0.05
0.13%		36.50
-0.7
-1.88%		35.85
-0.65
-1.78%		34.05
-1.8
-5.02%		 　33.65
-0.4
-1.17%		33.60
-0.05
-0.15%		31.65
-1.95
-5.8%		32.35
0.7
2.21%		32.70
0.35
1.08%		 　33.60
0.9
2.75%		32.60
-1
-2.98%		33.00
0.4
1.23%		32.40
-0.6
-1.82%		31.50
-0.9
-2.78%		 34.14
2 月　31.95
0.45
1.43%		31.65
-0.3
-0.94%		31.90
0.25
0.79%		 　　　　　　　　　　　32.50
0.6
1.88%		32.50
0
0%		32.05
-0.45
-1.38%		 　　32.75
0.7
2.18%		 32.45
-0.3
-0.92%		 31.96
3 月　31.30
-1.15
-3.54%		31.55
0.25
0.8%		31.90
0.35
1.11%		31.30
-0.6
-1.88%		 　31.15
-0.15
-0.48%		30.80
-0.35
-1.12%		31.90
1.1
3.57%		31.55
-0.35
-1.1%		31.25
-0.3
-0.95%		 　31.00
-0.25
-0.8%		30.90
-0.1
-0.32%		30.80
-0.1
-0.32%		31.10
0.3
0.97%		31.55
0.45
1.45%		 　31.30
-0.25
-0.79%		30.85
-0.45
-1.44%		31.30
0.45
1.46%		31.45
0.15
0.48%		31.30
-0.15
-0.48%		 　31.90
0.6
1.92%		31.75
-0.15
-0.47%		 31.32
4 月30.95
-0.8
-2.52%		 　　　30.80
-0.15
-0.48%		31.15
0.35
1.14%		30.95
-0.2
-0.64%		30.75
-0.2
-0.65%		 　30.95
0.2
0.65%		30.95
0
0%		30.80
-0.15
-0.48%		31.20
0.4
1.3%		31.45
0.25
0.8%		 　32.80
1.35
4.29%		32.30
-0.5
-1.52%		32.80
0.5
1.55%		31.85
-0.95
-2.9%		31.95
0.1
0.31%		 　32.30
0.35
1.1%		33.55
1.25
3.87%		32.85
-0.7
-2.09%		32.35
-0.5
-1.52%		 31.78
5 月　　32.45
0.1
0.31%		30.85
-1.6
-4.93%		30.40
-0.45
-1.46%		29.60
-0.8
-2.63%		30.00
0.4
1.35%		 　30.20
0.2
0.67%		28.85
-1.35
-4.47%		26.20
-2.65
-9.19%		26.20
0
0%		27.85
1.65
6.3%		 　25.95
-1.9
-6.82%		27.10
1.15
4.43%		27.35
0.25
0.92%		27.40
0.05
0.18%		28.00
0.6
2.19%		 　28.20
0.2
0.71%		28.10
-0.1
-0.35%		28.15
0.05
0.18%		27.80
-0.35
-1.24%		28.00
0.2
0.72%		 27.95
-0.05
-0.18%		28.34
6 月28.30
0.35
1.25%		28.80
0.5
1.77%		29.25
0.45
1.56%		28.85
-0.4
-1.37%		 　28.75
-0.1
-0.35%		28.80
0.05
0.17%		28.75
-0.05
-0.17%		29.00
0.25
0.87%		29.00
0
0%		 　　29.00
0
0%		29.00
0
0%		29.30
0.3
1.03%		29.50
0.2
0.68%		 　29.55
0.05
0.17%		29.55
0
0%		29.80
0.25
0.85%		29.80
0
0%		29.90
0.1
0.34%		 　30.10
0.2
0.67%		29.95
-0.15
-0.5%		30.20
0.25
0.83%		 29.34
7 月30.20
0
0%		30.30
0.1
0.33%		 　30.85
0.55
1.82%		31.00
0.15
0.49%		30.50
-0.5
-1.61%		30.75
0.25
0.82%		30.30
-0.45
-1.46%		 　30.05
-0.25
-0.83%		29.55
-0.5
-1.66%		29.60
0.05
0.17%		29.70
0.1
0.34%		30.00
0.3
1.01%		 　29.80
-0.2
-0.67%		29.15
-0.65
-2.18%		29.00
-0.15
-0.51%		28.85
-0.15
-0.52%		29.05
0.2
0.69%		 　28.95
-0.1
-0.34%		28.70
-0.25
-0.86%		28.40
-0.3
-1.05%		28.65
0.25
0.88%		28.75
0.1
0.35%		 29.66
8 月　29.00
0.25
0.87%		28.85
-0.15
-0.52%		29.00
0.15
0.52%		29.00
0
0%		28.80
-0.2
-0.69%		 　28.75
-0.05
-0.17%		27.45
-1.3
-4.52%		27.45
0
0%		27.35
-0.1
-0.36%		27.00
-0.35
-1.28%		 　26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		26.70
0.1
0.38%		26.30
-0.4
-1.5%		26.30
0
0%		 　26.30
0
0%		26.05
-0.25
-0.95%		26.10
0.05
0.19%		26.10
0
0%		26.40
0.3
1.15%		 　27.15
0.75
2.84%		27.40
0.25
0.92%		27.3
9 月27.65
0.25
0.91%		27.40
-0.25
-0.9%		27.50
0.1
0.36%		 　27.20
-0.3
-1.09%		27.40
0.2
0.74%		26.70
-0.7
-2.55%		27.05
0.35
1.31%		27.10
0.05
0.18%		 　27.00
-0.1
-0.37%		27.20
0.2
0.74%		27.50
0.3
1.1%		27.85
0.35
1.27%		27.50
-0.35
-1.26%		 　　　26.75
-0.75
-2.73%		26.60
-0.15
-0.56%		26.95
0.35
1.32%		 　26.90
-0.05
-0.19%		26.90
0
0%		26.50
-0.4
-1.49%		26.50
0
0%		 27.04
10 月26.00
-0.5
-1.89%		 　26.00
0
0%		25.85
-0.15
-0.58%		25.85
0
0%		26.45
0.6
2.32%		26.75
0.3
1.13%		 　　26.45
-0.3
-1.12%		26.30
-0.15
-0.57%		26.65
0.35
1.33%		26.65
0
0%		 　26.70
0.05
0.19%		26.55
-0.15
-0.56%		26.65
0.1
0.38%		27.20
0.55
2.06%		26.90
-0.3
-1.1%		 　26.80
-0.1
-0.37%		26.95
0.15
0.56%		26.85
-0.1
-0.37%		26.90
0.05
0.19%		27.05
0.15
0.56%		 26.58
11 月26.80
-0.25
-0.92%		26.60
-0.2
-0.75%		26.95
0.35
1.32%		26.80
-0.15
-0.56%		26.75
-0.05
-0.19%		 　26.75
0
0%		26.70
-0.05
-0.19%		26.80
0.1
0.37%		26.60
-0.2
-0.75%		26.70
0.1
0.38%		 　26.60
-0.1
-0.37%		26.70
0.1
0.38%		26.75
0.05
0.19%		27.00
0.25
0.93%		26.70
-0.3
-1.11%		 　26.90
0.2
0.75%		26.70
-0.2
-0.74%		26.70
0
0%		26.90
0.2
0.75%		26.50
-0.4
-1.49%		 　26.45
-0.05
-0.19%		26.05
-0.4
-1.51%		 26.68
12 月26.30
0.25
0.96%		26.15
-0.15
-0.57%		26.20
0.05
0.19%		 　26.30
0.1
0.38%		26.25
-0.05
-0.19%		26.40
0.15
0.57%		26.45
0.05
0.19%		26.90
0.45
1.7%		 　26.85
-0.05
-0.19%		26.65
-0.2
-0.74%		26.55
-0.1
-0.38%		26.50
-0.05
-0.19%		26.50
0
0%		 　26.30
-0.2
-0.75%		26.30
0
0%		26.45
0.15
0.57%		26.55
0.1
0.38%		26.60
0.05
0.19%		 　26.75
0.15
0.56%		26.90
0.15
0.56%		27.05
0.15
0.56%		27.05
0
0%		　26.54

說明:最高漲幅:6.3%最低跌幅:-9.19% 最高價:37.20最低價:25.85平均價:29.12,灰色底表示週末,漲130天(44.55)元,跌142天(-60.3)元,平盤30天
6%=1,4%=6,3%=6,2%=16,1%=66,0%=65,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,-5%=12,-6%=14,-7%=40,-8%=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 2206 12466614 6022 456788921 36.15 37.30 35.80 36.60 0.90 0% 36.55 68 36.60 40 17.68
2021-01-05 2206 5642385 3164 201970541 36.35 36.50 35.45 35.60 1.00 -2.73% 35.60 3 35.70 6 17.20
2021-01-07 2206 3917746 1849 135102782 34.50 34.85 34.00 34.60 0.60 -2.81% 34.60 14 34.65 44 16.72
2021-01-08 2206 12580307 5718 449877594 35.00 36.70 34.25 36.00 1.40 4.05% 35.95 12 36.00 51 17.39
2021-01-11 2206 13050505 6239 479317290 36.15 37.40 35.75 37.15 1.15 3.19% 37.10 61 37.15 69 17.95
2021-01-12 2206 29146932 13437 1106860665 37.90 38.95 37.20 37.20 0.05 0.13% 37.20 184 37.25 7 17.97
2021-01-13 2206 8924496 4593 329082296 37.00 37.65 36.25 36.50 0.70 -1.88% 36.45 11 36.50 19 17.63
2021-01-14 2206 5711366 2889 206016234 36.90 36.90 35.80 35.85 0.65 -1.78% 35.80 80 35.85 137 17.32
2021-01-15 2206 10730194 4535 371571933 35.70 35.85 34.00 34.05 1.80 -5.02% 34.05 109 34.10 15 16.45
2021-01-18 2206 4581878 2262 152955611 33.90 34.50 32.50 33.65 0.40 -1.17% 33.65 37 33.70 36 16.26
2021-01-19 2206 3307345 1717 112303802 33.90 34.50 33.50 33.60 0.05 -0.15% 33.60 86 33.65 51 16.23
2021-01-20 2206 9409768 4126 303028837 33.50 33.50 31.60 31.65 1.95 -5.8% 31.65 20 31.70 28 15.29
2021-01-21 2206 3588706 1690 115825125 31.65 32.60 31.65 32.35 0.70 2.21% 32.35 10 32.40 81 15.63
2021-01-22 2206 2269207 1305 73692457 32.35 32.75 32.20 32.70 0.35 1.08% 32.65 4 32.70 5 15.80
2021-01-25 2206 2893583 1617 95843608 33.15 33.65 32.30 33.60 0.90 2.75% 33.40 9 33.60 6 16.23
2021-01-26 2206 2890630 1807 95135604 33.65 33.80 32.55 32.60 1.00 -2.98% 32.60 72 32.70 2 15.75
2021-01-27 2206 2352735 1389 77708483 32.80 33.55 32.50 33.00 0.40 1.23% 32.95 3 33.00 5 15.94
2021-01-28 2206 2261183 1311 72964134 32.10 32.60 32.05 32.40 0.60 -1.82% 32.35 15 32.40 7 15.65
2021-01-29 2206 3602478 1778 114632955 32.60 32.65 31.30 31.50 0.90 -2.78% 31.45 36 31.50 25 15.22
2021-02-02 2206 1545620 851 48895139 31.35 31.95 31.30 31.95 0.85 1.43% 31.90 2 31.95 6 15.43
2021-02-03 2206 1386194 827 44069161 32.10 32.25 31.55 31.65 0.30 -0.94% 31.65 33 31.75 5 15.29
2021-02-04 2206 1342287 710 42853837 31.90 32.15 31.65 31.90 0.25 0.79% 31.90 2 31.95 4 15.41
2021-02-17 2206 2340381 1247 75918788 32.50 32.80 32.10 32.50 0.50 1.88% 32.45 15 32.50 23 15.70
2021-02-18 2206 1787369 905 58068801 32.30 32.75 32.25 32.50 0.00 0% 32.50 66 32.55 1 15.70
2021-02-19 2206 2023817 1117 64807980 32.40 32.40 31.75 32.05 0.45 -1.38% 32.05 4 32.10 11 15.48
2021-02-23 2206 2777693 1428 91259567 32.65 33.15 32.35 32.75 0.00 2.18% 32.75 15 32.80 3 15.82
2021-02-25 2206 1470084 842 47741219 32.50 32.60 32.35 32.45 0.20 -0.92% 32.40 25 32.45 12 15.68
2021-03-02 2206 1546702 1023 49071137 31.95 32.15 31.30 31.30 0.45 -3.54% 31.30 10 31.35 10 15.12
2021-03-03 2206 1453549 816 45812862 31.35 31.85 31.15 31.55 0.25 0.8% 31.55 7 31.60 7 15.24
2021-03-04 2206 2191057 1289 69881305 31.55 32.20 31.45 31.90 0.35 1.11% 31.85 26 31.95 18 15.41
2021-03-05 2206 1951344 1221 61464395 31.90 32.10 31.30 31.30 0.60 -1.88% 31.30 13 31.35 8 15.12
2021-03-08 2206 1731949 947 54272758 31.50 31.80 31.15 31.15 0.15 -0.48% 31.15 119 31.20 15 15.05
2021-03-09 2206 1902738 1085 58863179 31.15 31.40 30.70 30.80 0.35 -1.12% 30.80 76 30.85 4 14.88
2021-03-10 2206 4877583 2372 155457039 31.20 32.30 31.15 31.90 1.10 3.57% 31.85 106 31.90 31 15.41
2021-03-11 2206 2912295 1805 92163443 31.80 32.25 31.35 31.55 0.35 -1.1% 31.55 27 31.60 37 15.24
2021-03-12 2206 1900876 1148 59482958 31.75 31.75 31.15 31.25 0.30 -0.95% 31.20 27 31.25 2 15.10
2021-03-15 2206 1749145 1072 54259180 31.35 31.35 30.80 31.00 0.25 -0.8% 30.95 59 31.05 9 14.98
2021-03-16 2206 2844540 1596 87738511 31.10 31.20 30.70 30.90 0.10 -0.32% 30.85 37 30.90 51 14.93
2021-03-17 2206 1712151 1022 52975308 31.00 31.10 30.75 30.80 0.10 -0.32% 30.80 89 30.85 8 14.88
2021-03-18 2206 1833430 998 57283496 30.85 31.55 30.85 31.10 0.30 0.97% 31.05 41 31.10 2 15.02
2021-03-19 2206 2447765 1086 76205300 31.30 31.55 30.80 31.55 0.45 1.45% 31.55 99 31.60 89 15.24
2021-03-22 2206 2098993 1076 65583509 31.50 31.50 31.10 31.30 0.25 -0.79% 31.30 6 31.35 3 15.12
2021-03-23 2206 2191124 1246 67868911 31.45 31.50 30.85 30.85 0.45 -1.44% 30.85 90 30.95 11 14.90
2021-03-24 2206 2826102 1501 88711924 30.85 31.65 30.85 31.30 0.45 1.46% 31.30 53 31.35 4 15.12
2021-03-25 2206 2648985 1418 83683403 31.45 31.80 31.40 31.45 0.15 0.48% 31.45 9 31.50 2 15.19
2021-03-26 2206 1700006 968 53177520 31.55 31.60 31.10 31.30 0.15 -0.48% 31.30 1 31.35 3 15.12
2021-03-29 2206 3330681 1497 106048213 31.45 32.00 31.40 31.90 0.60 1.92% 31.90 99 31.95 30 15.41
2021-03-30 2206 2848817 1569 90993976 32.00 32.30 31.70 31.75 0.15 -0.47% 31.75 3 31.80 30 15.34
2021-04-01 2206 1951198 1105 60143829 31.00 31.10 30.70 30.95 0.05 -2.52% 30.90 6 30.95 69 12.74
2021-04-06 2206 2005989 1145 61819793 31.05 31.05 30.70 30.80 0.15 -0.48% 30.75 70 30.80 12 12.67
2021-04-07 2206 1967521 1092 61008141 30.85 31.20 30.80 31.15 0.35 1.14% 31.10 27 31.15 52 12.82
2021-04-08 2206 1775549 1143 55006168 31.15 31.15 30.85 30.95 0.20 -0.64% 30.95 75 31.00 24 12.74
2021-04-09 2206 1802475 1139 55600605 30.95 31.10 30.75 30.75 0.20 -0.65% 30.75 166 30.80 2 12.65
2021-04-12 2206 2005440 1084 61949624 30.75 31.10 30.75 30.95 0.20 0.65% 30.90 70 30.95 12 12.74
2021-04-13 2206 5078327 2326 159753230 31.20 31.85 30.95 30.95 0.00 0% 30.95 67 31.00 32 12.74
2021-04-14 2206 2650649 1309 81636058 31.25 31.30 30.45 30.80 0.15 -0.48% 30.80 38 30.85 9 12.67
2021-04-15 2206 2757809 1463 86156101 31.00 31.50 31.00 31.20 0.40 1.3% 31.20 27 31.25 27 12.84
2021-04-16 2206 2286242 1317 71671737 31.30 31.55 31.20 31.45 0.25 0.8% 31.40 28 31.45 1 12.94
2021-04-19 2206 8370371 4138 270634397 31.70 32.90 31.65 32.80 1.35 4.29% 32.75 53 32.80 45 13.50
2021-04-20 2206 5291067 2884 172325451 33.05 33.40 32.15 32.30 0.50 -1.52% 32.30 40 32.35 6 13.29
2021-04-21 2206 4168983 2098 136326774 32.35 32.95 32.30 32.80 0.50 1.55% 32.75 98 32.80 39 13.50
2021-04-22 2206 5980818 2773 194392450 32.80 33.10 31.75 31.85 0.95 -2.9% 31.85 31 31.90 11 13.11
2021-04-23 2206 2450192 1125 78324166 32.10 32.50 31.50 31.95 0.10 0.31% 31.90 9 31.95 17 13.15
2021-04-26 2206 3183762 1380 103141912 32.00 32.70 31.95 32.30 0.35 1.1% 32.30 22 32.35 38 13.29
2021-04-27 2206 9020502 4144 299807312 32.50 33.80 32.25 33.55 1.25 3.87% 33.50 124 33.55 24 13.81
2021-04-28 2206 4749463 2232 156043806 33.50 33.50 32.60 32.85 0.70 -2.09% 32.80 16 32.85 17 13.52
2021-04-29 2206 3413550 1489 110562750 32.60 32.80 32.10 32.35 0.50 -1.52% 32.35 2 32.40 18 13.31
2021-05-03 2206 5397784 2376 177054385 32.80 33.30 32.45 32.45 0.10 0.31% 32.45 50 32.50 53 13.35
2021-05-04 2206 5857221 2609 183873577 32.80 33.05 30.40 30.85 1.60 -4.93% 30.80 90 30.90 57 12.70
2021-05-05 2206 2912678 1496 89324201 30.95 31.05 30.40 30.40 0.45 -1.46% 30.40 276 30.45 53 12.51
2021-05-06 2206 5228485 1968 156325699 30.65 30.80 29.25 29.60 0.80 -2.63% 29.55 85 29.60 26 12.18
2021-05-07 2206 1788255 874 53663766 30.00 30.35 29.75 30.00 0.40 1.35% 30.00 37 30.05 26 12.35
2021-05-10 2206 1647865 913 49862347 30.05 30.40 30.05 30.20 0.20 0.67% 30.20 54 30.25 15 12.43
2021-05-11 2206 4739058 2250 138790945 30.10 30.20 28.45 28.85 1.35 -4.47% 28.80 13 28.85 1 11.87
2021-05-12 2206 5984091 2926 161347424 28.70 28.70 26.00 26.20 2.65 -9.19% 26.20 136 26.25 2 10.78
2021-05-13 2206 3153729 1631 81951681 25.80 26.75 24.65 26.20 0.00 0% 26.15 20 26.40 2 10.78
2021-05-14 2206 4299977 2096 120148464 27.75 28.70 27.20 27.85 1.65 6.3% 27.85 2 27.90 14 11.60
2021-05-17 2206 5571746 2418 144061369 25.25 27.00 25.25 25.95 1.90 -6.82% 25.90 51 25.95 2 10.81
2021-05-18 2206 2759659 1416 74130464 26.50 27.35 26.15 27.10 1.15 4.43% 27.10 2 27.15 14 11.29
2021-05-19 2206 1952183 931 53205576 27.05 27.70 26.70 27.35 0.25 0.92% 27.35 15 27.40 31 11.40
2021-05-20 2206 4571139 1927 127180630 28.40 28.90 27.20 27.40 0.05 0.18% 27.40 25 27.45 12 11.42
2021-05-21 2206 1406659 832 39151990 27.85 28.15 27.50 28.00 0.60 2.19% 27.95 1 28.00 8 11.67
2021-05-24 2206 1237200 658 34791231 27.65 28.35 27.65 28.20 0.20 0.71% 28.15 13 28.20 12 11.75
2021-05-25 2206 1955621 1033 55171438 28.25 28.40 28.00 28.10 0.10 -0.35% 28.10 5 28.20 14 11.71
2021-05-26 2206 1215519 605 34073576 28.00 28.20 27.80 28.15 0.05 0.18% 28.10 7 28.15 17 11.73
2021-05-27 2206 974376 582 27149486 28.00 28.25 27.80 27.80 0.35 -1.24% 27.80 4 27.95 4 11.58
2021-05-28 2206 1008345 565 28323852 28.05 28.35 27.95 28.00 0.20 0.72% 28.00 30 28.05 10 11.67
2021-05-31 2206 1264498 640 35415561 28.20 28.25 27.85 27.95 0.05 -0.18% 27.95 2 28.00 29 11.65
2021-06-01 2206 1385485 736 39011842 28.00 28.40 27.95 28.30 0.35 1.25% 28.25 12 28.30 5 11.79
2021-06-02 2206 1883468 1065 53989681 28.60 28.90 28.35 28.80 0.50 1.77% 28.80 11 28.85 47 12.00
2021-06-03 2206 1875187 972 54640065 29.00 29.40 28.85 29.25 0.45 1.56% 29.20 33 29.25 10 12.19
2021-06-04 2206 1045234 595 30276475 29.15 29.15 28.85 28.85 0.40 -1.37% 28.85 81 28.90 4 12.02
2021-06-07 2206 1371191 761 39384459 29.05 29.15 28.15 28.75 0.10 -0.35% 28.75 22 28.80 9 11.98
2021-06-08 2206 1040858 510 30053091 28.85 29.10 28.50 28.80 0.05 0.17% 28.75 1 28.80 4 12.00
2021-06-09 2206 678915 392 19596286 28.80 29.15 28.60 28.75 0.05 -0.17% 28.75 45 28.80 4 11.98
2021-06-10 2206 844154 411 24432275 28.75 29.10 28.65 29.00 0.25 0.87% 28.95 10 29.00 29 12.08
2021-06-11 2206 1044119 430 30254553 29.10 29.15 28.80 29.00 0.00 0% 28.95 7 29.00 15 12.08
2021-06-15 2206 1454781 720 42045020 29.00 29.15 28.75 29.00 0.00 0% 29.00 14 29.05 12 12.08
2021-06-16 2206 1335337 739 38739138 28.85 29.20 28.80 29.00 0.00 0% 28.85 5 29.00 2 12.08
2021-06-17 2206 1034112 540 29996029 28.85 29.35 28.75 29.30 0.30 1.03% 29.20 4 29.30 10 12.21
2021-06-18 2206 1397636 689 40973727 29.35 29.50 29.05 29.50 0.20 0.68% 29.30 12 29.50 47 12.29
2021-06-21 2206 1225730 563 35833753 29.50 29.55 29.00 29.55 0.05 0.17% 29.35 64 29.55 17 12.31
2021-06-22 2206 1198699 735 35435756 29.60 29.85 29.30 29.55 0.00 0% 29.55 13 29.60 20 12.31
2021-06-23 2206 1855671 944 55645085 29.85 30.25 29.80 29.80 0.25 0.85% 29.80 77 29.90 2 12.42
2021-06-24 2206 1212581 575 36290444 29.95 30.10 29.80 29.80 0.00 0% 29.80 31 29.95 12 12.42
2021-06-25 2206 1097692 492 32899909 30.00 30.15 29.80 29.90 0.10 0.34% 29.90 21 29.95 9 12.46
2021-06-28 2206 1381856 706 41686642 30.00 30.50 29.95 30.10 0.20 0.67% 30.10 25 30.25 12 12.54
2021-06-29 2206 1598555 658 47860036 30.20 30.20 29.70 29.95 0.15 -0.5% 29.95 45 30.00 12 12.48
2021-06-30 2206 1669322 672 50202817 29.95 30.20 29.95 30.20 0.25 0.83% 30.15 60 30.20 64 12.58
2021-07-01 2206 1912730 978 58191847 30.20 30.80 30.10 30.20 0.00 0% 30.20 1 30.30 1 12.58
2021-07-02 2206 820154 516 24891491 30.35 30.50 30.20 30.30 0.10 0.33% 30.30 44 30.35 13 12.62
2021-07-05 2206 1994607 904 61468501 30.50 31.00 30.50 30.85 0.55 1.82% 30.85 63 30.90 19 12.85
2021-07-06 2206 1365731 809 42392144 31.15 31.20 30.95 31.00 0.15 0.49% 31.00 11 31.05 29 12.92
2021-07-07 2206 1944445 1074 59956207 30.80 31.10 30.45 30.50 0.50 -1.61% 30.50 22 30.60 8 12.71
2021-07-08 2206 819901 532 25113723 30.95 30.95 30.40 30.75 0.25 0.82% 30.65 3 30.80 32 12.81
2021-07-09 2206 1175872 741 35556412 30.50 30.60 30.10 30.30 0.45 -1.46% 30.25 4 30.30 1 12.62
2021-07-12 2206 1345733 769 40481498 30.35 30.35 29.90 30.05 0.25 -0.83% 30.05 99 30.10 15 12.52
2021-07-13 2206 2021052 1060 60071644 30.05 30.20 29.45 29.55 0.50 -1.66% 29.50 23 29.55 1 12.31
2021-07-14 2206 2178756 1038 63884238 29.50 29.85 28.85 29.60 0.05 0.17% 29.60 4 29.65 6 12.33
2021-07-15 2206 1243462 569 36902036 29.60 29.85 29.55 29.70 0.10 0.34% 29.70 14 29.75 4 12.38
2021-07-16 2206 859137 458 25661564 29.70 30.05 29.70 30.00 0.30 1.01% 29.95 48 30.00 76 12.50
2021-07-19 2206 1902454 757 56357607 30.00 30.00 29.35 29.80 0.20 -0.67% 29.80 24 29.85 9 12.42
2021-07-20 2206 1405618 912 41097945 29.60 29.60 29.05 29.15 0.65 -2.18% 29.15 8 29.20 5 12.15
2021-07-21 2206 1033326 610 30022735 29.30 29.50 28.80 29.00 0.15 -0.51% 29.00 3 29.05 1 12.08
2021-07-22 2206 967000 569 28054000 29.00 29.25 28.80 28.85 0.15 -0.52% 28.85 78 28.90 6 12.02
2021-07-23 2206 743808 397 21784386 28.90 29.50 28.90 29.05 0.20 0.69% 29.05 48 29.10 19 12.10
2021-07-26 2206 700689 391 20334964 29.05 29.25 28.95 28.95 0.10 -0.34% 28.95 27 29.00 5 12.06
2021-07-27 2206 834956 485 24088935 29.00 29.05 28.70 28.70 0.25 -0.86% 28.70 47 28.80 8 11.96
2021-07-28 2206 1054233 598 30008706 28.60 28.85 28.25 28.40 0.30 -1.05% 28.40 5 28.45 12 11.83
2021-07-29 2206 524152 305 15026770 28.25 28.90 28.25 28.65 0.25 0.88% 28.65 56 28.80 7 11.94
2021-07-30 2206 401973 259 11550013 28.65 28.95 28.65 28.75 0.10 0.35% 28.75 60 28.80 25 11.98
2021-08-02 2206 882085 419 25541756 29.00 29.05 28.80 29.00 0.25 0.87% 28.95 14 29.00 1 12.08
2021-08-03 2206 571292 310 16528175 29.05 29.15 28.85 28.85 0.15 -0.52% 28.85 52 28.95 4 12.02
2021-08-04 2206 554301 284 16075576 28.95 29.10 28.90 29.00 0.15 0.52% 29.00 8 29.05 1 12.08
2021-08-05 2206 570131 313 16527297 29.00 29.15 28.90 29.00 0.00 0% 29.00 1 29.05 22 12.08
2021-08-06 2206 1010432 520 29212315 29.00 29.05 28.80 28.80 0.20 -0.69% 28.80 57 28.95 13 12.00
2021-08-09 2206 1675232 769 48218788 28.80 28.95 28.65 28.75 0.05 -0.17% 28.75 62 28.80 13 11.98
2021-08-10 2206 1131835 778 31230230 27.85 28.00 27.25 27.45 0.00 -4.52% 27.40 1 27.50 6 11.44
2021-08-11 2206 881980 460 24264579 27.50 27.85 27.20 27.45 0.00 0% 27.45 4 27.50 12 11.44
2021-08-12 2206 892778 594 24411299 27.55 27.75 27.10 27.35 0.10 -0.36% 27.30 17 27.35 8 11.40
2021-08-13 2206 1153822 621 31301847 27.65 27.65 26.70 27.00 0.35 -1.28% 27.00 7 27.05 70 11.25
2021-08-16 2206 1875279 1005 49654403 26.90 26.90 26.20 26.80 0.20 -0.74% 26.80 77 26.85 9 11.03
2021-08-17 2206 1309169 844 34514337 26.60 26.70 26.10 26.60 0.20 -0.75% 26.60 9 26.65 8 10.95
2021-08-18 2206 1545301 825 40699209 26.40 26.80 26.05 26.70 0.10 0.38% 26.70 70 26.75 13 10.99
2021-08-19 2206 1252449 724 32835592 26.70 26.70 26.05 26.30 0.40 -1.5% 26.25 1 26.30 5 10.82
2021-08-20 2206 1022559 562 26825094 26.15 26.60 26.10 26.30 0.00 0% 26.30 27 26.35 23 10.82
2021-08-23 2206 1222567 663 32129506 26.15 26.45 26.15 26.30 0.00 0% 26.25 8 26.30 14 10.82
2021-08-24 2206 711908 449 18578954 26.30 26.35 26.00 26.05 0.25 -0.95% 26.05 51 26.10 5 10.72
2021-08-25 2206 1157963 695 30099313 26.00 26.10 25.90 26.10 0.05 0.19% 26.10 6 26.15 2 10.74
2021-08-26 2206 766730 550 20032774 26.10 26.40 25.95 26.10 0.00 0% 26.10 27 26.20 23 10.74
2021-08-27 2206 987731 579 25922176 26.20 26.45 26.00 26.40 0.30 1.15% 26.35 43 26.45 16 10.86
2021-08-30 2206 823873 546 22189131 26.40 27.15 26.40 27.15 0.75 2.84% 27.10 28 27.15 37 11.17
2021-08-31 2206 583344 370 15818660 27.15 27.40 26.85 27.40 0.25 0.92% 27.30 7 27.40 12 11.28
2021-09-01 2206 944819 601 26243815 27.60 27.95 27.60 27.65 0.25 0.91% 27.65 5 27.75 7 11.38
2021-09-02 2206 651738 457 17914737 27.75 27.90 27.25 27.40 0.25 -0.9% 27.40 10 27.45 5 11.28
2021-09-03 2206 513738 368 14102702 27.50 27.60 27.30 27.50 0.10 0.36% 27.50 2 27.55 10 11.32
2021-09-06 2206 537188 398 14661788 27.50 27.50 27.15 27.20 0.30 -1.09% 27.15 5 27.20 14 11.19
2021-09-07 2206 573446 323 15667135 27.40 27.50 27.20 27.40 0.20 0.74% 27.35 7 27.40 2 11.28
2021-09-08 2206 967047 581 26131841 27.35 27.40 26.70 26.70 0.70 -2.55% 26.70 7 26.80 4 10.99
2021-09-09 2206 620079 445 16648490 26.80 27.05 26.70 27.05 0.35 1.31% 26.85 6 27.05 3 11.13
2021-09-10 2206 293614 244 7952873 27.05 27.20 27.00 27.10 0.05 0.18% 27.10 15 27.15 46 11.15
2021-09-13 2206 573933 410 15427218 27.00 27.00 26.80 27.00 0.10 -0.37% 27.00 1 27.05 2 11.11
2021-09-14 2206 593671 413 16101372 27.15 27.25 26.90 27.20 0.20 0.74% 27.15 8 27.25 32 11.19
2021-09-15 2206 1035447 686 28362071 27.20 27.60 27.15 27.50 0.30 1.1% 27.50 98 27.55 29 11.32
2021-09-16 2206 1287203 749 35651606 27.60 27.90 27.30 27.85 0.35 1.27% 27.80 55 27.85 15 11.46
2021-09-17 2206 660000 362 18204550 27.80 27.80 27.50 27.50 0.35 -1.26% 27.50 19 27.60 4 11.32
2021-09-22 2206 937570 717 25154228 27.00 27.05 26.60 26.75 0.75 -2.73% 26.70 5 26.75 1 11.01
2021-09-23 2206 519059 391 13857186 26.75 26.85 26.60 26.60 0.15 -0.56% 26.60 18 26.70 11 10.95
2021-09-24 2206 442227 307 11899486 26.75 27.10 26.65 26.95 0.35 1.32% 26.80 3 26.95 3 11.09
2021-09-27 2206 582362 333 15730748 26.95 27.10 26.90 26.90 0.05 -0.19% 26.90 2 26.95 9 11.07
2021-09-28 2206 375657 279 10114193 26.90 27.05 26.85 26.90 0.00 0% 26.85 78 26.90 1 11.07
2021-09-29 2206 585181 483 15574115 26.70 26.75 26.50 26.50 0.40 -1.49% 26.50 11 26.55 5 10.91
2021-09-30 2206 478622 382 12688326 26.40 26.65 26.40 26.50 0.00 0% 26.45 40 26.50 4 10.91
2021-10-01 2206 951586 694 24901811 26.50 26.50 26.00 26.00 0.50 -1.89% 26.00 99 26.10 6 10.70
2021-10-04 2206 764670 458 19843667 26.00 26.15 25.80 26.00 0.00 0% 25.90 1 26.00 11 10.70
2021-10-05 2206 534885 425 13777510 26.00 26.00 25.50 25.85 0.15 -0.58% 25.80 33 25.85 1 10.64
2021-10-06 2206 379969 345 9845725 26.00 26.05 25.80 25.85 0.00 0% 25.85 14 25.90 3 10.64
2021-10-07 2206 541743 411 14289399 26.15 26.50 26.05 26.45 0.60 2.32% 26.40 25 26.45 3 10.88
2021-10-08 2206 770623 449 20608539 26.70 27.00 26.45 26.75 0.30 1.13% 26.70 3 26.75 2 11.01
2021-10-12 2206 573607 457 15116949 26.50 26.70 26.15 26.45 0.30 -1.12% 26.40 6 26.45 1 10.88
2021-10-13 2206 445917 391 11720802 26.70 26.70 26.10 26.30 0.15 -0.57% 26.30 2 26.35 3 10.82
2021-10-14 2206 703403 514 18703112 26.45 26.80 26.30 26.65 0.35 1.33% 26.60 6 26.70 17 10.97
2021-10-15 2206 428552 337 11406101 26.65 26.75 26.50 26.65 0.00 0% 26.60 3 26.65 2 10.97
2021-10-18 2206 430803 292 11458584 26.55 26.70 26.50 26.70 0.05 0.19% 26.60 25 26.70 10 10.99
2021-10-19 2206 487117 345 12988561 26.85 26.85 26.55 26.55 0.15 -0.56% 26.55 12 26.60 4 10.93
2021-10-20 2206 451214 372 11965632 26.70 26.75 26.40 26.65 0.10 0.38% 26.45 7 26.65 3 10.97
2021-10-21 2206 3097206 1390 83344274 26.65 27.20 26.30 27.20 0.55 2.06% 27.15 25 27.20 47 11.19
2021-10-22 2206 578758 359 15559721 27.00 27.05 26.70 26.90 0.30 -1.1% 26.85 8 26.95 4 11.07
2021-10-25 2206 410932 242 11050032 26.70 27.15 26.70 26.80 0.10 -0.37% 26.75 90 26.85 10 11.03
2021-10-26 2206 698498 324 18823506 26.80 27.05 26.75 26.95 0.15 0.56% 26.95 1 27.00 18 11.09
2021-10-27 2206 324841 213 8735239 27.00 27.05 26.80 26.85 0.10 -0.37% 26.85 17 26.95 11 11.05
2021-10-28 2206 458472 270 12386321 26.95 27.25 26.85 26.90 0.05 0.19% 26.90 4 26.95 7 11.07
2021-10-29 2206 429373 284 11546428 26.90 27.05 26.80 27.05 0.15 0.56% 27.05 3 27.10 59 11.13
2021-11-01 2206 502684 274 13542951 27.00 27.20 26.80 26.80 0.25 -0.92% 26.80 44 26.85 1 11.03
2021-11-02 2206 370644 227 9934744 27.15 27.15 26.60 26.60 0.20 -0.75% 26.60 31 26.65 1 10.95
2021-11-03 2206 240942 198 6442391 26.60 26.95 26.55 26.95 0.35 1.32% 26.95 2 27.00 25 11.09
2021-11-04 2206 227500 238 6115804 27.05 27.05 26.80 26.80 0.15 -0.56% 26.80 39 26.85 2 11.03
2021-11-05 2206 388145 261 10383982 27.00 27.00 26.65 26.75 0.05 -0.19% 26.70 28 26.75 24 11.01
2021-11-08 2206 298445 213 7965138 26.65 26.80 26.65 26.75 0.00 0% 26.75 2 26.80 13 11.01
2021-11-09 2206 320765 216 8571121 26.80 26.85 26.65 26.70 0.05 -0.19% 26.70 7 26.75 5 10.99
2021-11-10 2206 552433 332 14735437 26.85 26.85 26.60 26.80 0.10 0.37% 26.75 5 26.80 16 11.03
2021-11-11 2206 437751 285 11647661 26.75 26.75 26.55 26.60 0.20 -0.75% 26.55 58 26.60 11 10.95
2021-11-12 2206 637288 353 16958083 26.60 26.75 26.55 26.70 0.10 0.38% 26.65 6 26.70 3 12.96
2021-11-15 2206 518239 279 13795147 26.65 26.80 26.55 26.60 0.10 -0.37% 26.60 6 26.65 32 12.91
2021-11-16 2206 346693 224 9271198 26.60 26.85 26.60 26.70 0.10 0.38% 26.70 29 26.75 35 12.96
2021-11-17 2206 462653 265 12365329 26.60 26.85 26.60 26.75 0.05 0.19% 26.75 23 26.80 35 12.99
2021-11-18 2206 671192 398 17989459 26.80 27.00 26.65 27.00 0.25 0.93% 26.95 103 27.00 13 13.11
2021-11-19 2206 775163 479 20808204 27.05 27.05 26.65 26.70 0.30 -1.11% 26.70 11 26.80 7 12.96
2021-11-22 2206 650422 270 17365586 26.65 26.90 26.65 26.90 0.20 0.75% 26.75 12 26.90 15 13.06
2021-11-23 2206 355449 238 9493287 26.90 26.90 26.65 26.70 0.20 -0.74% 26.70 7 26.75 5 12.96
2021-11-24 2206 466720 337 12474209 26.75 26.85 26.65 26.70 0.00 0% 26.70 52 26.75 25 12.96
2021-11-25 2206 352300 263 9458371 26.75 26.90 26.75 26.90 0.20 0.75% 26.85 25 26.90 46 13.06
2021-11-26 2206 732901 464 19534165 26.90 26.90 26.50 26.50 0.40 -1.49% 26.50 28 26.55 6 12.86
2021-11-29 2206 367388 271 9719618 26.50 26.65 26.20 26.45 0.05 -0.19% 26.40 25 26.45 1 12.84
2021-11-30 2206 523998 345 13789941 26.50 26.65 26.05 26.05 0.40 -1.51% 26.05 26 26.50 1 12.65
2021-12-01 2206 434852 333 11411455 26.10 26.45 26.10 26.30 0.25 0.96% 26.30 5 26.35 1 12.77
2021-12-02 2206 454153 333 11871947 26.10 26.20 26.10 26.15 0.15 -0.57% 26.15 5 26.20 26 12.69
2021-12-03 2206 406582 266 10625226 26.20 26.20 26.10 26.20 0.05 0.19% 26.15 47 26.20 11 12.72
2021-12-06 2206 352852 219 9289416 26.45 26.45 26.25 26.30 0.10 0.38% 26.30 36 26.35 10 12.77
2021-12-07 2206 685876 322 18008732 26.30 26.35 26.20 26.25 0.05 -0.19% 26.25 10 26.30 9 12.74
2021-12-08 2206 545436 295 14418085 26.30 26.50 26.30 26.40 0.15 0.57% 26.40 26 26.45 7 12.82
2021-12-09 2206 419708 261 11130438 26.40 26.60 26.40 26.45 0.05 0.19% 26.45 22 26.50 3 12.84
2021-12-10 2206 714624 405 19061102 26.40 26.90 26.40 26.90 0.45 1.7% 26.80 2 26.90 28 13.06
2021-12-13 2206 816544 535 21918836 27.00 27.10 26.65 26.85 0.05 -0.19% 26.80 32 26.85 1 13.03
2021-12-14 2206 691850 542 18543631 26.75 26.95 26.65 26.65 0.20 -0.74% 26.65 6 26.70 9 12.94
2021-12-15 2206 484391 359 12905679 26.85 26.85 26.55 26.55 0.10 -0.38% 26.55 9 26.60 2 12.89
2021-12-16 2206 357678 231 9485921 26.60 26.65 26.45 26.50 0.05 -0.19% 26.50 58 26.55 4 12.86
2021-12-17 2206 607399 286 16050913 26.50 26.50 26.35 26.50 0.00 0% 26.40 4 26.50 32 12.86
2021-12-20 2206 325758 230 8606659 26.45 26.65 26.30 26.30 0.20 -0.75% 26.30 58 26.40 4 12.77
2021-12-21 2206 199820 153 5266845 26.30 26.45 26.30 26.30 0.00 0% 26.30 55 26.40 29 12.77
2021-12-22 2206 222377 198 5871818 26.35 26.50 26.30 26.45 0.15 0.57% 26.40 21 26.45 17 12.84
2021-12-23 2206 265527 207 7036283 26.45 26.60 26.45 26.55 0.10 0.38% 26.50 3 26.55 8 12.89
2021-12-24 2206 265033 199 7042397 26.50 26.65 26.45 26.60 0.05 0.19% 26.60 10 26.65 22 12.91
2021-12-27 2206 411801 254 10999938 26.70 26.80 26.65 26.75 0.15 0.56% 26.70 8 26.75 9 12.99
2021-12-28 2206 525474 337 14090058 26.80 26.90 26.65 26.90 0.15 0.56% 26.85 10 26.90 46 13.06
2021-12-29 2206 858916 499 23147292 26.90 27.05 26.85 27.05 0.15 0.56% 27.00 23 27.05 25 13.13
2021-12-30 2206 502850 315 13589385 27.05 27.10 26.95 27.05 0.00 0% 27.00 28 27.05 25 13.13