建大(2106)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%		33.45
-1.55
-4.43%		 33.45
0
0%		32.85
-0.6
-1.79%		 　32.85
0
0%		32.10
-0.75
-2.28%		32.95
0.85
2.65%		33.00
0.05
0.15%		32.20
-0.8
-2.42%		 　31.30
-0.9
-2.8%		32.05
0.75
2.4%		31.10
-0.95
-2.96%		31.65
0.55
1.77%		31.95
0.3
0.95%		 　32.45
0.5
1.56%		32.05
-0.4
-1.23%		32.10
0.05
0.16%		31.90
-0.2
-0.62%		32.00
0.1
0.31%		 32.49
2 月　32.95
0.95
2.97%		33.30
0.35
1.06%		33.15
-0.15
-0.45%		 　　　　　　　　　　　33.95
0.8
2.41%		34.20
0.25
0.74%		34.20
0
0%		 　　35.10
0.9
2.63%		 35.40
0.3
0.85%		 34.42
3 月　34.75
-0.65
-1.84%		36.50
1.75
5.04%		36.10
-0.4
-1.1%		35.70
-0.4
-1.11%		 　36.55
0.85
2.38%		36.95
0.4
1.09%		36.95
0
0%		36.95
0
0%		37.45
0.5
1.35%		 　37.45
0
0%		38.60
1.15
3.07%		38.85
0.25
0.65%		40.80
1.95
5.02%		40.15
-0.65
-1.59%		 　38.90
-1.25
-3.11%		38.45
-0.45
-1.16%		39.10
0.65
1.69%		39.60
0.5
1.28%		39.45
-0.15
-0.38%		 　42.10
2.65
6.72%		43.40
1.3
3.09%		 38.55
4 月42.55
-0.85
-1.96%		 　　　42.20
-0.35
-0.82%		42.55
0.35
0.83%		43.05
0.5
1.18%		42.50
-0.55
-1.28%		 　42.55
0.05
0.12%		42.35
-0.2
-0.47%		41.85
-0.5
-1.18%		46.00
4.15
9.92%		46.60
0.6
1.3%		 　48.35
1.75
3.76%		47.50
-0.85
-1.76%		48.10
0.6
1.26%		47.55
-0.55
-1.14%		47.05
-0.5
-1.05%		 　47.80
0.75
1.59%		47.10
-0.7
-1.46%		46.35
-0.75
-1.59%		45.90
-0.45
-0.97%		 45.08
5 月　　44.10
-1.8
-3.92%		42.30
-1.8
-4.08%		42.40
0.1
0.24%		42.20
-0.2
-0.47%		43.85
1.65
3.91%		 　46.00
2.15
4.9%		44.70
-1.3
-2.83%		40.25
-4.45
-9.96%		39.40
-0.85
-2.11%		40.20
0.8
2.03%		 　36.20
-4
-9.95%		37.75
1.55
4.28%		37.75
0
0%		37.05
-0.7
-1.85%		38.20
1.15
3.1%		 　38.80
0.6
1.57%		40.20
1.4
3.61%		39.85
-0.35
-0.87%		40.10
0.25
0.63%		41.15
1.05
2.62%		 40.45
-0.7
-1.7%		40.57
6 月40.95
0.5
1.24%		40.85
-0.1
-0.24%		40.75
-0.1
-0.24%		40.30
-0.45
-1.1%		 　40.80
0.5
1.24%		40.45
-0.35
-0.86%		39.85
-0.6
-1.48%		40.15
0.3
0.75%		39.85
-0.3
-0.75%		 　　39.90
0.05
0.13%		40.35
0.45
1.13%		40.20
-0.15
-0.37%		40.05
-0.15
-0.37%		 　39.10
-0.95
-2.37%		39.20
0.1
0.26%		40.70
1.5
3.83%		41.15
0.45
1.11%		40.55
-0.6
-1.46%		 　40.50
-0.05
-0.12%		39.80
-0.7
-1.73%		40.50
0.7
1.76%		 40.24
7 月39.95
-0.55
-1.36%		40.40
0.45
1.13%		 　40.55
0.15
0.37%		40.50
-0.05
-0.12%		40.45
-0.05
-0.12%		40.00
-0.45
-1.11%		39.60
-0.4
-1%		 　39.40
-0.2
-0.51%		39.25
-0.15
-0.38%		38.70
-0.55
-1.4%		39.30
0.6
1.55%		39.00
-0.3
-0.76%		 　39.05
0.05
0.13%		38.70
-0.35
-0.9%		38.30
-0.4
-1.03%		38.50
0.2
0.52%		39.00
0.5
1.3%		 　37.90
-1.1
-2.82%		38.15
0.25
0.66%		37.85
-0.3
-0.79%		38.45
0.6
1.59%		38.05
-0.4
-1.04%		 39.14
8 月　38.80
0.75
1.97%		38.10
-0.7
-1.8%		38.15
0.05
0.13%		37.65
-0.5
-1.31%		37.10
-0.55
-1.46%		 　37.35
0.25
0.67%		36.70
-0.65
-1.74%		36.70
0
0%		36.50
-0.2
-0.54%		35.90
-0.6
-1.64%		 　34.00
-1.9
-5.29%		33.10
-0.9
-2.65%		33.65
0.55
1.66%		32.85
-0.8
-2.38%		32.60
-0.25
-0.76%		 　33.35
0.75
2.3%		33.15
-0.2
-0.6%		33.05
-0.1
-0.3%		32.00
-1.05
-3.18%		32.50
0.5
1.56%		 　32.40
-0.1
-0.31%		33.30
0.9
2.78%		34.85
9 月33.00
-0.3
-0.9%		32.60
-0.4
-1.21%		33.25
0.65
1.99%		 　32.75
-0.5
-1.5%		32.55
-0.2
-0.61%		31.70
-0.85
-2.61%		31.90
0.2
0.63%		31.90
0
0%		 　32.20
0.3
0.94%		32.45
0.25
0.78%		32.05
-0.4
-1.23%		32.15
0.1
0.31%		32.30
0.15
0.47%		 　　　31.20
-1.1
-3.41%		31.00
-0.2
-0.64%		31.10
0.1
0.32%		 　32.00
0.9
2.89%		32.05
0.05
0.16%		31.65
-0.4
-1.25%		32.25
0.6
1.9%		 32.05
10 月31.10
-1.15
-3.57%		 　30.35
-0.75
-2.41%		30.20
-0.15
-0.49%		30.10
-0.1
-0.33%		30.70
0.6
1.99%		30.70
0
0%		 　　30.05
-0.65
-2.12%		30.25
0.2
0.67%		30.80
0.55
1.82%		31.25
0.45
1.46%		 　31.30
0.05
0.16%		31.35
0.05
0.16%		31.20
-0.15
-0.48%		31.25
0.05
0.16%		31.25
0
0%		 　31.30
0.05
0.16%		31.35
0.05
0.16%		31.15
-0.2
-0.64%		30.95
-0.2
-0.64%		30.60
-0.35
-1.13%		 30.82
11 月30.50
-0.1
-0.33%		30.45
-0.05
-0.16%		30.55
0.1
0.33%		30.55
0
0%		30.55
0
0%		 　30.75
0.2
0.65%		30.95
0.2
0.65%		31.00
0.05
0.16%		30.50
-0.5
-1.61%		30.35
-0.15
-0.49%		 　30.35
0
0%		30.35
0
0%		30.25
-0.1
-0.33%		30.30
0.05
0.17%		30.20
-0.1
-0.33%		 　30.30
0.1
0.33%		30.05
-0.25
-0.83%		30.25
0.2
0.67%		30.15
-0.1
-0.33%		30.00
-0.15
-0.5%		 　29.70
-0.3
-1%		29.55
-0.15
-0.51%		 30.32
12 月29.85
0.3
1.02%		29.70
-0.15
-0.5%		30.00
0.3
1.01%		 　30.30
0.3
1%		30.20
-0.1
-0.33%		30.45
0.25
0.83%		31.30
0.85
2.79%		31.05
-0.25
-0.8%		 　30.95
-0.1
-0.32%		30.30
-0.65
-2.1%		30.20
-0.1
-0.33%		30.10
-0.1
-0.33%		30.45
0.35
1.16%		 　30.20
-0.25
-0.82%		30.40
0.2
0.66%		30.25
-0.15
-0.49%		30.45
0.2
0.66%		30.55
0.1
0.33%		 　31.05
0.5
1.64%		31.00
-0.05
-0.16%		31.00
0
0%		31.10
0.1
0.32%		　30.51

說明:最高漲幅:9.92%最低跌幅:-9.96% 最高價:48.35最低價:29.55平均價:35.78,灰色底表示週末,漲133天(77.3)元,跌148天(-88.9)元,平盤21天
10%=1,7%=2,5%=4,4%=6,3%=14,2%=29,1%=45,0%=53,-0%=2,-1%=3,-2%=7,-3%=13,-4%=34,-5%=35,-6%=54,

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 2106 2548565 1154 88385356 34.30 35.00 34.30 35.00 0.05 0% 34.95 14 35.00 240 47.30
2021-01-05 2106 5592739 2536 189248298 34.85 34.85 33.45 33.45 1.55 -4.43% 33.45 16 33.50 3 45.20
2021-01-07 2106 2805724 1277 92179763 32.80 33.55 32.45 33.45 0.65 0% 33.40 11 33.45 20 45.20
2021-01-08 2106 3519821 1636 115045728 33.45 33.50 32.40 32.85 0.60 -1.79% 32.80 4 32.85 12 44.39
2021-01-11 2106 1543988 826 50442100 32.20 33.10 32.20 32.85 0.00 0% 32.80 1 32.85 12 44.39
2021-01-12 2106 3744839 1840 120560623 32.70 32.70 32.00 32.10 0.75 -2.28% 32.05 11 32.10 1 43.38
2021-01-13 2106 1917040 1139 63027887 32.15 33.15 32.15 32.95 0.85 2.65% 32.90 20 32.95 6 44.53
2021-01-14 2106 1485927 1004 48952834 32.95 33.15 32.60 33.00 0.05 0.15% 32.95 1 33.00 103 44.59
2021-01-15 2106 1578051 815 51070890 32.75 32.80 32.10 32.20 0.80 -2.42% 32.15 37 32.20 18 43.51
2021-01-18 2106 2517981 1379 78883410 32.15 32.20 31.10 31.30 0.90 -2.8% 31.30 71 31.35 2 42.30
2021-01-19 2106 1109785 667 35502217 31.40 32.25 31.40 32.05 0.75 2.4% 32.00 31 32.05 97 43.31
2021-01-20 2106 1796439 1156 56247333 31.80 31.90 31.10 31.10 0.95 -2.96% 31.10 8 31.20 6 42.03
2021-01-21 2106 1345967 840 42978614 31.40 32.30 31.40 31.65 0.55 1.77% 31.65 2 31.70 5 42.77
2021-01-22 2106 587543 451 18751648 32.10 32.10 31.70 31.95 0.30 0.95% 31.95 8 32.00 27 43.18
2021-01-25 2106 1522897 763 48967651 32.00 32.70 31.50 32.45 0.50 1.56% 32.40 3 32.45 10 43.85
2021-01-26 2106 1096764 652 35128585 32.45 32.45 31.50 32.05 0.40 -1.23% 32.05 1 32.10 22 43.31
2021-01-27 2106 557729 385 17945477 32.50 32.65 32.00 32.10 0.05 0.16% 32.10 16 32.20 56 43.38
2021-01-28 2106 545616 357 17363996 31.55 32.00 31.55 31.90 0.20 -0.62% 31.85 1 31.90 3 43.11
2021-01-29 2106 1200091 773 38556814 31.80 32.40 31.70 32.00 0.10 0.31% 31.95 1 32.00 11 43.24
2021-02-02 2106 1387414 805 45771504 32.80 33.15 32.70 32.95 0.25 2.97% 32.90 45 32.95 31 44.53
2021-02-03 2106 1881060 914 62633659 33.05 33.50 32.90 33.30 0.35 1.06% 33.30 36 33.35 106 45.00
2021-02-04 2106 459746 301 15256937 33.20 33.30 33.05 33.15 0.15 -0.45% 33.10 3 33.15 50 44.80
2021-02-17 2106 3036480 1797 102975734 33.25 34.30 33.20 33.95 0.90 2.41% 33.90 4 33.95 18 45.88
2021-02-18 2106 1878254 1073 64644928 33.80 34.70 33.70 34.20 0.25 0.74% 34.20 22 34.35 8 46.22
2021-02-19 2106 1118140 680 38188466 34.20 34.30 33.90 34.20 0.00 0% 34.15 20 34.20 237 46.22
2021-02-23 2106 2374472 1342 83232886 34.65 35.35 34.60 35.10 0.40 2.63% 35.10 13 35.15 75 47.43
2021-02-25 2106 2106048 1171 74875245 35.40 35.75 35.25 35.40 0.30 0.85% 35.40 10 35.45 3 47.84
2021-03-02 2106 2063477 1146 72358052 35.40 35.55 34.70 34.75 0.65 -1.84% 34.75 21 34.85 3 46.96
2021-03-03 2106 4233603 2387 152407855 34.85 36.65 34.85 36.50 1.75 5.04% 36.50 10 36.55 6 49.32
2021-03-04 2106 2803870 1841 101716778 36.00 36.95 35.90 36.10 0.40 -1.1% 36.05 4 36.10 1 48.78
2021-03-05 2106 2796895 1706 99496483 35.75 35.90 35.40 35.70 0.40 -1.11% 35.60 5 35.70 1 48.24
2021-03-08 2106 5880073 2880 218201558 36.00 37.95 35.55 36.55 0.85 2.38% 36.55 25 36.80 18 49.39
2021-03-09 2106 3505732 1942 130259000 36.80 37.70 36.60 36.95 0.40 1.09% 36.90 12 36.95 27 49.93
2021-03-10 2106 1966506 1160 72962858 37.00 37.65 36.70 36.95 0.00 0% 36.90 10 36.95 232 49.93
2021-03-11 2106 2378683 1309 88079809 37.30 37.30 36.70 36.95 0.00 0% 36.90 3 36.95 28 49.93
2021-03-12 2106 4029987 1829 149190266 36.95 37.50 36.50 37.45 0.50 1.35% 37.45 20 37.50 151 50.61
2021-03-15 2106 3059534 1694 114481108 37.45 37.80 37.10 37.45 0.00 0% 37.40 22 37.45 545 50.61
2021-03-16 2106 6537839 3167 250362093 37.70 38.90 37.40 38.60 1.15 3.07% 38.60 31 38.65 90 52.16
2021-03-17 2106 4518696 2489 176510542 38.80 39.25 38.75 38.85 0.25 0.65% 38.85 43 38.90 3 52.50
2021-03-18 2106 6806251 3845 274359673 39.00 41.00 39.00 40.80 1.95 5.02% 40.75 1 40.80 12 55.14
2021-03-19 2106 24825150 3482 997410544 40.80 41.40 39.30 40.15 0.65 -1.59% 40.15 1376 40.20 24 54.26
2021-03-22 2106 4101115 2264 159653448 40.15 40.15 38.35 38.90 1.25 -3.11% 38.85 86 38.90 5 52.57
2021-03-23 2106 2923626 1391 113087903 38.90 39.40 38.30 38.45 0.45 -1.16% 38.45 7 38.50 15 51.96
2021-03-24 2106 2330471 1246 90340108 38.20 39.20 38.15 39.10 0.65 1.69% 39.05 5 39.10 3 52.84
2021-03-25 2106 2259860 1159 89492968 39.10 40.25 39.00 39.60 0.50 1.28% 39.50 11 39.60 30 53.51
2021-03-26 2106 1436102 759 56852465 39.40 39.95 39.30 39.45 0.15 -0.38% 39.45 1 39.50 65 53.31
2021-03-29 2106 6354264 3321 262321837 39.40 42.75 39.40 42.10 2.65 6.72% 42.10 3 42.15 40 56.89
2021-03-30 2106 5647265 3219 242081146 42.10 43.40 41.90 43.40 1.30 3.09% 43.30 15 43.40 94 40.56
2021-04-01 2106 2775451 1715 119057392 44.15 44.30 42.40 42.55 1.55 -1.96% 42.55 54 42.60 8 39.77
2021-04-06 2106 2096838 1276 89192526 42.80 43.40 42.05 42.20 0.35 -0.82% 42.20 14 42.30 10 39.44
2021-04-07 2106 1443384 840 61199263 42.50 42.80 42.15 42.55 0.35 0.83% 42.50 9 42.55 1 39.77
2021-04-08 2106 2867055 1452 121705967 42.60 43.05 42.05 43.05 0.50 1.18% 43.00 5 43.05 53 40.23
2021-04-09 2106 4153580 1557 177454419 43.05 43.65 42.35 42.50 0.55 -1.28% 42.50 18 42.85 4 39.72
2021-04-12 2106 2025283 1285 86360427 42.85 43.10 42.35 42.55 0.05 0.12% 42.50 10 42.55 43 39.77
2021-04-13 2106 3126574 1523 133744787 42.70 43.40 42.30 42.35 0.20 -0.47% 42.35 21 42.40 9 39.58
2021-04-14 2106 2449963 1236 102846487 42.35 42.90 40.90 41.85 0.50 -1.18% 41.85 8 41.95 1 39.11
2021-04-15 2106 8772419 3755 394938210 41.90 46.00 41.90 46.00 4.15 9.92% 46.00 13265 0.00 0 42.99
2021-04-16 2106 20327733 9823 963662475 47.60 49.50 45.50 46.60 0.60 1.3% 46.60 14 46.80 44 43.55
2021-04-19 2106 9313509 5101 450450025 47.05 49.45 46.60 48.35 1.75 3.76% 48.30 13 48.40 2 45.19
2021-04-20 2106 11708534 5492 567229697 48.35 51.50 46.75 47.50 0.85 -1.76% 47.40 57 47.50 886 44.39
2021-04-21 2106 5193521 3094 249539401 47.50 48.60 47.05 48.10 0.60 1.26% 48.10 5 48.15 65 44.95
2021-04-22 2106 8397018 4547 405369957 49.05 49.40 47.00 47.55 0.55 -1.14% 47.55 11 47.60 31 44.44
2021-04-23 2106 3368155 1687 159597518 48.15 48.40 46.50 47.05 0.50 -1.05% 47.05 13 47.25 8 43.97
2021-04-26 2106 1717534 1130 82023844 47.20 48.25 47.15 47.80 0.75 1.59% 47.75 2 47.85 13 44.67
2021-04-27 2106 2100615 1272 98990276 47.85 48.00 46.70 47.10 0.70 -1.46% 47.10 19 47.15 5 44.02
2021-04-28 2106 2302373 1201 106973987 47.20 47.35 45.95 46.35 0.75 -1.59% 46.35 19 46.40 6 43.32
2021-04-29 2106 3211957 1777 146023592 46.35 46.50 45.00 45.90 0.45 -0.97% 45.90 29 45.95 17 42.90
2021-05-03 2106 3072409 1792 136888685 45.30 45.80 43.80 44.10 1.80 -3.92% 44.05 13 44.10 68 41.22
2021-05-04 2106 4101363 2117 174976339 44.10 44.85 41.65 42.30 1.80 -4.08% 42.25 1 42.45 1 39.53
2021-05-05 2106 1713963 1129 73497582 42.05 43.60 42.05 42.40 0.10 0.24% 42.35 26 42.45 19 39.63
2021-05-06 2106 1422047 1055 60266783 42.20 43.45 41.25 42.20 0.20 -0.47% 42.20 12 42.30 2 39.44
2021-05-07 2106 2656285 1441 115624493 44.80 44.80 42.40 43.85 1.65 3.91% 43.80 12 43.85 3 40.98
2021-05-10 2106 4718492 1991 214676563 44.40 46.20 44.00 46.00 2.15 4.9% 45.95 2 46.00 61 42.99
2021-05-11 2106 3160007 1805 142904763 45.70 46.70 43.50 44.70 1.30 -2.83% 44.70 12 44.75 6 41.78
2021-05-12 2106 4461234 2097 184558941 44.10 44.25 40.25 40.25 4.45 -9.96% 0.00 0 40.25 130 37.62
2021-05-13 2106 2299829 1506 90472339 39.90 40.70 37.45 39.40 0.85 -2.11% 39.25 1 39.40 38 36.82
2021-05-14 2106 2305784 1296 91746053 40.90 40.90 38.60 40.20 0.80 2.03% 39.95 4 40.20 14 16.75
2021-05-17 2106 4957969 2112 182559678 37.50 38.75 36.20 36.20 4.00 -9.95% 0.00 0 36.20 412 15.08
2021-05-18 2106 2736005 1336 102273435 36.90 37.95 36.20 37.75 1.55 4.28% 37.75 23 37.80 53 15.73
2021-05-19 2106 4011474 2219 154082440 37.75 39.70 37.30 37.75 0.00 0% 37.75 18 37.80 1 15.73
2021-05-20 2106 1891625 1299 70533954 37.35 38.00 37.00 37.05 0.70 -1.85% 37.05 3 37.15 18 15.44
2021-05-21 2106 1645419 905 62129807 37.45 38.20 37.15 38.20 1.15 3.1% 38.10 25 38.20 6 15.92
2021-05-24 2106 1520532 994 59326663 38.15 39.85 37.95 38.80 0.60 1.57% 38.80 9 38.85 1 16.17
2021-05-25 2106 2528664 1484 101300131 38.85 40.60 38.85 40.20 1.40 3.61% 40.10 1 40.20 44 16.75
2021-05-26 2106 1473865 915 58433201 39.70 40.15 39.30 39.85 0.35 -0.87% 39.80 4 39.85 6 16.60
2021-05-27 2106 1262073 757 50741749 39.85 40.85 39.40 40.10 0.25 0.63% 40.10 18 40.15 6 16.71
2021-05-28 2106 1437468 900 59301642 40.20 41.90 40.20 41.15 1.05 2.62% 41.15 13 41.20 5 17.15
2021-05-31 2106 965023 626 39433583 41.30 41.55 40.45 40.45 0.70 -1.7% 40.45 12 40.50 8 16.85
2021-06-01 2106 766933 562 31317643 40.60 41.25 40.25 40.95 0.50 1.24% 40.90 4 41.00 9 17.06
2021-06-02 2106 1642912 920 67097363 41.50 41.80 40.25 40.85 0.10 -0.24% 40.85 4 41.00 1 17.02
2021-06-03 2106 577720 350 23577754 40.90 41.00 40.55 40.75 0.10 -0.24% 40.75 3 40.90 4 16.98
2021-06-04 2106 606945 396 24567219 40.65 40.85 40.30 40.30 0.45 -1.1% 40.30 19 40.35 7 16.79
2021-06-07 2106 1385586 856 55551158 40.50 40.95 38.90 40.80 0.50 1.24% 40.65 2 40.80 1 17.00
2021-06-08 2106 559851 330 22865105 40.90 41.40 40.45 40.45 0.35 -0.86% 40.45 3 40.55 5 16.85
2021-06-09 2106 484463 335 19471317 40.50 40.80 39.85 39.85 0.60 -1.48% 39.85 18 40.10 4 16.60
2021-06-10 2106 453306 307 18128534 39.90 40.30 39.70 40.15 0.30 0.75% 40.00 3 40.15 15 16.73
2021-06-11 2106 389962 270 15579819 40.20 40.20 39.85 39.85 0.30 -0.75% 39.85 31 39.95 3 16.60
2021-06-15 2106 671734 490 26830333 39.85 40.30 39.85 39.90 0.05 0.13% 39.90 4 39.95 6 16.62
2021-06-16 2106 721306 600 29069347 39.85 40.75 39.80 40.35 0.45 1.13% 40.35 1 40.45 5 16.81
2021-06-17 2106 934782 526 37746313 40.35 40.85 40.00 40.20 0.15 -0.37% 40.20 1 40.45 8 16.75
2021-06-18 2106 1143682 610 45616607 40.10 40.20 39.65 40.05 0.15 -0.37% 39.90 1 40.05 4 16.69
2021-06-21 2106 1031993 572 40629928 39.75 39.90 39.10 39.10 0.95 -2.37% 39.05 29 39.10 1 16.29
2021-06-22 2106 1045728 614 41156703 39.40 39.90 39.20 39.20 0.10 0.26% 39.20 26 39.35 10 16.33
2021-06-23 2106 1770117 1067 71624447 39.40 41.05 39.40 40.70 1.50 3.83% 40.70 7 40.95 17 16.96
2021-06-24 2106 1108929 653 45509026 41.00 41.55 40.40 41.15 0.45 1.11% 41.15 7 41.20 20 17.15
2021-06-25 2106 989741 579 40466398 41.20 41.50 40.50 40.55 0.60 -1.46% 40.55 9 40.60 2 16.90
2021-06-28 2106 610997 383 24771126 41.00 41.00 40.35 40.50 0.05 -0.12% 40.45 9 40.50 5 16.88
2021-06-29 2106 1265835 767 50501524 40.30 40.50 39.60 39.80 0.70 -1.73% 39.80 9 39.85 14 16.58
2021-06-30 2106 750826 529 30064996 39.75 40.50 39.75 40.50 0.70 1.76% 40.40 1 40.50 12 16.88
2021-07-01 2106 1064352 630 42905103 40.55 40.70 39.80 39.95 0.55 -1.36% 39.95 10 40.00 16 16.65
2021-07-02 2106 884227 565 35793705 40.10 40.80 40.00 40.40 0.45 1.13% 40.35 2 40.45 9 16.83
2021-07-05 2106 474151 315 19229733 40.80 40.80 40.40 40.55 0.15 0.37% 40.50 60 40.55 2 16.90
2021-07-06 2106 552069 394 22365842 40.55 40.80 40.20 40.50 0.05 -0.12% 40.45 47 40.50 2 16.88
2021-07-07 2106 1134140 641 45470390 40.40 40.45 39.90 40.45 0.05 -0.12% 40.10 2 40.45 13 16.85
2021-07-08 2106 1251558 942 50019473 40.60 40.60 39.85 40.00 0.45 -1.11% 39.90 3 40.05 6 16.67
2021-07-09 2106 1398112 848 55309799 39.85 40.15 39.30 39.60 0.40 -1% 39.50 1 39.65 6 16.50
2021-07-12 2106 964824 683 37825346 39.60 39.75 38.95 39.40 0.20 -0.51% 39.25 9 39.40 12 16.42
2021-07-13 2106 1234381 901 48587550 39.50 40.10 39.05 39.25 0.15 -0.38% 39.25 4 39.30 6 16.35
2021-07-14 2106 1596697 801 62152016 39.15 39.50 38.65 38.70 0.55 -1.4% 38.70 79 38.75 3 16.12
2021-07-15 2106 772177 558 30191179 38.70 39.50 38.70 39.30 0.60 1.55% 39.25 3 39.30 1 16.38
2021-07-16 2106 1001561 663 39239048 39.30 39.60 39.00 39.00 0.30 -0.76% 39.00 4 39.25 2 16.25
2021-07-19 2106 1026896 578 39985556 39.05 39.25 38.75 39.05 0.05 0.13% 39.00 11 39.05 4 16.27
2021-07-20 2106 1521478 855 58390685 38.80 38.95 38.00 38.70 0.35 -0.9% 38.35 1 38.70 3 16.12
2021-07-21 2106 986052 726 37780907 38.65 38.75 38.00 38.30 0.40 -1.03% 38.20 4 38.30 3 15.96
2021-07-22 2106 734000 483 28430700 38.45 39.05 38.30 38.50 0.20 0.52% 38.40 16 38.50 3 16.04
2021-07-23 2106 575845 356 22439846 38.60 39.10 38.60 39.00 0.50 1.3% 38.95 5 39.00 13 16.25
2021-07-26 2106 1779602 1212 67934448 38.95 39.15 37.85 37.90 1.10 -2.82% 37.90 44 38.00 4 15.79
2021-07-27 2106 586632 453 22471974 38.00 38.60 37.90 38.15 0.25 0.66% 38.15 6 38.25 2 15.90
2021-07-28 2106 558700 431 21163848 38.05 38.15 37.60 37.85 0.30 -0.79% 37.85 2 38.05 3 15.77
2021-07-29 2106 386043 288 14738705 37.80 38.50 37.80 38.45 0.60 1.59% 38.40 1 38.50 25 16.02
2021-07-30 2106 432719 318 16602699 38.35 38.75 38.05 38.05 0.40 -1.04% 38.05 4 38.45 60 15.85
2021-08-02 2106 699778 537 27048291 38.20 39.00 38.00 38.80 0.75 1.97% 38.70 1 38.80 83 16.17
2021-08-03 2106 665216 478 25442279 38.65 38.65 38.10 38.10 0.70 -1.8% 38.10 26 38.30 79 15.88
2021-08-04 2106 721999 425 27411068 38.20 38.40 37.80 38.15 0.05 0.13% 38.05 1 38.15 1 15.90
2021-08-05 2106 720797 528 27245673 38.15 38.20 37.65 37.65 0.50 -1.31% 37.65 36 37.75 6 15.69
2021-08-06 2106 1165578 772 43334241 37.70 37.70 37.00 37.10 0.55 -1.46% 37.10 13 37.20 7 15.46
2021-08-09 2106 340699 274 12674608 37.10 37.50 36.85 37.35 0.25 0.67% 37.35 26 37.40 4 15.56
2021-08-10 2106 768292 576 28292104 37.35 37.50 36.50 36.70 0.65 -1.74% 36.65 25 36.70 4 15.29
2021-08-11 2106 592706 412 21796308 36.80 37.00 36.60 36.70 0.00 0% 36.65 5 36.80 6 15.29
2021-08-12 2106 872298 489 31869133 36.80 36.80 36.35 36.50 0.20 -0.54% 36.50 3 36.60 3 15.21
2021-08-13 2106 955737 608 34481823 36.35 36.60 35.90 35.90 0.60 -1.64% 35.90 25 36.00 6 15.21
2021-08-16 2106 1997586 1330 68993001 35.70 35.70 33.85 34.00 1.90 -5.29% 34.00 77 34.05 2 14.41
2021-08-17 2106 2022029 1320 67470922 34.05 34.05 33.05 33.10 0.90 -2.65% 33.10 30 33.15 5 14.03
2021-08-18 2106 1521818 975 50326857 33.00 33.80 32.70 33.65 0.55 1.66% 33.65 30 33.70 15 14.26
2021-08-19 2106 2004388 1261 66251734 33.75 34.05 32.70 32.85 0.80 -2.38% 32.85 89 32.95 1 13.92
2021-08-20 2106 2188853 1464 71220135 33.10 33.15 32.20 32.60 0.25 -0.76% 32.60 1 32.80 1 13.81
2021-08-23 2106 2295362 1080 76548358 33.10 33.95 32.90 33.35 0.75 2.3% 33.35 17 33.40 4 14.13
2021-08-24 2106 2058011 1206 68313988 34.00 34.00 33.00 33.15 0.20 -0.6% 33.15 8 33.20 4 14.05
2021-08-25 2106 4133345 2031 136195645 33.20 33.45 32.70 33.05 0.10 -0.3% 33.05 10 33.15 1 14.00
2021-08-26 2106 2046690 1439 65786029 32.50 32.55 31.95 32.00 0.00 -3.18% 32.00 3 32.15 2 13.56
2021-08-27 2106 1243319 822 40212128 32.00 32.70 32.00 32.50 0.50 1.56% 32.45 20 32.50 1 13.77
2021-08-30 2106 1279905 893 41520763 32.80 32.80 32.20 32.40 0.10 -0.31% 32.40 8 32.50 3 13.73
2021-08-31 2106 2235405 1339 73671577 32.65 33.40 32.45 33.30 0.90 2.78% 33.30 10 33.35 3 14.11
2021-09-01 2106 1419223 895 47023235 33.30 33.45 32.80 33.00 0.30 -0.9% 33.00 22 33.10 2 13.98
2021-09-02 2106 1096695 642 35946742 33.00 33.05 32.55 32.60 0.40 -1.21% 32.60 32 32.85 5 13.81
2021-09-03 2106 1215643 776 40204284 32.60 33.30 32.60 33.25 0.65 1.99% 33.25 16 33.30 38 14.09
2021-09-06 2106 1181741 788 38841469 33.40 33.40 32.70 32.75 0.50 -1.5% 32.70 53 32.75 2 13.88
2021-09-07 2106 908040 621 29609300 33.00 33.00 32.40 32.55 0.20 -0.61% 32.50 11 32.55 1 13.79
2021-09-08 2106 1516594 960 48483211 32.55 32.55 31.65 31.70 0.85 -2.61% 31.70 2 31.80 6 13.43
2021-09-09 2106 936373 755 29597174 31.60 32.10 31.20 31.90 0.20 0.63% 31.85 6 31.90 6 13.52
2021-09-10 2106 536955 390 17131761 32.00 32.25 31.70 31.90 0.00 0% 31.85 3 32.00 7 13.52
2021-09-13 2106 458626 301 14671570 31.90 32.20 31.70 32.20 0.30 0.94% 32.20 1 32.25 3 13.64
2021-09-14 2106 840259 515 27215283 32.30 32.60 32.10 32.45 0.25 0.78% 32.45 12 32.50 12 13.75
2021-09-15 2106 642453 482 20679864 32.50 32.50 32.00 32.05 0.40 -1.23% 32.05 32 32.25 5 13.58
2021-09-16 2106 385875 261 12400121 32.35 32.35 32.00 32.15 0.10 0.31% 32.15 8 32.20 5 13.62
2021-09-17 2106 958000 492 30823000 32.20 32.30 32.00 32.30 0.15 0.47% 32.30 3 32.35 10 13.69
2021-09-22 2106 1649331 975 51632182 31.50 31.70 31.00 31.20 1.10 -3.41% 31.15 2 31.20 16 13.22
2021-09-23 2106 1187974 731 36908723 31.35 31.35 30.95 31.00 0.20 -0.64% 31.00 36 31.05 11 13.14
2021-09-24 2106 957953 603 29845624 31.30 31.45 31.00 31.10 0.10 0.32% 31.10 2 31.20 2 13.18
2021-09-27 2106 1125187 605 35885344 31.20 32.25 31.20 32.00 0.90 2.89% 32.00 38 32.05 2 13.56
2021-09-28 2106 994901 548 31986101 32.50 32.65 31.80 32.05 0.05 0.16% 32.05 10 32.10 7 13.58
2021-09-29 2106 949647 595 30140236 31.70 32.05 31.40 31.65 0.40 -1.25% 31.65 35 31.70 6 13.41
2021-09-30 2106 866883 485 27824720 31.65 32.30 31.55 32.25 0.60 1.9% 32.25 4 32.30 16 13.67
2021-10-01 2106 2440238 1469 76355044 32.10 32.10 31.00 31.10 1.15 -3.57% 31.10 1 31.15 6 13.18
2021-10-04 2106 1550262 788 47519071 31.15 31.40 30.30 30.35 0.75 -2.41% 30.30 33 30.35 6 12.86
2021-10-05 2106 1195285 736 35946438 30.10 30.30 29.90 30.20 0.15 -0.49% 30.20 15 30.25 2 12.80
2021-10-06 2106 1363661 761 41084658 30.50 30.55 29.95 30.10 0.10 -0.33% 30.10 1 30.15 13 12.75
2021-10-07 2106 678154 444 20783868 30.15 30.90 30.15 30.70 0.60 1.99% 30.70 14 30.75 1 13.01
2021-10-08 2106 339940 284 10440981 30.70 30.90 30.60 30.70 0.00 0% 30.70 1 30.75 3 13.01
2021-10-12 2106 952138 606 28721851 30.30 30.40 30.00 30.05 0.65 -2.12% 30.05 9 30.35 6 12.73
2021-10-13 2106 1131328 782 34246278 30.25 30.90 30.00 30.25 0.20 0.67% 30.15 4 30.25 1 12.82
2021-10-14 2106 582081 385 17842870 30.60 30.85 30.35 30.80 0.55 1.82% 30.75 7 30.80 7 13.05
2021-10-15 2106 916565 589 28462655 30.90 31.25 30.90 31.25 0.45 1.46% 31.20 6 31.25 11 13.24
2021-10-18 2106 517809 287 16196459 31.40 31.45 31.10 31.30 0.05 0.16% 31.30 2 31.35 4 13.26
2021-10-19 2106 971230 513 30528965 31.50 31.70 31.20 31.35 0.05 0.16% 31.35 11 31.40 9 13.28
2021-10-20 2106 575471 370 17985116 31.35 31.40 31.15 31.20 0.15 -0.48% 31.20 1 31.30 6 13.22
2021-10-21 2106 1231225 577 38798748 31.20 31.80 31.20 31.25 0.05 0.16% 31.25 44 31.45 2 13.24
2021-10-22 2106 879801 531 27431458 31.35 31.45 31.00 31.25 0.00 0% 31.10 6 31.25 3 13.24
2021-10-25 2106 403162 268 12604237 31.05 31.40 31.05 31.30 0.05 0.16% 31.30 30 31.35 10 13.26
2021-10-26 2106 741517 385 23304766 31.55 31.70 31.30 31.35 0.05 0.16% 31.30 54 31.35 1 13.28
2021-10-27 2106 772691 462 24047526 31.50 31.50 31.00 31.15 0.20 -0.64% 31.15 1 31.20 3 13.20
2021-10-28 2106 832799 621 25834389 31.15 31.35 30.85 30.95 0.20 -0.64% 30.90 22 30.95 4 13.11
2021-10-29 2106 1109667 725 33986756 31.20 31.20 30.50 30.60 0.35 -1.13% 30.60 4 30.70 11 12.97
2021-11-01 2106 1001647 739 30542205 30.60 30.80 30.35 30.50 0.10 -0.33% 30.50 30 30.55 9 12.92
2021-11-02 2106 756132 650 23180329 30.70 30.95 30.45 30.45 0.05 -0.16% 30.45 4 30.50 7 12.90
2021-11-03 2106 407951 376 12473470 30.75 30.80 30.50 30.55 0.10 0.33% 30.55 29 30.65 3 12.94
2021-11-04 2106 694947 546 21284179 30.80 30.90 30.50 30.55 0.00 0% 30.50 89 30.60 6 12.94
2021-11-05 2106 1015494 733 30837668 30.60 30.70 30.20 30.55 0.00 0% 30.50 6 30.55 8 12.94
2021-11-08 2106 973203 457 29671853 30.50 30.75 30.30 30.75 0.20 0.65% 30.70 6 30.75 8 13.03
2021-11-09 2106 711420 548 21890498 30.75 30.95 30.55 30.95 0.20 0.65% 30.90 5 30.95 3 13.11
2021-11-10 2106 536595 415 16609137 31.00 31.05 30.80 31.00 0.05 0.16% 30.95 15 31.00 8 13.14
2021-11-11 2106 1053985 748 32249049 30.75 30.75 30.50 30.50 0.50 -1.61% 30.50 70 30.55 9 16.49
2021-11-12 2106 1211587 891 36805067 30.65 30.65 30.30 30.35 0.15 -0.49% 30.35 8 30.40 9 16.41
2021-11-15 2106 887877 575 26967058 30.50 30.55 30.30 30.35 0.00 0% 30.35 200 30.45 5 16.41
2021-11-16 2106 767611 538 23328858 30.35 30.60 30.35 30.35 0.00 0% 30.35 133 30.40 3 16.41
2021-11-17 2106 1421109 820 42962284 30.55 30.55 30.10 30.25 0.10 -0.33% 30.25 29 30.30 12 16.35
2021-11-18 2106 1114088 694 33704987 30.25 30.45 30.10 30.30 0.05 0.17% 30.30 2 30.35 62 16.38
2021-11-19 2106 971853 590 29428135 30.35 30.40 30.10 30.20 0.10 -0.33% 30.20 4 30.25 1 16.32
2021-11-22 2106 1248592 802 37555474 30.20 30.30 29.90 30.30 0.10 0.33% 30.25 14 30.30 3 16.38
2021-11-23 2106 1143059 711 34435988 30.35 30.35 29.95 30.05 0.25 -0.83% 30.00 48 30.05 5 16.24
2021-11-24 2106 683790 505 20668412 30.15 30.35 30.05 30.25 0.20 0.67% 30.25 29 30.30 6 16.35
2021-11-25 2106 698014 603 21101690 30.30 30.35 30.10 30.15 0.10 -0.33% 30.15 4 30.20 6 16.30
2021-11-26 2106 1107326 543 33390603 30.15 30.25 30.00 30.00 0.15 -0.5% 30.00 104 30.05 1 16.22
2021-11-29 2106 1186014 648 35275557 29.85 29.90 29.60 29.70 0.30 -1% 29.70 71 29.75 21 16.05
2021-11-30 2106 1199395 687 35748187 29.95 30.00 29.55 29.55 0.15 -0.51% 29.55 41 29.60 11 15.97
2021-12-01 2106 895012 494 26476078 29.50 29.95 29.40 29.85 0.30 1.02% 29.80 23 29.85 4 16.14
2021-12-02 2106 849358 492 25200930 29.80 29.80 29.55 29.70 0.15 -0.5% 29.65 7 29.75 6 16.05
2021-12-03 2106 641764 343 19209147 29.70 30.15 29.70 30.00 0.30 1.01% 30.00 10 30.05 8 16.22
2021-12-06 2106 669740 412 20246668 29.95 30.40 29.90 30.30 0.30 1% 30.25 1 30.30 25 16.38
2021-12-07 2106 678407 419 20475223 30.30 30.40 30.05 30.20 0.10 -0.33% 30.15 5 30.25 20 16.32
2021-12-08 2106 791268 476 24013610 30.20 30.55 30.15 30.45 0.25 0.83% 30.40 10 30.45 13 16.46
2021-12-09 2106 3854854 1943 119667470 30.45 31.45 30.45 31.30 0.85 2.79% 31.30 15 31.35 58 16.92
2021-12-10 2106 1253918 760 38814672 31.30 31.30 30.80 31.05 0.25 -0.8% 31.05 15 31.10 10 16.78
2021-12-13 2106 676845 368 20927841 31.15 31.15 30.80 30.95 0.10 -0.32% 30.90 11 30.95 10 16.73
2021-12-14 2106 1611128 895 49060478 30.80 30.85 30.20 30.30 0.65 -2.1% 30.30 19 30.40 4 16.38
2021-12-15 2106 979571 557 29551407 30.20 30.35 30.10 30.20 0.10 -0.33% 30.20 2 30.25 3 16.32
2021-12-16 2106 1245837 680 37449134 30.40 30.40 29.95 30.10 0.10 -0.33% 30.05 15 30.10 44 16.27
2021-12-17 2106 610586 347 18453889 30.10 30.45 30.00 30.45 0.35 1.16% 30.45 3 30.50 7 16.46
2021-12-20 2106 758121 467 22871427 30.50 30.50 30.05 30.20 0.25 -0.82% 30.20 5 30.25 25 16.32
2021-12-21 2106 729331 352 22022142 30.30 30.40 30.00 30.40 0.20 0.66% 30.20 5 30.40 32 16.43
2021-12-22 2106 518583 225 15701756 30.50 30.50 30.20 30.25 0.15 -0.49% 30.20 48 30.30 3 16.35
2021-12-23 2106 563283 333 17079997 30.30 30.45 30.20 30.45 0.20 0.66% 30.30 7 30.50 17 16.46
2021-12-24 2106 728964 391 22241519 30.45 30.60 30.40 30.55 0.10 0.33% 30.50 47 30.55 4 16.51
2021-12-27 2106 1947583 1078 60420336 30.85 31.25 30.75 31.05 0.50 1.64% 31.05 1 31.10 38 16.78
2021-12-28 2106 1155888 682 35875032 31.30 31.30 30.80 31.00 0.05 -0.16% 30.95 10 31.00 26 16.76
2021-12-29 2106 650422 318 20134818 31.00 31.10 30.85 31.00 0.00 0% 31.00 3 31.05 1 16.76
2021-12-30 2106 1135067 545 35237978 31.10 31.20 30.90 31.10 0.10 0.32% 31.10 3 31.15 91 16.81