正新(2105)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　42.10
0
0%		41.95
-0.15
-0.36%		 　41.40
-0.55
-1.31%		41.35
-0.05
-0.12%		41.05
-0.3
-0.73%		41.50
0.45
1.1%		41.75
0.25
0.6%		 　42.40
0.65
1.56%		42.20
-0.2
-0.47%		42.10
-0.1
-0.24%		42.15
0.05
0.12%		42.10
-0.05
-0.12%		 　42.25
0.15
0.36%		 　　　　　　　　39.10
-3.15
-7.46%		39.35
0.25
0.64%		41.47
2 月 　39.35
0
0%		39.60
0.25
0.64%		39.95
0.35
0.88%		40.00
0.05
0.13%		39.60
-0.4
-1%		 　39.40
-0.2
-0.51%		39.30
-0.1
-0.25%		39.45
0.15
0.38%		39.55
0.1
0.25%		39.95
0.4
1.01%		 　39.45
-0.5
-1.25%		39.20
-0.25
-0.63%		39.45
0.25
0.64%		39.10
-0.35
-0.89%		39.15
0.05
0.13%		 　38.90
-0.25
-0.64%		38.70
-0.2
-0.51%		39.10
0.4
1.03%		39.55
0.45
1.15%		 39.33
3 月　39.00
-0.55
-1.39%		39.10
0.1
0.26%		39.20
0.1
0.26%		39.20
0
0%		39.00
-0.2
-0.51%		 　38.10
-0.9
-2.31%		38.35
0.25
0.66%		38.00
-0.35
-0.91%		37.85
-0.15
-0.39%		36.00
-1.85
-4.89%		 　34.90
-1.1
-3.06%		33.00
-1.9
-5.44%		33.00
0
0%		29.70
-3.3
-10%		30.25
0.55
1.85%		 　29.60
-0.65
-2.15%		30.70
1.1
3.72%		31.55
0.85
2.77%		31.00
-0.55
-1.74%		31.00
0
0%		 　31.15
0.15
0.48%		30.80
-0.35
-1.12%		34.39
4 月30.45
-0.35
-1.14%		 　　　30.05
-0.4
-1.31%		31.40
1.35
4.49%		32.60
1.2
3.82%		32.10
-0.5
-1.53%		32.55
0.45
1.4%		 　32.05
-0.5
-1.54%		33.30
1.25
3.9%		33.40
0.1
0.3%		32.85
-0.55
-1.65%		33.10
0.25
0.76%		 　32.75
-0.35
-1.06%		31.80
-0.95
-2.9%		31.30
-0.5
-1.57%		30.85
-0.45
-1.44%		30.60
-0.25
-0.81%		 　32.80
2.2
7.19%		34.55
1.75
5.34%		34.50
-0.05
-0.14%		34.55
0.05
0.14%		 32.37
5 月　　　34.10
-0.45
-1.3%		34.55
0.45
1.32%		34.50
-0.05
-0.14%		 33.85
-0.65
-1.88%		 　33.85
0
0%		33.35
-0.5
-1.48%		33.05
-0.3
-0.9%		32.00
-1.05
-3.18%		31.80
-0.2
-0.63%		 　32.25
0.45
1.42%		33.30
1.05
3.26%		33.70
0.4
1.2%		33.80
0.1
0.3%		32.55
-1.25
-3.7%		 　32.50
-0.05
-0.15%		33.80
1.3
4%		34.00
0.2
0.59%		33.55
-0.45
-1.32%		32.80
-0.75
-2.24%		 33.33
6 月33.75
0.95
2.9%		33.80
0.05
0.15%		34.60
0.8
2.37%		34.75
0.15
0.43%		34.75
0
0%		 　35.20
0.45
1.29%		35.40
0.2
0.57%		36.00
0.6
1.69%		34.70
-1.3
-3.61%		34.45
-0.25
-0.72%		 　34.20
-0.25
-0.73%		34.15
-0.05
-0.15%		35.70
1.55
4.54%		35.10
-0.6
-1.68%		35.00
-0.1
-0.28%		 　34.60
-0.4
-1.14%		34.70
0.1
0.29%		34.50
-0.2
-0.58%		 　　　33.95
-0.55
-1.59%		33.75
-0.2
-0.59%		 34.6
7 月33.90
0.15
0.44%		35.15
1.25
3.69%		34.95
-0.2
-0.57%		 　35.10
0.15
0.43%		35.15
0.05
0.14%		36.00
0.85
2.42%		36.00
0
0%		 　　35.55
-0.45
-1.25%		35.55
0
0%		36.35
0.8
2.25%		37.00
0.65
1.79%		35.70
-1.3
-3.51%		 　35.05
-0.65
-1.82%		35.55
0.5
1.43%		35.65
0.1
0.28%		35.00
-0.65
-1.82%		 　　34.00
-1
-2.86%		33.55
-0.45
-1.32%		33.65
0.1
0.3%		34.40
0.75
2.23%		33.95
-0.45
-1.31%		35.08
8 月 　33.60
-0.35
-1.03%		35.55
1.95
5.8%		35.90
0.35
0.98%		36.40
0.5
1.39%		35.35
-1.05
-2.88%		 　　36.65
1.3
3.68%		36.35
-0.3
-0.82%		37.75
1.4
3.85%		38.65
0.9
2.38%		 　38.75
0.1
0.26%		39.00
0.25
0.65%		38.40
-0.6
-1.54%		37.45
-0.95
-2.47%		38.10
0.65
1.74%		 　37.65
-0.45
-1.18%		37.65
0
0%		37.75
0.1
0.27%		37.30
-0.45
-1.19%		37.30
0
0%		 36.00
-1.3
-3.49%		36.93
9 月36.40
0.4
1.11%		35.90
-0.5
-1.37%		35.85
-0.05
-0.14%		36.10
0.25
0.7%		 　37.25
1.15
3.19%		 　38.50
1.25
3.36%		37.90
-0.6
-1.56%		 　37.80
-0.1
-0.26%		 38.25
0.45
1.19%		37.90
-0.35
-0.92%		37.70
-0.2
-0.53%		 　　37.05
-0.65
-1.72%		 35.70
-1.35
-3.64%		36.00
0.3
0.84%		 　　37.20
1.2
3.33%		36.90
-0.3
-0.81%		 37.17
10 月　　　　　38.00
1.1
2.98%		 37.85
-0.15
-0.39%		 　　37.70
-0.15
-0.4%		37.20
-0.5
-1.33%		37.10
-0.1
-0.27%		36.60
-0.5
-1.35%		36.70
0.1
0.27%		 　　36.80
0.1
0.27%		36.85
0.05
0.14%		36.70
-0.15
-0.41%		36.75
0.05
0.14%		 　37.25
0.5
1.36%		37.45
0.2
0.54%		37.10
-0.35
-0.93%		36.35
-0.75
-2.02%		36.10
-0.25
-0.69%		 37.05
11 月　36.05
-0.05
-0.14%		36.70
0.65
1.8%		37.50
0.8
2.18%		38.00
0.5
1.33%		38.25
0.25
0.66%		 　38.60
0.35
0.92%		38.60
0
0%		40.00
1.4
3.63%		39.90
-0.1
-0.25%		39.95
0.05
0.13%		 　39.95
0
0%		 41.05
1.1
2.75%		41.80
0.75
1.83%		 　　43.30
1.5
3.59%		42.75
-0.55
-1.27%		43.00
0.25
0.58%		43.20
0.2
0.47%		43.20
0
0%		 　42.50
-0.7
-1.62%		 40.53
12 月43.50
1
2.35%		43.20
-0.3
-0.69%		 43.70
0.5
1.16%		 　43.80
0.1
0.23%		 　　44.35
0.55
1.26%		 　　　45.70
1.35
3.04%		 45.10
-0.6
-1.31%		 　44.65
-0.45
-1%		43.05
-1.6
-3.58%		 　43.55
0.5
1.16%		 　43.60
0.05
0.11%		43.35
-0.25
-0.57%		44.10
0.75
1.73%		　44.1

說明:最高漲幅:7.19%最低跌幅:-10% 最高價:45.70最低價:29.60平均價:37.02,灰色底表示週末,漲132天(77.7)元,跌140天(-78.1)元,平盤17天
7%=2,6%=1,5%=2,4%=12,3%=17,2%=17,1%=43,0%=55,-0%=1,-1%=2,-2%=2,-3%=6,-4%=10,-5%=25,-6%=27,-7%=67,

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
2020-01-02 2105 848503 570 35636254 41.85 42.10 41.80 42.10 0.30 0% 42.05 9 42.10 4 38.62
2020-01-03 2105 1516951 897 63575781 42.15 42.15 41.80 41.95 0.15 -0.36% 41.90 1 41.95 23 38.49
2020-01-06 2105 1983944 959 82301286 41.90 41.90 41.30 41.40 0.55 -1.31% 41.40 44 41.45 6 37.98
2020-01-07 2105 1382796 656 57290946 41.50 41.55 41.30 41.35 0.05 -0.12% 41.35 143 41.40 1 37.94
2020-01-08 2105 2159476 1025 88916608 41.30 41.60 41.00 41.05 0.30 -0.73% 41.05 126 41.20 17 37.66
2020-01-09 2105 1332636 633 55197700 41.05 41.70 41.05 41.50 0.45 1.1% 41.40 7 41.50 50 38.07
2020-01-10 2105 1031668 530 42915427 41.50 41.75 41.30 41.75 0.25 0.6% 41.70 12 41.75 17 38.30
2020-01-13 2105 2296340 1115 97043246 41.90 42.40 41.90 42.40 0.65 1.56% 42.35 19 42.40 78 38.90
2020-01-14 2105 1319846 761 55847841 42.40 42.45 42.20 42.20 0.20 -0.47% 42.20 25 42.25 23 38.72
2020-01-15 2105 1596613 753 67114110 42.10 42.20 41.80 42.10 0.10 -0.24% 42.05 4 42.10 72 38.62
2020-01-16 2105 1130471 729 47544466 42.15 42.15 41.95 42.15 0.05 0.12% 42.10 11 42.15 27 38.67
2020-01-17 2105 952818 503 40093127 42.15 42.20 42.00 42.10 0.05 -0.12% 42.05 390 42.10 15 38.62
2020-01-20 2105 1243401 743 52476028 42.00 42.30 42.00 42.25 0.15 0.36% 42.20 17 42.25 17 38.76
2020-01-30 2105 9388943 4679 375324571 41.30 41.30 39.10 39.10 3.15 -7.46% 39.10 65 39.15 17 35.87
2020-01-31 2105 4144993 2114 164095160 39.10 40.10 39.10 39.35 0.25 0.64% 39.35 114 39.50 10 36.10
2020-02-03 2105 4229801 2411 165101290 39.00 39.35 38.55 39.35 0.00 0% 39.30 21 39.35 49 36.10
2020-02-04 2105 2305784 1368 91205460 39.10 39.90 39.05 39.60 0.25 0.64% 39.60 8 39.65 15 36.33
2020-02-05 2105 2427711 1106 96568905 39.55 39.95 39.30 39.95 0.35 0.88% 39.90 9 39.95 39 36.65
2020-02-06 2105 1854198 790 74318428 40.00 40.25 40.00 40.00 0.05 0.13% 40.00 131 40.20 11 36.70
2020-02-07 2105 1724097 952 68408751 39.70 40.00 39.60 39.60 0.40 -1% 39.55 102 39.60 69 36.33
2020-02-10 2105 2265845 1145 88939553 39.50 39.50 38.95 39.40 0.20 -0.51% 39.30 2 39.40 65 36.15
2020-02-11 2105 1604681 786 63164195 39.45 39.55 39.30 39.30 0.10 -0.25% 39.25 102 39.35 16 36.06
2020-02-12 2105 1646452 912 65098912 39.50 39.65 39.45 39.45 0.15 0.38% 39.45 12 39.55 9 36.19
2020-02-13 2105 1174000 606 46488300 39.45 39.70 39.45 39.55 0.10 0.25% 39.55 37 39.60 11 36.28
2020-02-14 2105 1306282 682 52101880 39.55 40.10 39.55 39.95 0.40 1.01% 39.90 7 39.95 41 36.65
2020-02-17 2105 1373216 852 54292897 39.80 39.80 39.45 39.45 0.50 -1.25% 39.45 34 39.50 123 36.19
2020-02-18 2105 1664320 909 65257463 39.30 39.40 39.10 39.20 0.25 -0.63% 39.20 26 39.25 15 35.96
2020-02-19 2105 1559000 832 61400950 39.55 39.55 39.15 39.45 0.25 0.64% 39.40 36 39.45 8 36.19
2020-02-20 2105 2219815 1296 87015052 39.50 39.60 39.10 39.10 0.35 -0.89% 39.10 172 39.15 83 35.87
2020-02-21 2105 1550000 746 60865100 39.30 39.40 39.15 39.15 0.05 0.13% 39.15 151 39.20 34 35.92
2020-02-24 2105 2858000 1572 111128550 39.00 39.00 38.80 38.90 0.25 -0.64% 38.90 172 38.95 14 35.69
2020-02-25 2105 2216719 1413 85759443 38.60 38.80 38.55 38.70 0.20 -0.51% 38.70 268 38.75 10 35.50
2020-02-26 2105 4037000 2088 156543350 38.45 39.10 38.45 39.10 0.40 1.03% 39.05 5 39.10 47 35.87
2020-02-27 2105 5755079 1943 225493907 38.90 39.55 38.80 39.55 0.45 1.15% 39.50 142 39.55 56 36.28
2020-03-02 2105 3262704 1747 126987014 38.50 39.15 38.50 39.00 0.55 -1.39% 39.00 700 39.05 25 35.78
2020-03-03 2105 2780000 1371 108540900 39.00 39.20 38.90 39.10 0.10 0.26% 39.05 5 39.10 16 35.87
2020-03-04 2105 2301972 1100 90116997 38.95 39.40 38.95 39.20 0.10 0.26% 39.15 15 39.20 14 35.96
2020-03-05 2105 1764264 883 69130390 39.20 39.40 39.05 39.20 0.00 0% 39.15 54 39.20 13 35.96
2020-03-06 2105 3680000 1691 143131900 39.20 39.20 38.70 39.00 0.20 -0.51% 38.95 54 39.00 17 35.78
2020-03-09 2105 6569092 2703 249931263 38.00 38.30 37.80 38.10 0.90 -2.31% 38.10 641 38.15 23 34.95
2020-03-10 2105 4519265 1688 171642828 37.80 38.45 37.60 38.35 0.25 0.66% 38.30 6 38.35 5 35.18
2020-03-11 2105 4929909 2236 185721669 37.30 38.00 37.30 38.00 0.35 -0.91% 38.00 40 38.05 31 34.86
2020-03-12 2105 8996526 3335 336630781 37.90 37.90 37.00 37.85 0.15 -0.39% 37.75 4 37.85 16 34.72
2020-03-13 2105 11566000 4582 405744950 36.00 36.30 34.30 36.00 1.85 -4.89% 35.95 77 36.00 120 33.03
2020-03-16 2105 6231581 3285 220169156 36.20 36.20 34.90 34.90 1.10 -3.06% 34.90 58 34.95 5 32.02
2020-03-17 2105 9644672 4537 320331986 34.00 34.25 32.95 33.00 1.90 -5.44% 33.00 907 33.05 9 30.28
2020-03-18 2105 8962742 4317 295823736 33.00 33.20 32.85 33.00 0.00 0% 33.00 255 33.05 8 30.28
2020-03-19 2105 12293437 5388 375980953 31.60 31.70 29.70 29.70 3.30 -10% 0.00 0 29.70 23 27.25
2020-03-20 2105 10940507 4067 330880021 29.80 31.15 29.70 30.25 0.55 1.85% 30.25 15 30.30 76 27.75
2020-03-23 2105 5929530 2556 175980250 28.50 30.05 28.50 29.60 0.65 -2.15% 29.60 599 29.70 11 27.16
2020-03-24 2105 4991854 2458 154295995 30.05 31.50 30.00 30.70 1.10 3.72% 30.70 244 30.80 6 28.17
2020-03-25 2105 4852079 2454 152404623 31.00 31.70 31.00 31.55 0.85 2.77% 31.50 2 31.55 10 28.94
2020-03-26 2105 3675454 1693 114854879 31.75 32.00 31.00 31.00 0.55 -1.74% 31.00 241 31.05 10 28.97
2020-03-27 2105 6843218 2749 212779752 31.50 31.75 30.85 31.00 0.00 0% 31.00 28 31.05 42 28.97
2020-03-30 2105 4638650 1759 142359268 30.45 31.25 30.00 31.15 0.15 0.48% 31.15 60 31.20 7 29.11
2020-03-31 2105 4580019 1924 142005489 31.55 31.80 30.60 30.80 0.35 -1.12% 30.80 1 30.85 11 28.78
2020-04-01 2105 3087640 1595 94312805 30.90 30.90 30.45 30.45 0.35 -1.14% 30.45 166 30.50 2 28.46
2020-04-06 2105 5419060 2557 162953604 30.30 30.60 29.70 30.05 0.40 -1.31% 30.05 35 30.15 7 28.08
2020-04-07 2105 5867175 3162 184662105 30.95 32.60 30.55 31.40 1.35 4.49% 31.40 26 31.50 50 29.35
2020-04-08 2105 5560288 2552 179493685 31.40 32.80 31.40 32.60 1.20 3.82% 32.50 2 32.60 49 30.47
2020-04-09 2105 3925582 1965 128054761 32.75 33.40 32.05 32.10 0.50 -1.53% 32.10 96 32.30 3 30.00
2020-04-10 2105 2624149 1528 84637117 32.10 32.60 32.10 32.55 0.45 1.4% 32.55 5 32.60 51 30.42
2020-04-13 2105 2422348 1711 78124732 32.45 32.80 32.05 32.05 0.50 -1.54% 32.05 15 32.15 2 29.95
2020-04-14 2105 4524555 2261 149900252 32.10 33.65 31.95 33.30 1.25 3.9% 33.30 29 33.40 2 31.12
2020-04-15 2105 3972103 2731 131992046 33.40 33.50 33.05 33.40 0.10 0.3% 33.40 13 33.45 2 31.22
2020-04-16 2105 3853326 2162 126388208 33.00 33.10 32.50 32.85 0.55 -1.65% 32.85 83 32.90 53 30.70
2020-04-17 2105 5314795 2250 176866742 33.10 33.75 32.95 33.10 0.25 0.76% 33.05 5 33.10 73 30.93
2020-04-20 2105 2461474 1218 80707092 33.00 33.00 32.65 32.75 0.35 -1.06% 32.75 47 32.80 5 30.61
2020-04-21 2105 4206778 2461 134768546 32.50 32.75 31.70 31.80 0.95 -2.9% 31.80 51 31.85 1 29.72
2020-04-22 2105 2689792 1372 84207583 31.30 31.50 31.10 31.30 0.50 -1.57% 31.30 30 31.35 6 29.25
2020-04-23 2105 4876912 2194 151414604 31.00 31.65 30.85 30.85 0.45 -1.44% 30.85 259 30.95 8 28.83
2020-04-24 2105 3971043 1872 121914523 30.85 31.10 30.55 30.60 0.25 -0.81% 30.60 25 30.65 31 28.60
2020-04-27 2105 7410182 3646 238921836 31.45 33.00 31.20 32.80 2.20 7.19% 32.80 76 32.85 23 30.65
2020-04-28 2105 8911532 4817 303827959 33.10 35.00 33.10 34.55 1.75 5.34% 34.50 114 34.55 39 32.29
2020-04-29 2105 5747046 3086 199605578 34.90 35.15 34.45 34.50 0.05 -0.14% 34.45 30 34.50 1 32.24
2020-04-30 2105 9959821 4386 345458451 34.55 34.95 34.35 34.55 0.05 0.14% 34.55 12 34.60 14 32.29
2020-05-04 2105 6414346 3919 218990123 33.40 34.60 33.40 34.10 0.45 -1.3% 34.10 17 34.15 13 31.87
2020-05-05 2105 5869286 3130 204133778 34.35 35.00 34.10 34.55 0.45 1.32% 34.55 71 34.60 1 32.29
2020-05-06 2105 4711000 2525 162486950 34.50 35.05 33.55 34.50 0.05 -0.14% 34.50 9 34.55 2 32.24
2020-05-08 2105 3422177 1691 116762454 34.90 34.90 33.85 33.85 0.30 -1.88% 33.85 156 33.95 1 31.64
2020-05-11 2105 2900218 1553 98649779 34.50 34.50 33.85 33.85 0.00 0% 33.85 37 33.90 1 31.64
2020-05-12 2105 3036000 1737 101642200 33.50 33.80 33.30 33.35 0.50 -1.48% 33.35 152 33.40 2 31.17
2020-05-13 2105 3360000 2078 111301950 33.35 33.60 33.00 33.05 0.30 -0.9% 33.05 114 33.10 2 30.89
2020-05-14 2105 6322000 3679 203274200 32.60 32.75 31.80 32.00 1.05 -3.18% 32.00 13 32.05 25 246.15
2020-05-15 2105 3913000 2095 125173650 32.50 32.50 31.70 31.80 0.20 -0.62% 31.80 39 31.90 6 244.62
2020-05-18 2105 3226921 1856 104566734 31.80 32.80 31.80 32.25 0.45 1.42% 32.25 33 32.30 1 248.08
2020-05-19 2105 3787000 1946 125782200 33.65 33.65 32.70 33.30 1.05 3.26% 33.25 81 33.30 54 256.15
2020-05-20 2105 4349000 2091 145225300 33.45 33.80 32.80 33.70 0.40 1.2% 33.65 4 33.70 20 259.23
2020-05-21 2105 2582000 1543 86855250 33.50 33.80 33.35 33.80 0.10 0.3% 33.75 7 33.80 10 260.00
2020-05-22 2105 4389000 2514 144452300 33.50 33.50 32.50 32.55 1.25 -3.7% 32.55 17 32.60 50 250.38
2020-05-25 2105 2164000 1047 69962300 32.65 32.80 31.90 32.50 0.05 -0.15% 32.50 37 32.55 309 250.00
2020-05-26 2105 4970623 2527 166651751 32.90 33.80 32.65 33.80 1.30 4% 33.80 26 33.85 46 260.00
2020-05-27 2105 3617000 1947 122168600 33.80 34.00 33.35 34.00 0.20 0.59% 33.95 1 34.00 89 261.54
2020-05-28 2105 3973000 1826 133630350 34.30 34.40 33.10 33.55 0.45 -1.32% 33.50 4 33.55 5 258.08
2020-05-29 2105 16092000 1844 529502150 33.50 33.75 32.80 32.80 0.75 -2.24% 32.80 755 32.85 344 252.31
2020-06-01 2105 4612000 2514 156888000 33.45 34.55 33.30 33.75 0.95 2.9% 33.75 11 33.80 4 259.62
2020-06-02 2105 1973092 1154 66716099 33.60 34.15 33.60 33.80 0.05 0.15% 33.75 33 33.80 54 260.00
2020-06-03 2105 5171000 2915 177694200 34.40 34.60 33.90 34.60 0.80 2.37% 34.55 41 34.60 38 266.15
2020-06-04 2105 4198000 2153 145659600 34.90 35.05 34.30 34.75 0.15 0.43% 34.75 147 34.80 21 267.31
2020-06-05 2105 4249000 2091 147627600 34.75 34.95 34.50 34.75 0.00 0% 34.75 74 34.80 11 267.31
2020-06-08 2105 5080000 2380 178300600 34.90 35.30 34.75 35.20 0.45 1.29% 35.15 1 35.20 5 270.77
2020-06-09 2105 3700000 2032 130698400 35.30 35.45 35.00 35.40 0.20 0.57% 35.35 42 35.40 25 272.31
2020-06-10 2105 5189000 2578 185589550 35.40 36.00 35.40 36.00 0.60 1.69% 35.95 9 36.00 105 276.92
2020-06-11 2105 6151000 2976 216519250 35.95 36.00 34.55 34.70 1.30 -3.61% 34.65 46 34.70 2 266.92
2020-06-12 2105 3764000 1800 128891900 33.80 34.50 33.80 34.45 0.25 -0.72% 34.45 5 34.50 70 265.00
2020-06-15 2105 3495000 1728 120631050 34.65 34.95 34.00 34.20 0.25 -0.73% 34.20 38 34.25 5 263.08
2020-06-16 2105 3746000 2037 128793200 34.35 34.75 34.05 34.15 0.05 -0.15% 34.15 34 34.20 23 262.69
2020-06-17 2105 9224025 4877 328440468 34.60 36.20 34.60 35.70 1.55 4.54% 35.65 42 35.70 25 274.62
2020-06-18 2105 4747873 2391 167716547 35.80 35.90 35.00 35.10 0.60 -1.68% 35.10 82 35.15 8 270.00
2020-06-19 2105 5224040 2066 183162431 35.20 35.45 35.00 35.00 0.10 -0.28% 34.95 180 35.00 26 269.23
2020-06-22 2105 3303315 1407 114578987 35.10 35.10 34.50 34.60 0.40 -1.14% 34.60 9 34.65 16 266.15
2020-06-23 2105 2862560 1286 98941867 34.65 34.90 34.10 34.70 0.10 0.29% 34.70 14 34.75 1 266.92
2020-06-24 2105 2879661 1126 99725465 34.60 35.30 34.50 34.50 0.20 -0.58% 34.50 123 34.60 23 265.38
2020-06-29 2105 3938061 2124 133901417 34.30 34.45 33.75 33.95 0.55 -1.59% 33.90 4 33.95 15 261.15
2020-06-30 2105 3891899 1934 131481377 34.00 34.00 33.65 33.75 0.20 -0.59% 33.75 86 33.80 74 259.62
2020-07-01 2105 3016937 2145 102095702 33.75 34.20 33.75 33.90 0.15 0.44% 33.85 6 33.90 28 260.77
2020-07-02 2105 6796381 3813 236377209 34.00 35.25 34.00 35.15 1.25 3.69% 35.15 47 35.20 22 270.38
2020-07-03 2105 2576776 1410 90267008 35.50 35.50 34.85 34.95 0.20 -0.57% 34.95 4 35.00 978 268.85
2020-07-06 2105 5222203 2645 182852849 35.00 35.25 34.85 35.10 0.15 0.43% 35.05 25 35.10 118 270.00
2020-07-07 2105 3527588 1592 123984297 35.15 35.40 35.00 35.15 0.05 0.14% 35.10 25 35.15 499 270.38
2020-07-08 2105 9105120 4442 326111690 35.20 36.20 35.10 36.00 0.85 2.42% 35.95 5 36.00 78 276.92
2020-07-09 2105 6072224 3173 219137814 36.15 36.35 35.80 36.00 0.00 0% 36.00 12 36.05 132 276.92
2020-07-13 2105 5807892 2753 208001539 35.80 36.10 35.50 35.55 0.05 -1.25% 35.55 188 35.65 18 273.46
2020-07-14 2105 5247681 2461 187053994 35.95 35.95 35.50 35.55 0.00 0% 35.55 87 35.65 100 273.46
2020-07-15 2105 7783497 3183 282912901 35.90 36.80 35.75 36.35 0.80 2.25% 36.30 22 36.35 311 279.62
2020-07-16 2105 11482759 5157 425547633 36.50 37.40 36.40 37.00 0.65 1.79% 37.00 18 37.05 18 284.62
2020-07-17 2105 7228469 3069 262675634 37.30 37.40 35.70 35.70 1.30 -3.51% 35.70 68 35.75 2 274.62
2020-07-20 2105 5492122 2175 193381707 35.75 35.90 34.90 35.05 0.65 -1.82% 35.05 70 35.15 24 269.62
2020-07-21 2105 3770479 1375 134261398 35.50 35.80 35.25 35.55 0.50 1.43% 35.55 14 35.60 105 273.46
2020-07-22 2105 6649537 1500 236963128 35.25 35.95 35.25 35.65 0.10 0.28% 35.60 87 35.65 313 274.23
2020-07-23 2105 5957755 2215 209427925 34.85 35.70 34.70 35.00 0.00 -1.82% 35.00 80 35.10 3 269.23
2020-07-27 2105 5314960 2068 181805390 34.45 34.90 33.75 34.00 0.50 -2.86% 34.00 91 34.20 3 261.54
2020-07-28 2105 6713033 2689 225000939 33.50 33.85 33.20 33.55 0.45 -1.32% 33.55 107 33.70 15 258.08
2020-07-29 2105 2911772 1463 98542309 33.55 34.15 33.45 33.65 0.10 0.3% 33.65 16 33.70 37 258.85
2020-07-30 2105 3375800 1665 114655178 33.75 34.55 33.50 34.40 0.75 2.23% 34.35 33 34.40 1 264.62
2020-07-31 2105 2666196 1288 90831304 34.15 34.40 33.95 33.95 0.45 -1.31% 33.95 140 34.05 2 261.15
2020-08-03 2105 5414440 2949 182945293 33.70 34.10 33.60 33.60 0.35 -1.03% 33.60 142 33.70 22 258.46
2020-08-04 2105 8332965 4370 291896195 33.65 35.60 33.65 35.55 1.95 5.8% 35.55 14 35.60 125 273.46
2020-08-05 2105 8431489 4448 301941236 35.55 36.40 35.10 35.90 0.35 0.98% 35.90 35 35.95 25 276.15
2020-08-06 2105 9129436 3830 332780030 35.90 36.95 35.90 36.40 0.50 1.39% 36.35 10 36.40 110 280.00
2020-08-07 2105 3840626 1991 137312820 36.25 36.40 35.30 35.35 1.05 -2.88% 35.35 77 35.40 3 271.92
2020-08-11 2105 13364089 5216 490076540 35.70 37.25 35.65 36.65 1.25 3.68% 36.60 66 36.65 118 281.92
2020-08-12 2105 6615489 3100 242315139 37.00 37.30 36.00 36.35 0.30 -0.82% 36.30 83 36.35 4 117.26
2020-08-13 2105 10333534 4589 385225909 36.80 37.75 36.70 37.75 1.40 3.85% 37.70 9 37.75 277 121.77
2020-08-14 2105 18315961 6576 705058315 38.00 39.25 37.10 38.65 0.90 2.38% 38.65 50 38.70 30 124.68
2020-08-17 2105 17104389 7302 665235754 39.00 39.20 38.00 38.75 0.10 0.26% 38.75 84 38.80 12 125.00
2020-08-18 2105 9148506 4087 353224484 38.90 39.00 38.10 39.00 0.25 0.65% 38.95 2 39.00 196 125.81
2020-08-19 2105 5635459 2972 217443010 39.05 39.10 38.30 38.40 0.60 -1.54% 38.35 130 38.40 23 123.87
2020-08-20 2105 9560510 4297 355468866 38.25 38.35 36.05 37.45 0.95 -2.47% 37.45 73 37.50 61 120.81
2020-08-21 2105 4361917 2513 165957328 37.85 38.35 37.65 38.10 0.65 1.74% 38.10 15 38.15 5 122.90
2020-08-24 2105 3749489 1846 141143032 38.35 38.35 37.30 37.65 0.45 -1.18% 37.65 228 37.75 1 121.45
2020-08-25 2105 1843543 1059 69766711 37.70 38.10 37.60 37.65 0.00 0% 37.65 46 37.70 21 121.45
2020-08-26 2105 2066078 1089 78070289 37.75 38.00 37.55 37.75 0.10 0.27% 37.75 75 37.85 37 121.77
2020-08-27 2105 3143663 1747 117258121 37.80 37.85 36.85 37.30 0.45 -1.19% 37.25 1 37.30 13 120.32
2020-08-28 2105 3651638 1832 136631518 37.20 37.75 37.10 37.30 0.00 0% 37.30 66 37.40 18 120.32
2020-08-31 2105 14277754 4470 521409459 37.40 37.85 36.00 36.00 1.30 -3.49% 36.00 706 36.30 9 116.13
2020-09-01 2105 8787039 3356 318938953 36.10 36.80 36.00 36.40 0.40 1.11% 36.30 62 36.40 7 117.42
2020-09-02 2105 6583888 2822 235794968 36.40 36.45 35.55 35.90 0.50 -1.37% 35.85 20 35.90 3 115.81
2020-09-03 2105 6907808 3113 247872390 36.00 36.35 35.65 35.85 0.05 -0.14% 35.80 20 35.85 42 115.65
2020-09-04 2105 7627020 3551 273389213 35.85 36.25 35.50 36.10 0.25 0.7% 36.05 59 36.10 36 116.45
2020-09-07 2105 7154017 3247 264647579 36.10 37.50 36.10 37.25 1.15 3.19% 37.20 21 37.25 8 120.16
2020-09-10 2105 5390008 2865 206312301 38.45 38.50 37.80 38.50 0.05 3.36% 38.45 15 38.50 287 124.19
2020-09-11 2105 5880295 2856 223823271 38.40 38.85 37.50 37.90 0.60 -1.56% 37.85 2 37.90 30 122.26
2020-09-14 2105 3249048 1688 122752950 38.00 38.20 37.55 37.80 0.10 -0.26% 37.80 3 37.85 10 121.94
2020-09-16 2105 2250987 1190 86256287 38.55 38.60 38.10 38.25 0.25 1.19% 38.20 6 38.25 22 123.39
2020-09-17 2105 2715725 1435 102875641 38.15 38.25 37.60 37.90 0.35 -0.92% 37.90 7 37.95 35 122.26
2020-09-18 2105 3177280 1009 119783942 37.90 37.90 37.55 37.70 0.20 -0.53% 37.70 22 37.75 18 121.61
2020-09-22 2105 3913679 1936 145671854 37.85 37.85 36.60 37.05 0.95 -1.72% 37.05 23 37.10 18 119.52
2020-09-24 2105 9369433 3947 338796352 36.70 37.00 35.70 35.70 1.60 -3.64% 35.70 201 35.75 47 115.16
2020-09-25 2105 3585505 1572 128843799 36.00 36.40 35.55 36.00 0.30 0.84% 35.90 29 36.00 37 116.13
2020-09-29 2105 3505068 1593 130449272 36.85 37.45 36.85 37.20 0.50 3.33% 37.15 38 37.20 12 120.00
2020-09-30 2105 2752995 1392 101883165 37.25 37.35 36.80 36.90 0.30 -0.81% 36.90 69 36.95 19 119.03
2020-10-06 2105 4102245 2031 155580210 37.95 38.20 37.75 38.00 0.10 2.98% 37.95 2 38.00 311 122.58
2020-10-08 2105 2696610 1198 102060402 38.00 38.10 37.60 37.85 0.15 -0.39% 37.80 16 37.85 45 122.10
2020-10-12 2105 2953000 1183 110629200 37.90 37.90 37.20 37.70 0.15 -0.4% 37.65 15 37.70 34 121.61
2020-10-13 2105 2474677 1327 91621807 37.60 37.65 36.55 37.20 0.50 -1.33% 37.10 35 37.20 18 120.00
2020-10-14 2105 1679752 834 62217087 37.00 37.20 36.90 37.10 0.10 -0.27% 37.05 32 37.10 8 119.68
2020-10-15 2105 2538343 1231 93054883 36.80 37.00 36.50 36.60 0.50 -1.35% 36.60 97 36.65 9 118.06
2020-10-16 2105 1639896 852 60289567 36.60 36.90 36.60 36.70 0.10 0.27% 36.70 74 36.75 27 118.39
2020-10-20 2105 1978861 1036 72597879 36.95 36.95 36.55 36.80 0.25 0.27% 36.70 1 36.80 9 118.71
2020-10-21 2105 2083822 1291 76760036 36.95 37.10 36.65 36.85 0.05 0.14% 36.80 15 36.85 27 118.87
2020-10-22 2105 3046675 1100 112273136 36.85 37.10 36.70 36.70 0.15 -0.41% 36.70 17 36.95 1 118.39
2020-10-23 2105 1963046 863 71933287 36.70 36.80 36.55 36.75 0.05 0.14% 36.75 2 36.80 38 118.55
2020-10-26 2105 3034107 1440 113263831 36.75 37.70 36.75 37.25 0.50 1.36% 37.20 59 37.25 35 120.16
2020-10-27 2105 3578305 1385 133579315 37.15 37.50 36.90 37.45 0.20 0.54% 37.40 18 37.45 18 120.81
2020-10-28 2105 2327358 1359 86494279 37.30 37.45 36.90 37.10 0.35 -0.93% 37.05 11 37.10 9 119.68
2020-10-29 2105 2849091 1625 103603943 36.65 36.75 36.10 36.35 0.75 -2.02% 36.30 197 36.35 14 117.26
2020-10-30 2105 3667834 1656 131997705 36.05 36.30 35.50 36.10 0.25 -0.69% 36.00 9 36.10 33 116.45
2020-11-02 2105 1936863 978 69728635 36.10 36.20 35.90 36.05 0.05 -0.14% 36.00 12 36.05 3 116.29
2020-11-03 2105 4179146 1780 152496945 36.05 36.90 36.05 36.70 0.65 1.8% 36.70 935 36.75 134 118.39
2020-11-04 2105 6557064 2491 243500843 36.60 37.50 36.25 37.50 0.80 2.18% 37.35 12 37.50 240 120.97
2020-11-05 2105 8261558 3167 313634494 37.50 38.15 37.30 38.00 0.50 1.33% 38.00 976 38.05 257 122.58
2020-11-06 2105 7620317 2684 291214582 38.05 38.40 37.70 38.25 0.25 0.66% 38.25 48 38.30 119 123.39
2020-11-09 2105 5530473 2317 213132941 38.45 38.70 38.40 38.60 0.35 0.92% 38.55 26 38.60 392 124.52
2020-11-10 2105 4973314 2017 191776333 38.60 38.80 38.30 38.60 0.00 0% 38.60 35 38.65 182 124.52
2020-11-11 2105 13390490 5675 528271055 38.75 40.05 38.70 40.00 1.40 3.63% 39.95 2 40.00 54 129.03
2020-11-12 2105 8524532 3800 340110669 39.90 40.15 39.30 39.90 0.10 -0.25% 39.90 54 39.95 79 128.71
2020-11-13 2105 13588348 7418 550006859 39.85 41.50 39.80 39.95 0.05 0.13% 39.95 28 40.00 542 39.95
2020-11-16 2105 5104262 2592 203799996 39.95 40.15 39.65 39.95 0.00 0% 39.90 39 39.95 90 39.95
2020-11-18 2105 9128178 4815 374896965 40.45 41.30 40.40 41.05 0.70 2.75% 41.00 95 41.05 193 41.05
2020-11-19 2105 9079027 3981 378145591 41.05 41.95 41.05 41.80 0.75 1.83% 41.75 32 41.80 128 41.80
2020-11-23 2105 10226257 4977 444887767 43.85 44.30 43.00 43.30 0.05 3.59% 43.25 34 43.30 71 43.30
2020-11-24 2105 6117615 2886 261434439 43.30 43.45 41.20 42.75 0.55 -1.27% 42.70 30 42.75 41 42.75
2020-11-25 2105 5325084 2876 229746017 43.00 43.80 42.65 43.00 0.25 0.58% 42.95 50 43.00 91 43.00
2020-11-26 2105 7542467 4358 326152066 43.05 43.45 42.80 43.20 0.20 0.47% 43.15 25 43.20 223 43.20
2020-11-27 2105 6361193 3107 274401918 43.10 43.40 42.90 43.20 0.00 0% 43.15 15 43.20 104 43.20
2020-11-30 2105 13434448 2923 574483737 43.35 43.40 42.50 42.50 0.70 -1.62% 42.50 4 42.60 5 42.50
2020-12-01 2105 9985803 3734 433005876 42.55 43.80 42.50 43.50 1.00 2.35% 43.45 21 43.50 78 43.50
2020-12-02 2105 5596146 2831 243127692 43.80 43.85 43.00 43.20 0.30 -0.69% 43.20 8 43.25 23 43.20
2020-12-04 2105 6468057 2744 282364077 43.40 43.85 43.35 43.70 0.40 1.16% 43.65 18 43.70 126 43.70
2020-12-07 2105 6453513 2834 282272642 43.80 43.85 43.50 43.80 0.10 0.23% 43.75 20 43.80 20 43.80
2020-12-11 2105 5016942 2757 223085392 44.70 45.25 43.80 44.35 0.45 1.26% 44.35 9 44.40 10 44.35
2020-12-16 2105 8314220 4412 377817484 45.00 45.70 45.00 45.70 0.90 3.04% 45.65 27 45.70 202 45.70
2020-12-18 2105 4065132 1921 183500896 45.50 45.50 45.00 45.10 0.40 -1.31% 45.10 28 45.20 38 45.10
2020-12-21 2105 5261228 2716 234196894 44.80 45.00 43.60 44.65 0.45 -1% 44.60 30 44.65 5 44.65
2020-12-22 2105 8010970 3924 350191169 44.05 44.40 42.80 43.05 1.60 -3.58% 43.05 16 43.10 7 43.05
2020-12-25 2105 2056000 1264 89500901 43.50 43.85 43.30 43.55 0.05 1.16% 43.50 109 43.55 107 43.55
2020-12-28 2105 2650937 1467 115697523 43.60 43.80 43.30 43.60 0.05 0.11% 43.60 28 43.65 79 43.60
2020-12-29 2105 2618353 1531 113616217 43.80 43.80 43.20 43.35 0.25 -0.57% 43.35 21 43.45 24 43.35
2020-12-30 2105 4584162 2613 200913106 43.40 44.45 43.20 44.10 0.75 1.73% 44.05 32 44.10 6 44.10