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　　　44.40
0
0%		42.80
-1.6
-3.6%		 42.85
0.05
0.12%		43.60
0.75
1.75%		 　43.55
-0.05
-0.11%		43.05
-0.5
-1.15%		43.30
0.25
0.58%		43.10
-0.2
-0.46%		43.05
-0.05
-0.12%		 　42.35
-0.7
-1.63%		43.20
0.85
2.01%		41.60
-1.6
-3.7%		41.70
0.1
0.24%		42.00
0.3
0.72%		 　42.00
0
0%		41.50
-0.5
-1.19%		41.40
-0.1
-0.24%		40.35
-1.05
-2.54%		39.95
-0.4
-0.99%		 42.44
2 月　42.25
2.3
5.76%		42.45
0.2
0.47%		41.65
-0.8
-1.88%		 　　　　　　　　　　　42.70
1.05
2.52%		43.30
0.6
1.41%		42.55
-0.75
-1.73%		 　　44.65
2.1
4.94%		 44.45
-0.2
-0.45%		 42.95
3 月　42.40
-2.05
-4.61%		43.85
1.45
3.42%		43.55
-0.3
-0.68%		42.95
-0.6
-1.38%		 　43.45
0.5
1.16%		43.60
0.15
0.35%		43.65
0.05
0.11%		43.85
0.2
0.46%		44.00
0.15
0.34%		 　44.15
0.15
0.34%		44.05
-0.1
-0.23%		44.70
0.65
1.48%		45.00
0.3
0.67%		44.20
-0.8
-1.78%		 　44.55
0.35
0.79%		44.75
0.2
0.45%		46.40
1.65
3.69%		45.75
-0.65
-1.4%		45.45
-0.3
-0.66%		 　47.00
1.55
3.41%		47.50
0.5
1.06%		 44.67
4 月47.45
-0.05
-0.11%		 　　　47.30
-0.15
-0.32%		47.30
0
0%		46.95
-0.35
-0.74%		48.00
1.05
2.24%		 　47.80
-0.2
-0.42%		47.30
-0.5
-1.05%		48.15
0.85
1.8%		51.20
3.05
6.33%		51.70
0.5
0.98%		 　53.80
2.1
4.06%		56.50
2.7
5.02%		57.10
0.6
1.06%		56.10
-1
-1.75%		56.30
0.2
0.36%		 　57.00
0.7
1.24%		56.10
-0.9
-1.58%		55.50
-0.6
-1.07%		54.10
-1.4
-2.52%		 51.86
5 月　　52.50
-1.6
-2.96%		51.10
-1.4
-2.67%		49.50
-1.6
-3.13%		50.70
1.2
2.42%		51.00
0.3
0.59%		 　51.50
0.5
0.98%		48.60
-2.9
-5.63%		45.00
-3.6
-7.41%		43.90
-1.1
-2.44%		44.35
0.45
1.03%		 　41.30
-3.05
-6.88%		43.75
2.45
5.93%		43.55
-0.2
-0.46%		44.20
0.65
1.49%		44.35
0.15
0.34%		 　44.60
0.25
0.56%		46.30
1.7
3.81%		46.25
-0.05
-0.11%		47.15
0.9
1.95%		47.40
0.25
0.53%		 46.65
-0.75
-1.58%		46.71
6 月47.00
0.35
0.75%		48.20
1.2
2.55%		48.00
-0.2
-0.41%		47.65
-0.35
-0.73%		 　46.40
-1.25
-2.62%		47.00
0.6
1.29%		47.00
0
0%		46.50
-0.5
-1.06%		46.35
-0.15
-0.32%		 　　45.65
-0.7
-1.51%		45.50
-0.15
-0.33%		45.30
-0.2
-0.44%		44.45
-0.85
-1.88%		 　44.30
-0.15
-0.34%		44.95
0.65
1.47%		46.00
1.05
2.34%		47.45
1.45
3.15%		47.35
-0.1
-0.21%		 　47.00
-0.35
-0.74%		46.60
-0.4
-0.85%		46.75
0.15
0.32%		 46.35
7 月46.30
-0.45
-0.96%		45.45
-0.85
-1.84%		 　46.00
0.55
1.21%		45.70
-0.3
-0.65%		45.00
-0.7
-1.53%		45.15
0.15
0.33%		44.70
-0.45
-1%		 　44.80
0.1
0.22%		44.55
-0.25
-0.56%		43.85
-0.7
-1.57%		44.30
0.45
1.03%		45.15
0.85
1.92%		 　45.00
-0.15
-0.33%		43.85
-1.15
-2.56%		43.80
-0.05
-0.11%		44.05
0.25
0.57%		44.45
0.4
0.91%		 　44.30
-0.15
-0.34%		44.35
0.05
0.11%		43.60
-0.75
-1.69%		44.05
0.45
1.03%		43.10
-0.95
-2.16%		 44.66
8 月　44.20
1.1
2.55%		43.90
-0.3
-0.68%		43.75
-0.15
-0.34%		43.60
-0.15
-0.34%		43.10
-0.5
-1.15%		 　42.50
-0.6
-1.39%		41.65
-0.85
-2%		41.80
0.15
0.36%		40.65
-1.15
-2.75%		40.30
-0.35
-0.86%		 　39.15
-1.15
-2.85%		38.40
-0.75
-1.92%		37.80
-0.6
-1.56%		37.60
-0.2
-0.53%		37.55
-0.05
-0.13%		 　38.05
0.5
1.33%		37.60
-0.45
-1.18%		37.95
0.35
0.93%		37.50
-0.45
-1.19%		38.15
0.65
1.73%		 　37.05
-1.1
-2.88%		37.25
0.2
0.54%		39.86
9 月37.05
-0.2
-0.54%		36.80
-0.25
-0.67%		37.05
0.25
0.68%		 　36.90
-0.15
-0.4%		36.65
-0.25
-0.68%		35.80
-0.85
-2.32%		36.25
0.45
1.26%		36.25
0
0%		 　36.50
0.25
0.69%		37.35
0.85
2.33%		37.00
-0.35
-0.94%		36.40
-0.6
-1.62%		36.15
-0.25
-0.69%		 　　　35.40
-0.75
-2.07%		35.60
0.2
0.56%		35.60
0
0%		 　36.20
0.6
1.69%		35.90
-0.3
-0.83%		35.25
-0.65
-1.81%		35.50
0.25
0.71%		 36.22
10 月35.00
-0.5
-1.41%		 　34.65
-0.35
-1%		34.20
-0.45
-1.3%		34.10
-0.1
-0.29%		34.90
0.8
2.35%		34.40
-0.5
-1.43%		 　　33.95
-0.45
-1.31%		33.85
-0.1
-0.29%		34.10
0.25
0.74%		34.85
0.75
2.2%		 　34.90
0.05
0.14%		34.90
0
0%		34.85
-0.05
-0.14%		35.20
0.35
1%		34.85
-0.35
-0.99%		 　35.15
0.3
0.86%		35.20
0.05
0.14%		34.55
-0.65
-1.85%		34.75
0.2
0.58%		34.10
-0.65
-1.87%		 34.62
11 月34.45
0.35
1.03%		34.50
0.05
0.15%		34.50
0
0%		34.35
-0.15
-0.43%		34.15
-0.2
-0.58%		 　34.80
0.65
1.9%		35.20
0.4
1.15%		34.80
-0.4
-1.14%		34.30
-0.5
-1.44%		34.45
0.15
0.44%		 　35.05
0.6
1.74%		34.75
-0.3
-0.86%		34.45
-0.3
-0.86%		34.50
0.05
0.15%		34.30
-0.2
-0.58%		 　34.80
0.5
1.46%		34.50
-0.3
-0.86%		35.10
0.6
1.74%		34.90
-0.2
-0.57%		34.40
-0.5
-1.43%		 　34.00
-0.4
-1.16%		33.50
-0.5
-1.47%		 34.52
12 月33.65
0.15
0.45%		34.10
0.45
1.34%		34.05
-0.05
-0.15%		 　34.85
0.8
2.35%		34.50
-0.35
-1%		35.20
0.7
2.03%		36.55
1.35
3.84%		35.85
-0.7
-1.92%		 　36.10
0.25
0.7%		35.85
-0.25
-0.69%		35.70
-0.15
-0.42%		35.55
-0.15
-0.42%		36.15
0.6
1.69%		 　35.50
-0.65
-1.8%		35.60
0.1
0.28%		35.90
0.3
0.84%		35.80
-0.1
-0.28%		36.05
0.25
0.7%		 　37.20
1.15
3.19%		36.65
-0.55
-1.48%		36.55
-0.1
-0.27%		36.10
-0.45
-1.23%		　35.66

說明:最高漲幅:6.33%最低跌幅:-7.41% 最高價:57.10最低價:33.50平均價:41.64,灰色底表示週末,漲132天(85.8)元,跌161天(-102.65)元,平盤9天
6%=5,5%=3,4%=5,3%=11,2%=23,1%=57,0%=37,-0%=1,-1%=2,-2%=3,-3%=7,-4%=15,-5%=32,-6%=42,-7%=59,

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 2105 7442929 3642 326039236 43.60 44.40 42.80 44.40 0.35 0% 44.30 63 44.40 93 44.40
2021-01-05 2105 13074602 6074 564291253 44.00 44.15 42.80 42.80 1.60 -3.6% 42.80 421 42.85 14 42.80
2021-01-07 2105 7355237 4439 312608454 41.35 42.95 41.35 42.85 1.50 0.12% 42.80 1 42.85 45 42.85
2021-01-08 2105 8525658 4000 368431155 42.90 43.60 42.70 43.60 0.75 1.75% 43.55 8 43.60 77 43.60
2021-01-11 2105 3991878 2479 172973110 43.30 43.60 43.00 43.55 0.05 -0.11% 43.50 8 43.55 8 43.55
2021-01-12 2105 4291214 2556 185575805 43.50 43.55 42.95 43.05 0.50 -1.15% 43.00 650 43.05 3 43.05
2021-01-13 2105 6254794 3347 271436167 43.20 43.75 43.10 43.30 0.25 0.58% 43.25 12 43.30 58 43.30
2021-01-14 2105 5476035 3525 235524726 43.30 43.50 42.70 43.10 0.20 -0.46% 43.05 3 43.10 72 43.10
2021-01-15 2105 4767424 2736 205533233 43.10 43.50 42.80 43.05 0.05 -0.12% 43.00 33 43.05 43 43.05
2021-01-18 2105 4129065 2145 174320381 43.05 43.05 41.50 42.35 0.70 -1.63% 42.30 11 42.35 1 42.35
2021-01-19 2105 5515443 2997 237057732 42.35 43.30 42.30 43.20 0.85 2.01% 43.10 43 43.20 38 43.20
2021-01-20 2105 8704185 4912 364914860 42.80 43.10 41.20 41.60 1.60 -3.7% 41.55 3 41.60 14 41.60
2021-01-21 2105 3090215 1534 129621752 41.60 42.30 41.60 41.70 0.10 0.24% 41.70 46 41.75 13 41.70
2021-01-22 2105 3265169 1490 136652661 42.00 42.00 41.60 42.00 0.30 0.72% 41.95 5 42.00 159 42.00
2021-01-25 2105 2867456 1248 120214781 42.00 42.05 41.65 42.00 0.00 0% 42.00 4 42.05 16 42.00
2021-01-26 2105 2684744 1495 111847646 41.70 42.10 41.35 41.50 0.50 -1.19% 41.50 22 41.55 9 41.50
2021-01-27 2105 3603982 2374 149699433 41.50 42.20 41.40 41.40 0.10 -0.24% 41.40 42 41.55 87 41.40
2021-01-28 2105 4658547 3018 188759828 41.10 41.25 40.10 40.35 1.05 -2.54% 40.35 55 40.40 1 40.35
2021-01-29 2105 6564625 2889 262288359 40.35 40.80 39.50 39.95 0.40 -0.99% 39.90 9 39.95 51 39.95
2021-02-02 2105 6349162 3101 266139288 40.90 42.30 40.85 42.25 1.45 5.76% 42.20 1 42.25 141 42.25
2021-02-03 2105 4157138 2285 176290681 42.00 42.85 41.50 42.45 0.20 0.47% 42.45 12 42.50 2 42.45
2021-02-04 2105 2003436 1188 83753166 41.85 42.20 41.60 41.65 0.80 -1.88% 41.60 125 41.65 131 41.65
2021-02-17 2105 6090373 3287 260520452 42.50 43.20 42.00 42.70 0.90 2.52% 42.65 3 42.70 3 42.70
2021-02-18 2105 5139003 2399 222193454 42.55 43.60 42.30 43.30 0.60 1.41% 43.30 144 43.35 34 43.30
2021-02-19 2105 4048770 1913 172360820 43.00 43.00 42.30 42.55 0.75 -1.73% 42.55 52 42.60 76 42.55
2021-02-23 2105 9505749 5146 421073297 43.55 44.85 43.25 44.65 1.05 4.94% 44.60 19 44.65 11 44.65
2021-02-25 2105 4954574 2628 221409452 44.65 45.20 44.15 44.45 0.05 -0.45% 44.40 27 44.45 14 44.45
2021-03-02 2105 4351525 2534 185475535 43.20 43.45 42.25 42.40 0.75 -4.61% 42.35 62 42.40 8 42.40
2021-03-03 2105 10325344 4595 451478392 42.85 44.35 42.45 43.85 1.45 3.42% 43.80 6 43.85 50 43.85
2021-03-04 2105 8666098 4629 379621667 44.20 44.45 43.30 43.55 0.30 -0.68% 43.55 69 43.60 6 43.55
2021-03-05 2105 4037250 2270 174051693 43.00 43.60 42.80 42.95 0.60 -1.38% 42.90 33 42.95 35 42.95
2021-03-08 2105 6004493 2697 261962186 43.10 44.45 42.85 43.45 0.50 1.16% 43.35 98 43.45 98 43.45
2021-03-09 2105 4750205 2141 207982078 43.75 44.00 43.50 43.60 0.15 0.35% 43.60 4 43.70 5 43.60
2021-03-10 2105 3466109 1706 151203573 43.60 43.95 43.40 43.65 0.05 0.11% 43.65 30 43.70 125 43.65
2021-03-11 2105 5366299 2107 236115569 44.00 44.15 43.85 43.85 0.20 0.46% 43.80 90 43.85 5 43.85
2021-03-12 2105 3161448 1368 138990970 44.00 44.25 43.75 44.00 0.15 0.34% 43.95 13 44.00 198 44.00
2021-03-15 2105 2741608 1247 120522734 44.00 44.25 43.75 44.15 0.15 0.34% 44.15 14 44.20 34 44.15
2021-03-16 2105 3412174 1595 150378574 44.05 44.30 43.80 44.05 0.10 -0.23% 44.05 13 44.10 5 44.05
2021-03-17 2105 7960002 4237 355089317 44.00 45.10 44.00 44.70 0.65 1.48% 44.60 10 44.75 148 44.70
2021-03-18 2105 8812792 3878 398473088 44.80 45.70 44.75 45.00 0.30 0.67% 45.00 16 45.05 10 45.00
2021-03-19 2105 7357355 3384 325524067 44.70 45.00 44.00 44.20 0.80 -1.78% 44.15 43 44.20 99 44.20
2021-03-22 2105 4139651 2506 183760434 44.05 44.80 43.60 44.55 0.35 0.79% 44.55 49 44.60 15 44.55
2021-03-23 2105 6421893 3232 288258186 44.65 45.30 44.65 44.75 0.20 0.45% 44.75 73 44.80 113 44.75
2021-03-24 2105 14613389 5703 665441375 45.00 46.45 44.80 46.40 1.65 3.69% 46.30 2 46.40 181 46.40
2021-03-25 2105 9390310 4587 428930252 46.10 46.25 45.00 45.75 0.65 -1.4% 45.70 4 45.75 9 45.75
2021-03-26 2105 8008895 3483 367138149 46.00 46.15 45.30 45.45 0.30 -0.66% 45.45 80 45.50 16 24.57
2021-03-29 2105 10066800 5025 468392393 46.00 47.00 45.85 47.00 1.55 3.41% 46.95 12 47.00 490 25.41
2021-03-30 2105 9345716 4881 439079094 47.05 47.50 46.40 47.50 0.50 1.06% 47.45 5 47.50 345 25.68
2021-04-01 2105 6238367 3439 297538826 48.30 48.45 47.35 47.45 0.75 -0.11% 47.45 1 47.50 30 25.65
2021-04-06 2105 4813631 2604 229162378 47.70 48.20 47.25 47.30 0.15 -0.32% 47.30 76 47.35 14 25.57
2021-04-07 2105 3342221 2056 157872632 47.00 47.90 47.00 47.30 0.00 0% 47.25 20 47.30 9 25.57
2021-04-08 2105 4762725 2845 223587759 47.10 47.30 46.55 46.95 0.35 -0.74% 46.95 6 47.00 8 25.38
2021-04-09 2105 11632366 3749 558061396 47.20 48.20 47.20 48.00 1.05 2.24% 48.00 115 48.05 16 25.95
2021-04-12 2105 5282056 2467 253627148 48.00 48.50 47.65 47.80 0.20 -0.42% 47.80 36 47.85 6 25.84
2021-04-13 2105 5276857 2787 252325300 47.80 48.10 47.25 47.30 0.50 -1.05% 47.30 47 47.35 3 25.57
2021-04-14 2105 8423511 3686 403285806 47.55 48.45 47.10 48.15 0.85 1.8% 48.15 7 48.20 199 26.03
2021-04-15 2105 30172327 14286 1529495164 48.50 51.90 48.50 51.20 3.05 6.33% 51.10 12 51.20 29 27.68
2021-04-16 2105 20625530 10473 1062170899 51.70 52.50 50.20 51.70 0.50 0.98% 51.60 188 51.70 157 27.95
2021-04-19 2105 22115055 11111 1185799300 52.50 54.50 52.50 53.80 2.10 4.06% 53.80 144 53.90 58 29.08
2021-04-20 2105 57349674 25516 2147483647 57.50 59.10 55.70 56.50 2.70 5.02% 56.50 368 56.60 394 30.54
2021-04-21 2105 28912823 13305 1648006651 56.50 58.00 55.30 57.10 0.60 1.06% 57.10 4 57.20 509 30.86
2021-04-22 2105 33131419 16128 1911051244 57.90 59.00 55.80 56.10 1.00 -1.75% 56.00 140 56.10 24 30.32
2021-04-23 2105 16603784 8711 923563536 56.20 56.90 53.90 56.30 0.20 0.36% 56.20 22 56.30 140 30.43
2021-04-26 2105 11928908 6559 678462907 56.90 57.50 56.30 57.00 0.70 1.24% 56.90 137 57.00 346 30.81
2021-04-27 2105 12522197 5842 701746109 57.20 57.20 55.60 56.10 0.90 -1.58% 56.00 37 56.10 1004 30.32
2021-04-28 2105 13909783 6683 767671584 56.10 56.50 54.50 55.50 0.60 -1.07% 55.40 19 55.50 2413 30.00
2021-04-29 2105 19331464 9041 1044021907 55.50 55.60 53.10 54.10 1.40 -2.52% 54.00 70 54.10 51 29.24
2021-05-03 2105 13290498 5986 702324133 54.00 54.50 52.20 52.50 1.60 -2.96% 52.40 69 52.50 85 28.38
2021-05-04 2105 14390299 7644 739347155 52.80 53.80 49.50 51.10 1.40 -2.67% 51.00 76 51.10 2 27.62
2021-05-05 2105 16254629 7289 814361199 50.60 50.80 49.40 49.50 1.60 -3.13% 49.50 31 49.55 16 26.76
2021-05-06 2105 13687673 6316 688967078 49.90 51.00 49.50 50.70 1.20 2.42% 50.50 4 50.70 86 27.41
2021-05-07 2105 7036247 3645 357200116 51.10 51.70 50.10 51.00 0.30 0.59% 50.90 92 51.00 785 27.57
2021-05-10 2105 7972356 4011 410273159 51.30 52.40 50.50 51.50 0.50 0.98% 51.40 96 51.50 595 27.84
2021-05-11 2105 15291663 8197 752718879 50.50 50.60 48.00 48.60 2.90 -5.63% 48.60 58 48.65 5 26.27
2021-05-12 2105 17165459 9213 785434210 48.10 48.10 43.75 45.00 3.60 -7.41% 45.00 52 45.05 25 24.32
2021-05-13 2105 12415421 6145 548343370 44.00 45.55 42.75 43.90 1.10 -2.44% 43.85 42 43.90 53 14.54
2021-05-14 2105 8912004 4619 393832697 44.20 45.10 43.50 44.35 0.45 1.03% 44.25 1 44.35 29 14.69
2021-05-17 2105 14801794 6668 612590549 42.50 42.95 40.15 41.30 3.05 -6.88% 41.25 13 41.30 52 13.68
2021-05-18 2105 9764752 4977 420280913 41.45 43.95 41.35 43.75 2.45 5.93% 43.75 49 43.80 20 14.49
2021-05-19 2105 6169366 3521 268723110 43.50 44.45 42.65 43.55 0.20 -0.46% 43.55 12 43.60 11 14.42
2021-05-20 2105 8563215 3835 377775249 43.15 45.00 43.10 44.20 0.65 1.49% 44.15 7 44.20 64 14.64
2021-05-21 2105 8754307 3090 387304799 44.45 45.25 43.90 44.35 0.15 0.34% 44.35 111 44.40 25 14.69
2021-05-24 2105 2890784 1617 128323930 44.00 44.85 43.60 44.60 0.25 0.56% 44.55 11 44.60 88 14.77
2021-05-25 2105 9288595 4466 427186774 44.55 46.70 44.55 46.30 1.70 3.81% 46.25 85 46.30 57 15.33
2021-05-26 2105 7661039 3856 353743591 46.90 46.90 45.45 46.25 0.05 -0.11% 46.15 1 46.25 48 15.31
2021-05-27 2105 12427412 3707 581597310 46.00 47.15 45.70 47.15 0.90 1.95% 47.05 59 47.15 27 15.61
2021-05-28 2105 9760456 4256 466927249 47.55 48.40 47.40 47.40 0.25 0.53% 47.40 70 47.45 20 15.70
2021-05-31 2105 4601468 2545 216176325 47.60 47.60 46.50 46.65 0.75 -1.58% 46.65 43 46.80 20 15.45
2021-06-01 2105 2324515 1374 108913554 47.00 47.20 46.40 47.00 0.35 0.75% 46.95 15 47.00 198 15.56
2021-06-02 2105 6937251 4053 332423231 47.80 48.55 47.20 48.20 1.20 2.55% 48.20 20 48.25 8 15.96
2021-06-03 2105 3458852 1900 166408636 48.40 48.65 47.85 48.00 0.20 -0.41% 48.00 155 48.05 3 15.89
2021-06-04 2105 4126593 2298 197305385 47.80 48.20 47.05 47.65 0.35 -0.73% 47.60 48 47.65 2 15.78
2021-06-07 2105 4137266 2398 192472762 47.50 47.65 45.95 46.40 1.25 -2.62% 46.40 79 46.45 9 15.36
2021-06-08 2105 4242304 2134 200610301 47.00 47.95 46.70 47.00 0.60 1.29% 46.95 43 47.00 285 15.56
2021-06-09 2105 3893981 1547 183629657 47.45 47.75 46.70 47.00 0.00 0% 46.85 34 47.00 115 15.56
2021-06-10 2105 3963202 1939 185083856 47.00 47.25 46.40 46.50 0.50 -1.06% 46.45 28 46.50 13 15.40
2021-06-11 2105 3194531 1535 148655479 46.50 47.20 46.15 46.35 0.15 -0.32% 46.35 19 46.40 8 15.35
2021-06-15 2105 4915810 2734 225281438 46.40 46.65 45.45 45.65 0.70 -1.51% 45.65 26 45.70 26 15.12
2021-06-16 2105 6412010 3839 290844716 45.50 45.90 45.00 45.50 0.15 -0.33% 45.50 32 45.55 37 15.07
2021-06-17 2105 6193927 3130 279178191 44.80 45.40 44.55 45.30 0.20 -0.44% 45.30 16 45.35 16 15.00
2021-06-18 2105 22554642 5742 1006252836 45.30 45.60 44.40 44.45 0.85 -1.88% 44.45 103 44.50 3 14.72
2021-06-21 2105 7957322 3872 354378683 44.65 45.45 44.05 44.30 0.15 -0.34% 44.30 25 44.40 1 14.67
2021-06-22 2105 4953751 2377 222575887 44.70 45.40 44.60 44.95 0.65 1.47% 44.90 10 44.95 25 14.88
2021-06-23 2105 8091445 3895 369924013 45.40 46.20 45.05 46.00 1.05 2.34% 46.00 25 46.05 64 15.23
2021-06-24 2105 13013161 5954 613161589 46.70 47.80 45.95 47.45 1.45 3.15% 47.40 77 47.45 8 15.71
2021-06-25 2105 7704285 3784 366672292 47.55 48.00 46.80 47.35 0.10 -0.21% 47.30 8 47.35 13 15.68
2021-06-28 2105 4940535 2282 232435200 47.80 47.80 46.70 47.00 0.35 -0.74% 46.95 15 47.00 186 15.56
2021-06-29 2105 4698326 2771 218441855 47.00 47.15 46.10 46.60 0.40 -0.85% 46.55 22 46.60 1 15.43
2021-06-30 2105 3546573 1837 165438064 46.60 46.80 46.10 46.75 0.15 0.32% 46.65 1 46.75 114 15.48
2021-07-01 2105 3879011 2016 180414950 46.40 47.20 46.05 46.30 0.45 -0.96% 46.25 18 46.30 8 15.33
2021-07-02 2105 6272131 3366 286365382 46.05 46.15 45.35 45.45 0.85 -1.84% 45.45 69 45.50 521 15.05
2021-07-05 2105 3579572 1894 164181107 45.50 46.35 45.50 46.00 0.55 1.21% 45.90 9 46.00 51 15.23
2021-07-06 2105 2772068 1748 126802994 46.10 46.40 45.50 45.70 0.30 -0.65% 45.65 6 45.70 4 15.13
2021-07-07 2105 4434648 2528 200359008 45.50 45.60 44.95 45.00 0.70 -1.53% 44.95 52 45.00 26 14.90
2021-07-08 2105 4881427 2263 219918992 45.25 45.75 44.80 45.15 0.15 0.33% 45.00 65 45.15 44 14.95
2021-07-09 2105 6771708 3067 301270457 44.70 45.00 44.30 44.70 0.45 -1% 44.70 85 44.75 20 14.80
2021-07-12 2105 3757029 1555 167976768 44.80 45.05 44.45 44.80 0.10 0.22% 44.75 49 44.80 5 14.83
2021-07-13 2105 5190146 2443 233402787 45.20 45.55 44.35 44.55 0.25 -0.56% 44.50 58 44.55 3 14.75
2021-07-14 2105 6927626 3145 304870532 44.65 44.85 43.60 43.85 0.70 -1.57% 43.85 69 43.90 13 14.52
2021-07-15 2105 3930833 1891 174206941 43.95 44.80 43.70 44.30 0.45 1.03% 44.25 58 44.40 24 14.67
2021-07-16 2105 2950051 1823 132354611 44.20 45.25 44.20 45.15 0.85 1.92% 45.10 7 45.15 60 14.95
2021-07-19 2105 6610079 2745 294264666 44.70 45.05 43.85 45.00 0.15 -0.33% 44.95 4 45.00 10 14.90
2021-07-20 2105 5619661 2929 247432288 44.65 44.65 43.80 43.85 1.15 -2.56% 43.85 108 43.90 61 14.52
2021-07-21 2105 3682786 2182 161297016 44.10 44.15 43.50 43.80 0.05 -0.11% 43.70 29 43.80 10 14.50
2021-07-22 2105 2741000 1461 121189800 44.00 44.40 44.00 44.05 0.25 0.57% 44.05 35 44.10 72 14.59
2021-07-23 2105 2427992 1341 108483506 44.10 45.00 44.10 44.45 0.40 0.91% 44.45 2 44.50 27 14.72
2021-07-26 2105 2216071 1400 98485925 44.35 44.80 44.20 44.30 0.15 -0.34% 44.25 12 44.30 7 14.67
2021-07-27 2105 1858272 1175 82626729 44.30 44.75 44.25 44.35 0.05 0.11% 44.35 8 44.40 7 14.69
2021-07-28 2105 4384103 3022 191836147 44.35 44.75 43.50 43.60 0.75 -1.69% 43.60 99 43.75 69 14.44
2021-07-29 2105 1763471 831 77427478 43.60 44.10 43.55 44.05 0.45 1.03% 44.00 29 44.05 25 14.59
2021-07-30 2105 5038128 2954 218111124 43.70 44.05 43.10 43.10 0.95 -2.16% 43.10 113 43.15 51 14.27
2021-08-02 2105 3269900 1898 142964954 43.25 44.20 43.20 44.20 1.10 2.55% 44.15 36 44.20 27 14.64
2021-08-03 2105 3000094 1696 131052199 43.65 43.95 43.30 43.90 0.30 -0.68% 43.80 4 43.90 63 14.54
2021-08-04 2105 3016173 2018 131808187 43.90 44.25 43.50 43.75 0.15 -0.34% 43.70 51 43.75 15 14.49
2021-08-05 2105 2619510 1715 114299410 43.70 43.95 43.50 43.60 0.15 -0.34% 43.55 16 43.60 39 14.44
2021-08-06 2105 3624884 2299 156658614 43.50 43.60 43.10 43.10 0.50 -1.15% 43.10 221 43.20 8 14.27
2021-08-09 2105 4092621 2736 174177253 42.90 42.90 42.20 42.50 0.60 -1.39% 42.50 72 42.55 4 14.07
2021-08-10 2105 5660482 3227 236351915 42.55 42.75 41.50 41.65 0.85 -2% 41.65 56 41.70 7 13.79
2021-08-11 2105 4174431 3176 174033044 41.75 42.10 41.45 41.80 0.15 0.36% 41.80 6 41.85 21 13.84
2021-08-12 2105 9270509 5945 377207746 41.55 41.55 40.30 40.65 1.15 -2.75% 40.65 68 40.80 6 14.47
2021-08-13 2105 4883946 3002 197274930 40.55 40.65 40.10 40.30 0.35 -0.86% 40.30 143 40.35 1 14.34
2021-08-16 2105 7818679 4726 308367277 40.10 40.15 39.00 39.15 1.15 -2.85% 39.15 34 39.20 5 13.93
2021-08-17 2105 7872407 4826 304225222 39.25 39.30 38.40 38.40 0.75 -1.92% 38.40 98 38.50 1 13.67
2021-08-18 2105 17393870 9803 649197002 38.10 38.10 36.75 37.80 0.60 -1.56% 37.75 75 37.80 4 13.45
2021-08-19 2105 11651852 6099 443233665 38.50 39.80 37.50 37.60 0.20 -0.53% 37.60 24 37.65 10 13.38
2021-08-20 2105 6499107 3735 245512912 37.80 38.25 37.55 37.55 0.05 -0.13% 37.55 202 37.60 1 13.36
2021-08-23 2105 4634813 2216 176091021 37.90 38.15 37.75 38.05 0.50 1.33% 38.05 15 38.10 56 13.54
2021-08-24 2105 6774033 3764 255556350 38.30 38.40 37.50 37.60 0.45 -1.18% 37.60 32 37.65 1 13.38
2021-08-25 2105 6405924 3336 242073271 37.65 38.20 37.55 37.95 0.35 0.93% 37.90 45 37.95 21 13.51
2021-08-26 2105 8361231 4028 314228584 38.00 38.05 37.45 37.50 0.45 -1.19% 37.50 187 37.55 3 13.35
2021-08-27 2105 5435110 2530 206677620 37.50 38.20 37.50 38.15 0.65 1.73% 38.15 69 38.20 29 13.58
2021-08-30 2105 8403219 4286 309932740 37.25 37.25 36.70 37.05 0.00 -2.88% 37.05 13 37.10 32 13.19
2021-08-31 2105 8398311 3620 310119125 36.90 37.25 36.70 37.25 0.20 0.54% 37.15 8 37.25 17 13.26
2021-09-01 2105 4035415 2774 149603479 37.00 37.40 36.90 37.05 0.20 -0.54% 37.05 21 37.15 7 13.19
2021-09-02 2105 4636046 2384 171449708 37.05 37.30 36.75 36.80 0.25 -0.67% 36.80 123 36.90 15 13.10
2021-09-03 2105 4518184 2302 167203652 37.05 37.20 36.75 37.05 0.25 0.68% 37.05 37 37.10 6 13.19
2021-09-06 2105 3009230 1338 111287571 37.15 37.20 36.85 36.90 0.15 -0.4% 36.90 166 36.95 8 13.13
2021-09-07 2105 3716225 1959 136509504 36.95 37.05 36.60 36.65 0.25 -0.68% 36.60 603 36.65 1 13.04
2021-09-08 2105 12020800 6417 432265291 36.70 36.70 35.80 35.80 0.85 -2.32% 35.80 512 35.85 41 12.74
2021-09-09 2105 9276371 4444 332991732 35.25 36.40 35.10 36.25 0.45 1.26% 36.20 19 36.25 42 12.90
2021-09-10 2105 3482134 2254 126076709 36.05 36.50 36.00 36.25 0.00 0% 36.20 5 36.25 176 12.90
2021-09-13 2105 4106654 2522 149041019 36.25 36.60 36.00 36.50 0.25 0.69% 36.40 32 36.50 7 12.99
2021-09-14 2105 7864705 4473 291976222 36.65 37.50 36.65 37.35 0.85 2.33% 37.30 29 37.35 48 13.29
2021-09-15 2105 9478790 4719 352040668 37.50 37.55 36.75 37.00 0.35 -0.94% 37.00 43 37.05 5 13.17
2021-09-16 2105 6336342 3282 231899232 37.15 37.25 36.30 36.40 0.60 -1.62% 36.40 169 36.45 60 12.95
2021-09-17 2105 6977000 2402 253734250 36.40 36.80 36.15 36.15 0.25 -0.69% 36.15 4 36.25 195 12.86
2021-09-22 2105 8720416 4653 309271975 35.95 35.95 35.20 35.40 0.75 -2.07% 35.40 273 35.45 76 12.60
2021-09-23 2105 4859081 2243 173381170 35.80 36.05 35.45 35.60 0.20 0.56% 35.55 46 35.60 28 12.67
2021-09-24 2105 6915265 2863 247987259 35.95 36.30 35.60 35.60 0.00 0% 35.60 66 35.65 9 12.67
2021-09-27 2105 5349638 2263 193338827 35.90 36.40 35.80 36.20 0.60 1.69% 36.15 101 36.20 63 12.88
2021-09-28 2105 4597062 2267 165095658 36.25 36.25 35.70 35.90 0.30 -0.83% 35.90 12 35.95 12 12.78
2021-09-29 2105 10591714 5105 373733624 35.50 35.55 35.20 35.25 0.65 -1.81% 35.25 56 35.30 43 12.54
2021-09-30 2105 6780887 3793 240750939 35.30 35.75 35.15 35.50 0.25 0.71% 35.50 48 35.55 106 12.63
2021-10-01 2105 10684092 4433 374084021 35.35 35.40 34.90 35.00 0.50 -1.41% 34.95 54 35.00 116 12.46
2021-10-04 2105 4807383 2210 167650060 35.35 35.35 34.60 34.65 0.35 -1% 34.65 42 34.70 52 12.33
2021-10-05 2105 5982227 3440 204681371 34.60 34.60 33.90 34.20 0.45 -1.3% 34.20 170 34.25 8 12.17
2021-10-06 2105 6452413 3346 220089654 34.60 34.60 33.90 34.10 0.10 -0.29% 34.05 89 34.10 53 12.14
2021-10-07 2105 4339584 2741 150545879 34.10 34.90 34.10 34.90 0.80 2.35% 34.90 9 34.95 59 12.42
2021-10-08 2105 3667313 2599 126644896 34.75 34.85 34.30 34.40 0.50 -1.43% 34.40 66 34.45 46 12.24
2021-10-12 2105 4983023 2227 169049582 34.00 34.15 33.65 33.95 0.45 -1.31% 33.90 23 33.95 22 12.08
2021-10-13 2105 5135741 2394 174531094 34.00 34.50 33.80 33.85 0.10 -0.29% 33.85 14 33.90 33 12.05
2021-10-14 2105 2357826 1364 80416875 34.20 34.30 33.95 34.10 0.25 0.74% 34.10 5 34.15 5 12.14
2021-10-15 2105 4056611 2281 140308328 34.50 34.85 34.15 34.85 0.75 2.2% 34.85 3 34.90 54 12.40
2021-10-18 2105 3225419 1850 112827198 34.85 35.15 34.75 34.90 0.05 0.14% 34.90 30 34.95 34 12.42
2021-10-19 2105 3339716 2025 116479987 35.15 35.20 34.75 34.90 0.00 0% 34.90 33 34.95 41 12.42
2021-10-20 2105 2514169 1220 87832170 34.95 35.10 34.80 34.85 0.05 -0.14% 34.80 123 34.85 2 12.40
2021-10-21 2105 5527260 2608 195069056 34.95 35.60 34.95 35.20 0.35 1% 35.20 5 35.25 31 12.53
2021-10-22 2105 2545635 1337 89069905 35.20 35.25 34.75 34.85 0.35 -0.99% 34.85 49 34.90 32 12.40
2021-10-25 2105 2925966 1404 102154208 34.85 35.20 34.50 35.15 0.30 0.86% 35.15 3 35.20 39 12.51
2021-10-26 2105 3885686 2461 136695462 35.20 35.35 35.00 35.20 0.05 0.14% 35.15 47 35.20 17 12.53
2021-10-27 2105 5128760 2980 177969101 34.95 35.05 34.50 34.55 0.65 -1.85% 34.50 367 34.55 5 12.30
2021-10-28 2105 2560503 1415 88937482 34.50 34.95 34.50 34.75 0.20 0.58% 34.75 36 34.80 25 12.37
2021-10-29 2105 6037233 3161 207083796 34.75 34.80 34.10 34.10 0.65 -1.87% 34.10 302 34.15 10 12.14
2021-11-01 2105 3119551 1579 107296215 34.20 34.75 34.15 34.45 0.35 1.03% 34.40 56 34.45 16 12.26
2021-11-02 2105 5042853 2423 174571098 34.50 35.00 34.30 34.50 0.05 0.15% 34.45 6 34.50 94 12.28
2021-11-03 2105 2789986 1767 96103796 34.50 34.55 34.35 34.50 0.00 0% 34.45 91 34.50 22 12.28
2021-11-04 2105 3590814 1925 123641044 34.60 34.65 34.30 34.35 0.15 -0.43% 34.35 89 34.40 56 12.22
2021-11-05 2105 4399421 2279 150089793 34.30 34.35 34.00 34.15 0.20 -0.58% 34.15 83 34.20 275 12.15
2021-11-08 2105 5739150 2658 198505122 34.25 34.80 34.25 34.80 0.65 1.9% 34.80 86 34.85 125 12.38
2021-11-09 2105 5320237 2822 186476658 34.80 35.30 34.70 35.20 0.40 1.15% 35.20 111 35.25 3 12.53
2021-11-10 2105 4292615 2318 149784267 35.30 35.30 34.70 34.80 0.40 -1.14% 34.75 226 34.80 8 12.38
2021-11-11 2105 5987911 3168 205959281 34.80 34.80 34.30 34.30 0.50 -1.44% 34.30 668 34.35 9 14.78
2021-11-12 2105 4166287 2572 143353197 34.55 34.60 34.25 34.45 0.15 0.44% 34.40 134 34.45 2 14.85
2021-11-15 2105 4604199 2218 160412810 34.50 35.05 34.50 35.05 0.60 1.74% 35.00 72 35.05 35 15.11
2021-11-16 2105 3837521 1924 133472297 35.05 35.05 34.65 34.75 0.30 -0.86% 34.75 2 34.80 56 14.98
2021-11-17 2105 3756208 2208 129684394 34.75 34.75 34.45 34.45 0.30 -0.86% 34.45 52 34.55 17 14.85
2021-11-18 2105 4471687 2207 154264606 34.75 34.75 34.35 34.50 0.05 0.15% 34.50 102 34.60 37 14.87
2021-11-19 2105 4294501 2346 147811998 34.50 34.80 34.30 34.30 0.20 -0.58% 34.30 507 34.35 44 14.78
2021-11-22 2105 3799416 1923 131495220 34.40 34.85 34.30 34.80 0.50 1.46% 34.75 53 34.80 22 15.00
2021-11-23 2105 3433858 1690 118881560 34.80 34.90 34.50 34.50 0.30 -0.86% 34.50 306 34.55 13 14.87
2021-11-24 2105 4793293 2676 167639688 34.70 35.25 34.60 35.10 0.60 1.74% 35.05 70 35.10 129 15.13
2021-11-25 2105 3489803 1969 122185066 35.25 35.25 34.90 34.90 0.20 -0.57% 34.90 136 34.95 10 15.04
2021-11-26 2105 4748338 2558 163783674 34.90 34.90 34.35 34.40 0.50 -1.43% 34.35 234 34.40 21 14.83
2021-11-29 2105 5031261 2621 171535273 34.20 34.25 33.90 34.00 0.40 -1.16% 34.00 818 34.05 13 14.66
2021-11-30 2105 11679193 4040 393607842 34.05 34.25 33.50 33.50 0.50 -1.47% 33.50 454 33.70 1 14.44
2021-12-01 2105 6774172 3454 227695337 33.60 34.00 33.45 33.65 0.15 0.45% 33.65 14 33.70 20 14.50
2021-12-02 2105 3167636 1870 107164301 33.65 34.10 33.55 34.10 0.45 1.34% 34.05 22 34.10 10 14.70
2021-12-03 2105 2591819 1565 88491871 34.10 34.35 34.05 34.05 0.05 -0.15% 34.05 178 34.10 11 14.68
2021-12-06 2105 5087782 2826 176366791 34.00 35.05 33.95 34.85 0.80 2.35% 34.85 6 34.90 27 15.02
2021-12-07 2105 4929257 2726 170176973 34.75 34.75 34.35 34.50 0.35 -1% 34.50 108 34.60 3 14.87
2021-12-08 2105 8964296 3697 313748530 34.85 35.30 34.65 35.20 0.70 2.03% 35.20 5 35.25 56 15.17
2021-12-09 2105 22372332 10798 811231253 35.20 37.00 35.20 36.55 1.35 3.84% 36.55 33 36.60 132 15.75
2021-12-10 2105 10640983 5309 381791150 36.50 36.50 35.65 35.85 0.70 -1.92% 35.85 21 35.90 15 15.45
2021-12-13 2105 6254045 2831 226149757 36.50 36.50 35.90 36.10 0.25 0.7% 36.05 210 36.10 34 15.56
2021-12-14 2105 7293701 3802 262195201 36.00 36.20 35.50 35.85 0.25 -0.69% 35.85 131 35.90 3 15.45
2021-12-15 2105 3946385 2146 140896168 35.80 36.00 35.60 35.70 0.15 -0.42% 35.70 6 35.75 54 15.39
2021-12-16 2105 3775988 1990 134516287 35.75 36.05 35.50 35.55 0.15 -0.42% 35.55 126 35.60 52 15.32
2021-12-17 2105 6442712 2729 231507879 35.45 36.15 35.40 36.15 0.60 1.69% 36.10 15 36.15 83 15.58
2021-12-20 2105 5890643 3062 210050792 36.00 36.10 35.45 35.50 0.65 -1.8% 35.50 126 35.55 10 15.30
2021-12-21 2105 3454289 1949 123083034 35.50 35.90 35.30 35.60 0.10 0.28% 35.60 81 35.70 4 15.34
2021-12-22 2105 2743263 1355 98385464 35.65 36.05 35.60 35.90 0.30 0.84% 35.85 20 35.90 53 15.47
2021-12-23 2105 2777374 1357 99818066 35.95 36.20 35.80 35.80 0.10 -0.28% 35.80 27 35.90 4 15.43
2021-12-24 2105 2274616 1175 81918898 36.00 36.15 35.90 36.05 0.25 0.7% 36.00 77 36.05 20 15.54
2021-12-27 2105 13520841 6256 499996682 36.15 37.30 36.15 37.20 1.15 3.19% 37.15 32 37.20 57 16.03
2021-12-28 2105 10180848 5146 373347866 37.00 37.10 36.40 36.65 0.55 -1.48% 36.65 24 36.70 27 15.80
2021-12-29 2105 5530757 2536 201269775 36.65 36.75 36.10 36.55 0.10 -0.27% 36.50 41 36.55 19 15.75
2021-12-30 2105 5157075 2560 186923673 36.55 36.55 36.10 36.10 0.45 -1.23% 36.10 367 36.15 6 15.56