正崴(2392)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　　　48.50
0
0%		48.80
0.3
0.62%		 48.25
-0.55
-1.13%		47.85
-0.4
-0.83%		 　48.25
0.4
0.84%		47.65
-0.6
-1.24%		47.90
0.25
0.52%		49.25
1.35
2.82%		47.25
-2
-4.06%		 　46.15
-1.1
-2.33%		46.20
0.05
0.11%		44.60
-1.6
-3.46%		44.05
-0.55
-1.23%		45.80
1.75
3.97%		 　47.00
1.2
2.62%		46.50
-0.5
-1.06%		46.75
0.25
0.54%		45.90
-0.85
-1.82%		44.85
-1.05
-2.29%		 46.83
2 月　44.80
-0.05
-0.11%		44.35
-0.45
-1%		44.45
0.1
0.23%		 　　　　　　　　　　　45.35
0.9
2.02%		46.05
0.7
1.54%		46.45
0.4
0.87%		 　　47.50
1.05
2.26%		 47.15
-0.35
-0.74%		 46.11
3 月　46.30
-0.85
-1.8%		47.15
0.85
1.84%		46.80
-0.35
-0.74%		46.25
-0.55
-1.18%		 　45.85
-0.4
-0.86%		46.10
0.25
0.55%		45.95
-0.15
-0.33%		46.60
0.65
1.41%		46.85
0.25
0.54%		 　47.15
0.3
0.64%		47.05
-0.1
-0.21%		47.85
0.8
1.7%		48.05
0.2
0.42%		48.30
0.25
0.52%		 　48.85
0.55
1.14%		48.90
0.05
0.1%		48.50
-0.4
-0.82%		48.40
-0.1
-0.21%		48.35
-0.05
-0.1%		 　48.05
-0.3
-0.62%		48.40
0.35
0.73%		 47.44
4 月47.75
-0.65
-1.34%		 　　　48.00
0.25
0.52%		48.70
0.7
1.46%		48.35
-0.35
-0.72%		47.80
-0.55
-1.14%		 　47.40
-0.4
-0.84%		46.65
-0.75
-1.58%		46.40
-0.25
-0.54%		46.20
-0.2
-0.43%		46.80
0.6
1.3%		 　46.80
0
0%		47.30
0.5
1.07%		47.55
0.25
0.53%		46.35
-1.2
-2.52%		46.35
0
0%		 　46.25
-0.1
-0.22%		46.55
0.3
0.65%		46.75
0.2
0.43%		46.35
-0.4
-0.86%		 46.92
5 月　　45.10
-1.25
-2.7%		43.65
-1.45
-3.22%		43.10
-0.55
-1.26%		42.95
-0.15
-0.35%		44.10
1.15
2.68%		 　43.10
-1
-2.27%		41.50
-1.6
-3.71%		39.25
-2.25
-5.42%		39.20
-0.05
-0.13%		39.10
-0.1
-0.26%		 　36.90
-2.2
-5.63%		38.85
1.95
5.28%		38.40
-0.45
-1.16%		38.25
-0.15
-0.39%		38.65
0.4
1.05%		 　39.10
0.45
1.16%		39.85
0.75
1.92%		39.75
-0.1
-0.25%		39.65
-0.1
-0.25%		39.95
0.3
0.76%		 40.20
0.25
0.63%		40.39
6 月41.15
0.95
2.36%		40.65
-0.5
-1.22%		40.85
0.2
0.49%		40.40
-0.45
-1.1%		 　40.35
-0.05
-0.12%		40.00
-0.35
-0.87%		40.00
0
0%		40.50
0.5
1.25%		40.85
0.35
0.86%		 　　40.35
-0.5
-1.22%		40.55
0.2
0.5%		41.15
0.6
1.48%		40.90
-0.25
-0.61%		 　40.10
-0.8
-1.96%		40.20
0.1
0.25%		41.05
0.85
2.11%		41.55
0.5
1.22%		42.00
0.45
1.08%		 　42.30
0.3
0.71%		41.90
-0.4
-0.95%		42.25
0.35
0.84%		 40.95
7 月42.45
0.2
0.47%		42.60
0.15
0.35%		 　43.35
0.75
1.76%		43.40
0.05
0.12%		43.35
-0.05
-0.12%		43.00
-0.35
-0.81%		42.90
-0.1
-0.23%		 　43.20
0.3
0.7%		44.00
0.8
1.85%		46.15
2.15
4.89%		45.85
-0.3
-0.65%		45.30
-0.55
-1.2%		 　45.00
-0.3
-0.66%		41.35
-3.65
-8.11%		40.60
-0.75
-1.81%		40.85
0.25
0.62%		41.20
0.35
0.86%		 　41.35
0.15
0.36%		41.20
-0.15
-0.36%		41.00
-0.2
-0.49%		40.85
-0.15
-0.37%		40.40
-0.45
-1.1%		 42.69
8 月　40.45
0.05
0.12%		40.50
0.05
0.12%		40.30
-0.2
-0.49%		41.10
0.8
1.99%		40.85
-0.25
-0.61%		 　40.40
-0.45
-1.1%		40.05
-0.35
-0.87%		39.90
-0.15
-0.37%		39.75
-0.15
-0.38%		39.20
-0.55
-1.38%		 　38.40
-0.8
-2.04%		37.90
-0.5
-1.3%		38.50
0.6
1.58%		37.75
-0.75
-1.95%		37.55
-0.2
-0.53%		 　38.40
0.85
2.26%		38.40
0
0%		38.95
0.55
1.43%		38.55
-0.4
-1.03%		38.80
0.25
0.65%		 　38.80
0
0%		38.30
-0.5
-1.29%		39.18
9 月38.60
0.3
0.78%		38.35
-0.25
-0.65%		38.75
0.4
1.04%		 　38.30
-0.45
-1.16%		38.20
-0.1
-0.26%		37.60
-0.6
-1.57%		37.60
0
0%		37.90
0.3
0.8%		 　38.00
0.1
0.26%		37.90
-0.1
-0.26%		37.80
-0.1
-0.26%		37.35
-0.45
-1.19%		36.90
-0.45
-1.2%		 　　　36.50
-0.4
-1.08%		36.90
0.4
1.1%		37.70
0.8
2.17%		 　37.95
0.25
0.66%		38.00
0.05
0.13%		37.50
-0.5
-1.32%		38.05
0.55
1.47%		 37.75
10 月37.20
-0.85
-2.23%		 　36.85
-0.35
-0.94%		37.00
0.15
0.41%		38.10
1.1
2.97%		38.30
0.2
0.52%		38.40
0.1
0.26%		 　　37.60
-0.8
-2.08%		37.10
-0.5
-1.33%		36.90
-0.2
-0.54%		37.45
0.55
1.49%		 　37.50
0.05
0.13%		37.60
0.1
0.27%		37.80
0.2
0.53%		37.60
-0.2
-0.53%		37.60
0
0%		 　38.10
0.5
1.33%		38.20
0.1
0.26%		37.80
-0.4
-1.05%		39.05
1.25
3.31%		38.60
-0.45
-1.15%		 37.78
11 月38.80
0.2
0.52%		38.40
-0.4
-1.03%		38.85
0.45
1.17%		39.00
0.15
0.39%		38.95
-0.05
-0.13%		 　38.60
-0.35
-0.9%		38.85
0.25
0.65%		38.95
0.1
0.26%		38.90
-0.05
-0.13%		38.90
0
0%		 　38.65
-0.25
-0.64%		38.85
0.2
0.52%		39.55
0.7
1.8%		39.20
-0.35
-0.88%		39.10
-0.1
-0.26%		 　39.70
0.6
1.53%		39.05
-0.65
-1.64%		39.65
0.6
1.54%		39.50
-0.15
-0.38%		38.80
-0.7
-1.77%		 　38.20
-0.6
-1.55%		38.40
0.2
0.52%		 38.9
12 月38.40
0
0%		38.00
-0.4
-1.04%		38.15
0.15
0.39%		 　38.05
-0.1
-0.26%		38.15
0.1
0.26%		38.50
0.35
0.92%		38.90
0.4
1.04%		38.85
-0.05
-0.13%		 　39.25
0.4
1.03%		38.75
-0.5
-1.27%		38.80
0.05
0.13%		38.70
-0.1
-0.26%		38.50
-0.2
-0.52%		 　38.55
0.05
0.13%		38.60
0.05
0.13%		38.75
0.15
0.39%		39.00
0.25
0.65%		39.00
0
0%		 　39.40
0.4
1.03%		39.40
0
0%		39.30
-0.1
-0.25%		39.55
0.25
0.64%		　38.76

說明:最高漲幅:5.28%最低跌幅:-8.11% 最高價:49.25最低價:36.50平均價:41.83,灰色底表示週末,漲136天(59.35)元,跌151天(-79.15)元,平盤15天
5%=2,4%=1,3%=6,2%=22,1%=71,0%=49,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=29,-6%=38,-7%=72,

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 2392 19792052 10416 968225340 47.85 50.10 47.65 48.50 1.40 0% 48.45 66 48.50 1023 11.10
2021-01-05 2392 10133917 5107 494038190 48.55 49.60 48.05 48.80 0.30 0.62% 48.75 59 48.85 7 11.17
2021-01-07 2392 7539226 3887 364655782 49.00 49.20 47.90 48.25 0.30 -1.13% 48.25 25 48.30 4 11.04
2021-01-08 2392 5223985 2882 249837580 48.50 48.65 47.50 47.85 0.40 -0.83% 47.80 15 47.85 70 10.95
2021-01-11 2392 7643515 3124 369463796 47.60 48.75 47.60 48.25 0.40 0.84% 48.25 30 48.30 42 11.04
2021-01-12 2392 12352843 6125 595971742 48.30 48.65 47.50 47.65 0.60 -1.24% 47.60 14 47.65 36 10.90
2021-01-13 2392 4447753 2531 213079657 47.75 48.40 47.50 47.90 0.25 0.52% 47.90 61 47.95 18 10.96
2021-01-14 2392 12455841 6492 608432101 48.25 49.75 48.05 49.25 1.35 2.82% 49.20 140 49.25 17 11.27
2021-01-15 2392 12533711 6937 601425583 49.55 49.75 47.05 47.25 2.00 -4.06% 47.25 61 47.30 37 10.81
2021-01-18 2392 6249825 3466 287483329 47.00 47.05 45.15 46.15 1.10 -2.33% 46.10 53 46.15 14 10.56
2021-01-19 2392 2978312 1881 138124516 46.55 46.70 46.20 46.20 0.05 0.11% 46.20 61 46.25 13 10.57
2021-01-20 2392 6736453 3892 303798052 46.20 46.40 44.55 44.60 1.60 -3.46% 44.60 104 44.65 1 10.21
2021-01-21 2392 6277247 3872 278146013 44.65 45.20 43.65 44.05 0.55 -1.23% 44.05 22 44.10 17 10.08
2021-01-22 2392 6335297 3676 287233671 44.45 46.10 44.10 45.80 1.75 3.97% 45.75 46 45.80 145 10.48
2021-01-25 2392 10667505 5639 497531086 45.85 47.45 45.70 47.00 1.20 2.62% 46.95 99 47.00 7 10.76
2021-01-26 2392 4608878 2399 215263702 47.30 47.45 46.15 46.50 0.50 -1.06% 46.45 3 46.50 5 10.64
2021-01-27 2392 2501067 1374 116687535 47.00 47.00 46.30 46.75 0.25 0.54% 46.75 100 46.80 39 10.70
2021-01-28 2392 1983051 1247 91377732 46.00 46.60 45.70 45.90 0.85 -1.82% 45.90 76 45.95 1 10.50
2021-01-29 2392 3618284 2070 163829700 46.25 46.25 44.50 44.85 1.05 -2.29% 44.85 5 44.90 18 10.26
2021-02-02 2392 1809422 1168 81314317 45.05 45.40 44.75 44.80 0.30 -0.11% 44.75 46 44.80 16 10.25
2021-02-03 2392 1737058 1181 77300674 44.90 45.15 44.25 44.35 0.45 -1% 44.35 30 44.40 5 10.15
2021-02-04 2392 1388268 750 61810890 44.30 44.85 44.20 44.45 0.10 0.23% 44.45 9 44.50 15 10.17
2021-02-17 2392 2899702 1752 131241258 45.30 45.65 44.85 45.35 0.80 2.02% 45.35 12 45.40 46 10.38
2021-02-18 2392 2181517 1251 99996832 45.35 46.30 45.30 46.05 0.70 1.54% 46.00 17 46.05 74 10.54
2021-02-19 2392 2087998 1212 96203441 45.90 46.55 45.60 46.45 0.40 0.87% 46.40 25 46.45 38 10.63
2021-02-23 2392 7258052 3834 346427572 48.10 48.15 47.30 47.50 0.05 2.26% 47.50 165 47.55 56 10.87
2021-02-25 2392 2099130 1158 98790128 47.30 47.40 46.80 47.15 0.35 -0.74% 47.15 74 47.20 71 10.79
2021-03-02 2392 2215586 1346 103744632 47.45 47.45 46.20 46.30 0.65 -1.8% 46.30 108 46.35 28 10.60
2021-03-03 2392 3753311 2301 176703720 46.90 47.35 46.60 47.15 0.85 1.84% 47.10 31 47.15 156 10.79
2021-03-04 2392 2148608 1304 100585882 47.10 47.30 46.45 46.80 0.35 -0.74% 46.75 9 46.80 5 10.71
2021-03-05 2392 1705862 1008 79129918 46.25 46.60 46.10 46.25 0.55 -1.18% 46.25 41 46.35 1 10.58
2021-03-08 2392 2233853 1313 103100803 46.50 46.65 45.80 45.85 0.40 -0.86% 45.85 148 45.90 6 10.49
2021-03-09 2392 1649635 1100 75247404 45.85 46.10 45.10 46.10 0.25 0.55% 46.00 2 46.10 13 10.55
2021-03-10 2392 1454638 844 67037679 46.35 46.35 45.95 45.95 0.15 -0.33% 45.95 28 46.00 6 10.51
2021-03-11 2392 2013901 1182 93656090 46.05 46.70 46.05 46.60 0.65 1.41% 46.55 22 46.60 96 10.66
2021-03-12 2392 2064966 1200 96709768 47.00 47.15 46.60 46.85 0.25 0.54% 46.85 54 46.90 37 10.72
2021-03-15 2392 2129590 1184 100211165 47.00 47.20 46.85 47.15 0.30 0.64% 47.15 36 47.20 218 10.79
2021-03-16 2392 2095504 1183 98644176 47.35 47.35 46.90 47.05 0.10 -0.21% 47.00 27 47.05 2 10.77
2021-03-17 2392 8276211 4302 397000615 47.10 48.60 46.90 47.85 0.80 1.7% 47.80 8 47.85 2 10.95
2021-03-18 2392 4291927 2281 206226828 48.50 48.50 47.85 48.05 0.20 0.42% 48.05 63 48.10 73 11.00
2021-03-19 2392 5053271 2982 243778953 48.00 48.50 47.90 48.30 0.25 0.52% 48.30 73 48.35 19 11.05
2021-03-22 2392 5610681 2830 272799491 48.60 48.90 48.10 48.85 0.55 1.14% 48.80 102 48.85 28 11.18
2021-03-23 2392 11000867 5480 541887330 49.55 50.30 48.35 48.90 0.05 0.1% 48.85 4 48.90 26 11.19
2021-03-24 2392 2779163 1581 134714445 48.55 48.85 48.20 48.50 0.40 -0.82% 48.50 4 48.55 15 11.10
2021-03-25 2392 3165682 1809 154004386 48.65 49.25 48.30 48.40 0.10 -0.21% 48.40 118 48.50 7 11.08
2021-03-26 2392 4497522 2076 216782952 48.80 48.85 47.60 48.35 0.05 -0.1% 48.35 31 48.40 77 11.06
2021-03-29 2392 5489484 2483 263208015 48.00 48.35 47.70 48.05 0.30 -0.62% 48.00 29 48.05 32 11.00
2021-03-30 2392 2905140 1631 139527501 48.10 48.45 47.85 48.40 0.35 0.73% 48.30 6 48.40 62 11.08
2021-04-01 2392 3126006 1719 149515265 48.05 48.20 47.65 47.75 0.30 -1.34% 47.70 33 47.75 9 11.76
2021-04-06 2392 2708995 1529 130165488 48.25 48.30 47.90 48.00 0.25 0.52% 47.95 54 48.00 17 11.82
2021-04-07 2392 3542986 1984 171398015 48.25 48.75 48.05 48.70 0.70 1.46% 48.70 66 48.75 77 12.00
2021-04-08 2392 5045917 2684 243610611 48.60 48.70 48.05 48.35 0.35 -0.72% 48.35 19 48.40 97 11.91
2021-04-09 2392 5072588 2613 243449672 48.40 48.45 47.75 47.80 0.55 -1.14% 47.80 21 47.85 18 11.77
2021-04-12 2392 3664173 2125 174042634 47.95 47.95 47.30 47.40 0.40 -0.84% 47.40 4 47.45 13 11.67
2021-04-13 2392 3373837 2059 159086809 47.40 47.70 46.65 46.65 0.75 -1.58% 46.65 22 46.80 81 11.49
2021-04-14 2392 3609969 2082 166699629 46.80 47.00 45.20 46.40 0.25 -0.54% 46.35 1 46.40 30 11.43
2021-04-15 2392 2090607 1290 96561905 46.30 46.35 45.85 46.20 0.20 -0.43% 46.20 11 46.25 1 11.38
2021-04-16 2392 2284997 1351 106575314 46.40 46.80 46.25 46.80 0.60 1.3% 46.75 8 46.80 105 11.53
2021-04-19 2392 2108901 1206 98697028 47.00 47.10 46.60 46.80 0.00 0% 46.80 65 46.85 30 11.53
2021-04-20 2392 2285338 1390 108044593 47.00 47.50 46.85 47.30 0.50 1.07% 47.30 28 47.35 4 11.65
2021-04-21 2392 2599136 1681 123428465 47.30 47.85 47.10 47.55 0.25 0.53% 47.50 31 47.55 101 11.71
2021-04-22 2392 4084255 2350 191715950 47.75 47.80 46.25 46.35 1.20 -2.52% 46.35 60 46.40 27 11.42
2021-04-23 2392 1467567 985 68101689 46.15 46.65 46.05 46.35 0.00 0% 46.35 70 46.40 1 11.42
2021-04-26 2392 2414196 1355 111905535 46.45 46.55 46.25 46.25 0.10 -0.22% 46.25 103 46.30 10 11.39
2021-04-27 2392 2403484 1397 112591148 46.40 47.35 46.40 46.55 0.30 0.65% 46.55 22 46.75 5 11.47
2021-04-28 2392 1789662 1025 83780077 47.00 47.10 46.60 46.75 0.20 0.43% 46.75 13 46.80 3 11.51
2021-04-29 2392 2453735 1369 114216135 47.05 47.10 46.20 46.35 0.40 -0.86% 46.35 34 46.50 13 11.42
2021-05-03 2392 3519047 2077 159894856 46.05 46.15 45.00 45.10 1.25 -2.7% 45.05 12 45.10 4 11.11
2021-05-04 2392 4217439 2530 184475883 45.00 45.10 41.90 43.65 1.45 -3.22% 43.60 2 43.65 11 10.75
2021-05-05 2392 2177478 1316 94471310 43.30 43.80 43.00 43.10 0.55 -1.26% 43.10 40 43.20 20 10.62
2021-05-06 2392 2344636 1450 100935347 43.20 43.65 42.50 42.95 0.15 -0.35% 42.95 13 43.00 1 10.58
2021-05-07 2392 1750736 1059 76552301 43.10 44.20 43.00 44.10 1.15 2.68% 44.05 7 44.10 9 10.86
2021-05-10 2392 2276457 1308 98293591 43.95 43.95 42.95 43.10 1.00 -2.27% 43.10 76 43.15 1 10.62
2021-05-11 2392 3278311 1924 137633474 42.65 42.65 41.05 41.50 1.60 -3.71% 41.50 1 41.55 7 10.22
2021-05-12 2392 4875614 2872 192731490 41.20 41.35 37.55 39.25 2.25 -5.42% 39.25 10 39.30 27 9.67
2021-05-13 2392 2294329 1482 89515317 38.95 40.00 37.65 39.20 0.05 -0.13% 39.20 7 39.25 6 9.66
2021-05-14 2392 2359317 1320 93089824 39.55 40.25 38.95 39.10 0.10 -0.26% 39.10 1 39.20 1 9.63
2021-05-17 2392 4262017 2217 158616785 36.90 38.40 36.30 36.90 2.20 -5.63% 36.90 26 37.00 6 9.09
2021-05-18 2392 2895076 1416 110139519 37.20 38.90 37.00 38.85 1.95 5.28% 38.80 34 38.85 30 9.55
2021-05-19 2392 1920926 1291 74170862 39.00 39.30 38.15 38.40 0.45 -1.16% 38.40 36 38.45 17 9.43
2021-05-20 2392 1320776 764 50768200 38.40 39.10 37.95 38.25 0.15 -0.39% 38.20 26 38.25 6 9.40
2021-05-21 2392 1083351 688 41912622 39.00 39.10 38.45 38.65 0.40 1.05% 38.60 46 38.65 9 9.50
2021-05-24 2392 1047631 712 40752936 38.65 39.20 38.30 39.10 0.45 1.16% 39.05 14 39.15 26 9.61
2021-05-25 2392 1640290 1059 65301206 39.45 40.25 39.35 39.85 0.75 1.92% 39.85 4 39.90 2 9.79
2021-05-26 2392 975304 684 38805961 40.10 40.25 39.55 39.75 0.10 -0.25% 39.75 1 39.80 24 9.77
2021-05-27 2392 1245495 825 49297425 39.90 40.50 39.15 39.65 0.10 -0.25% 39.65 8 39.80 9 9.74
2021-05-28 2392 1656620 938 66061431 40.25 40.25 39.60 39.95 0.30 0.76% 39.95 43 40.00 19 9.82
2021-05-31 2392 1313415 806 52794873 39.65 40.40 39.65 40.20 0.25 0.63% 40.15 79 40.20 9 9.88
2021-06-01 2392 1642701 1061 67126202 40.35 41.15 40.35 41.15 0.95 2.36% 41.15 9 41.20 33 10.11
2021-06-02 2392 1866946 1126 76249171 41.30 41.35 40.55 40.65 0.50 -1.22% 40.65 56 40.80 17 9.99
2021-06-03 2392 698675 465 28554509 40.65 41.05 40.65 40.85 0.20 0.49% 40.85 27 40.90 4 10.04
2021-06-04 2392 946864 599 38344961 40.80 40.80 40.30 40.40 0.45 -1.1% 40.40 43 40.45 14 9.93
2021-06-07 2392 1161845 634 46748662 40.40 40.50 39.85 40.35 0.05 -0.12% 40.35 14 40.45 11 9.91
2021-06-08 2392 1218116 792 48759177 39.90 40.35 39.90 40.00 0.35 -0.87% 40.00 4 40.05 3 9.83
2021-06-09 2392 674960 416 27074022 40.00 40.35 40.00 40.00 0.00 0% 40.00 52 40.05 6 9.83
2021-06-10 2392 655181 450 26440289 40.10 40.50 40.05 40.50 0.50 1.25% 40.45 2 40.50 17 9.95
2021-06-11 2392 747208 523 30525108 40.70 41.00 40.55 40.85 0.35 0.86% 40.80 10 40.85 15 10.04
2021-06-15 2392 1252793 869 50696454 40.85 40.90 40.25 40.35 0.50 -1.22% 40.35 15 40.40 14 9.91
2021-06-16 2392 995508 643 40301774 40.40 40.65 40.15 40.55 0.20 0.5% 40.55 1 40.60 22 9.96
2021-06-17 2392 1629804 1111 66795794 40.55 41.30 40.40 41.15 0.60 1.48% 41.15 65 41.20 5 10.11
2021-06-18 2392 1743497 1008 71190553 41.15 41.15 40.65 40.90 0.25 -0.61% 40.85 7 40.90 5 10.05
2021-06-21 2392 1460813 883 58882206 40.50 40.70 40.10 40.10 0.80 -1.96% 40.10 50 40.30 8 9.85
2021-06-22 2392 1084509 682 43799648 40.50 40.90 40.10 40.20 0.10 0.25% 40.20 9 40.30 2 9.88
2021-06-23 2392 1246460 873 50937135 40.30 41.10 40.30 41.05 0.85 2.11% 41.05 9 41.10 50 10.09
2021-06-24 2392 1569012 977 65005080 41.35 41.70 41.10 41.55 0.50 1.22% 41.50 24 41.55 9 10.21
2021-06-25 2392 2111873 1298 88860952 41.95 42.30 41.85 42.00 0.45 1.08% 42.00 196 42.10 18 10.32
2021-06-28 2392 1194851 760 50408758 42.45 42.50 41.95 42.30 0.30 0.71% 42.25 3 42.30 18 10.39
2021-06-29 2392 1289035 850 54161211 42.25 42.25 41.90 41.90 0.40 -0.95% 41.90 185 42.00 18 10.29
2021-06-30 2392 1042116 741 43955482 42.00 42.35 42.00 42.25 0.35 0.84% 42.25 6 42.30 53 10.38
2021-07-01 2392 1958442 945 83315370 42.30 42.80 42.20 42.45 0.20 0.47% 42.40 19 42.45 14 10.43
2021-07-02 2392 1101093 731 46937601 42.45 42.80 42.45 42.60 0.15 0.35% 42.60 85 42.65 6 10.47
2021-07-05 2392 1928731 1248 83284877 42.80 43.50 42.80 43.35 0.75 1.76% 43.30 10 43.35 11 10.65
2021-07-06 2392 1348196 862 58479711 43.50 43.60 43.25 43.40 0.05 0.12% 43.35 5 43.40 17 10.66
2021-07-07 2392 1318837 667 57276575 43.40 43.55 43.25 43.35 0.05 -0.12% 43.35 75 43.40 25 10.65
2021-07-08 2392 1902542 1041 81584208 43.20 43.20 42.70 43.00 0.35 -0.81% 42.95 1 43.00 29 10.57
2021-07-09 2392 1004272 576 42982606 43.00 43.00 42.65 42.90 0.10 -0.23% 42.90 2 42.95 22 10.54
2021-07-12 2392 1257444 673 54227741 43.50 43.50 42.90 43.20 0.30 0.7% 43.15 13 43.20 65 10.61
2021-07-13 2392 3181644 1543 139053755 43.20 44.00 43.20 44.00 0.80 1.85% 43.95 16 44.00 38 10.81
2021-07-14 2392 26104575 13628 1221572429 46.45 47.95 46.00 46.15 2.15 4.89% 46.15 176 46.20 51 11.34
2021-07-15 2392 5442572 2901 250198589 46.80 46.80 45.30 45.85 0.30 -0.65% 45.85 38 45.90 28 11.27
2021-07-16 2392 4684982 2877 212660126 45.30 45.75 45.20 45.30 0.55 -1.2% 45.30 14 45.35 34 11.13
2021-07-19 2392 5576439 2941 251387596 45.40 45.40 44.85 45.00 0.30 -0.66% 45.00 65 45.05 44 11.06
2021-07-20 2392 7308511 4022 302399070 42.00 42.40 40.45 41.35 0.00 -8.11% 41.35 8 41.40 17 10.16
2021-07-21 2392 3148755 2083 128778369 41.70 41.75 40.55 40.60 0.75 -1.81% 40.60 14 40.75 3 9.98
2021-07-22 2392 1552000 998 63532000 40.80 41.15 40.75 40.85 0.25 0.62% 40.80 23 40.85 5 10.04
2021-07-23 2392 1273630 830 52525042 41.30 41.40 41.00 41.20 0.35 0.86% 41.20 25 41.30 1 10.12
2021-07-26 2392 1145681 842 47254411 41.50 41.50 40.95 41.35 0.15 0.36% 41.35 29 41.40 13 10.16
2021-07-27 2392 2641899 1490 109116596 41.50 41.85 40.70 41.20 0.15 -0.36% 41.20 11 41.25 5 10.12
2021-07-28 2392 2065313 1453 83916607 40.95 41.20 40.20 41.00 0.20 -0.49% 40.95 11 41.00 3 10.07
2021-07-29 2392 1132423 875 46218946 41.00 41.10 40.55 40.85 0.15 -0.37% 40.85 14 40.95 8 10.04
2021-07-30 2392 1615933 1088 65435305 40.95 41.00 40.35 40.40 0.45 -1.1% 40.40 65 40.45 7 9.93
2021-08-02 2392 1193333 868 48217213 40.75 40.75 40.20 40.45 0.05 0.12% 40.45 2 40.50 6 9.94
2021-08-03 2392 746571 574 30198539 40.30 40.75 40.30 40.50 0.05 0.12% 40.45 5 40.50 8 9.95
2021-08-04 2392 1593989 1031 64153263 40.60 40.90 39.80 40.30 0.20 -0.49% 40.30 38 40.35 15 9.90
2021-08-05 2392 1350495 945 55345931 40.35 41.25 40.30 41.10 0.80 1.99% 41.10 7 41.15 30 10.10
2021-08-06 2392 708743 554 29023926 41.10 41.30 40.75 40.85 0.25 -0.61% 40.85 17 40.90 10 10.04
2021-08-09 2392 844014 658 34143480 40.65 40.65 40.30 40.40 0.45 -1.1% 40.40 13 40.45 1 9.93
2021-08-10 2392 1268455 857 50821979 40.65 40.65 39.95 40.05 0.35 -0.87% 40.00 44 40.05 9 9.84
2021-08-11 2392 1381360 938 55390311 39.90 40.50 39.80 39.90 0.15 -0.37% 39.90 11 39.95 14 9.80
2021-08-12 2392 887522 583 35380038 39.70 40.20 39.60 39.75 0.15 -0.38% 39.75 18 39.80 4 9.77
2021-08-13 2392 1373320 917 54243023 40.15 40.15 39.20 39.20 0.55 -1.38% 39.20 18 39.25 19 9.63
2021-08-16 2392 1424150 978 54728808 39.10 39.15 38.10 38.40 0.80 -2.04% 38.40 7 38.45 1 9.43
2021-08-17 2392 1355336 959 51582172 38.40 38.50 37.90 37.90 0.50 -1.3% 37.90 15 37.95 12 9.92
2021-08-18 2392 985296 808 37324967 37.50 38.60 37.35 38.50 0.60 1.58% 38.45 5 38.50 14 10.08
2021-08-19 2392 870742 733 33076329 38.50 38.50 37.75 37.75 0.75 -1.95% 37.75 6 37.80 10 9.88
2021-08-20 2392 850713 711 31953110 37.70 38.25 37.20 37.55 0.20 -0.53% 37.55 11 37.60 8 9.83
2021-08-23 2392 552028 385 21079332 37.70 38.45 37.70 38.40 0.85 2.26% 38.40 1 38.45 11 10.05
2021-08-24 2392 444781 369 17085807 38.45 38.55 38.30 38.40 0.00 0% 38.40 7 38.45 9 10.05
2021-08-25 2392 626844 483 24399451 38.50 39.10 38.50 38.95 0.55 1.43% 38.90 7 38.95 15 10.20
2021-08-26 2392 569076 459 22050405 39.00 39.20 38.50 38.55 0.40 -1.03% 38.55 26 38.60 4 10.09
2021-08-27 2392 809097 431 31368795 38.55 39.05 38.40 38.80 0.25 0.65% 38.80 16 38.90 9 10.16
2021-08-30 2392 410415 324 15951542 39.05 39.10 38.70 38.80 0.00 0% 38.75 14 38.80 1 10.16
2021-08-31 2392 1023203 610 39475563 38.80 39.15 38.25 38.30 0.50 -1.29% 38.30 11 38.65 11 10.03
2021-09-01 2392 1549224 833 59586927 38.35 38.90 38.10 38.60 0.30 0.78% 38.60 4 38.65 6 10.10
2021-09-02 2392 549233 452 21165895 38.70 38.85 38.30 38.35 0.25 -0.65% 38.30 40 38.40 2 10.04
2021-09-03 2392 491124 373 18997841 38.40 38.80 38.40 38.75 0.40 1.04% 38.75 7 38.80 18 10.14
2021-09-06 2392 694432 522 26819254 38.95 39.15 38.20 38.30 0.45 -1.16% 38.30 3 38.40 10 10.03
2021-09-07 2392 421371 339 16061711 38.30 38.30 38.00 38.20 0.10 -0.26% 38.15 53 38.20 10 10.00
2021-09-08 2392 975176 722 36857301 38.20 38.20 37.60 37.60 0.60 -1.57% 37.60 67 37.75 9 9.84
2021-09-09 2392 642745 468 24143420 37.80 37.80 37.40 37.60 0.00 0% 37.60 15 37.65 8 9.84
2021-09-10 2392 273704 247 10348481 37.60 37.95 37.60 37.90 0.30 0.8% 37.85 13 37.90 2 9.92
2021-09-13 2392 332881 269 12605056 38.00 38.00 37.65 38.00 0.10 0.26% 37.95 2 38.00 15 9.95
2021-09-14 2392 465283 398 17665163 38.00 38.15 37.85 37.90 0.10 -0.26% 37.90 8 38.00 4 9.92
2021-09-15 2392 741133 553 28122602 37.90 38.35 37.80 37.80 0.10 -0.26% 37.80 89 37.95 10 9.90
2021-09-16 2392 1163491 765 43557529 37.85 37.85 37.30 37.35 0.45 -1.19% 37.35 19 37.40 1 9.78
2021-09-17 2392 1608000 966 59563800 37.25 37.30 36.90 36.90 0.45 -1.2% 36.90 26 37.00 6 9.66
2021-09-22 2392 1141475 964 41587061 36.45 36.65 36.30 36.50 0.40 -1.08% 36.50 24 36.55 16 9.56
2021-09-23 2392 791571 570 29186939 36.65 37.10 36.60 36.90 0.40 1.1% 36.90 2 36.95 8 9.66
2021-09-24 2392 789312 582 29722926 37.30 37.85 37.25 37.70 0.80 2.17% 37.70 7 37.75 40 9.87
2021-09-27 2392 816572 542 31059027 37.80 38.20 37.80 37.95 0.25 0.66% 37.95 10 38.00 10 9.93
2021-09-28 2392 425876 283 16095769 37.95 38.00 37.60 38.00 0.05 0.13% 37.95 15 38.00 13 9.95
2021-09-29 2392 664004 560 24915390 37.80 37.80 37.45 37.50 0.50 -1.32% 37.45 7 37.50 6 9.82
2021-09-30 2392 860915 606 32655146 37.65 38.20 37.50 38.05 0.55 1.47% 38.00 56 38.05 15 9.96
2021-10-01 2392 936474 722 35063368 38.00 38.00 37.10 37.20 0.85 -2.23% 37.15 9 37.20 5 9.74
2021-10-04 2392 629088 465 23246170 37.20 37.45 36.75 36.85 0.35 -0.94% 36.85 14 36.90 6 9.65
2021-10-05 2392 475067 316 17490315 36.70 37.15 36.35 37.00 0.15 0.41% 36.95 6 37.05 8 9.69
2021-10-06 2392 5608816 2493 214538184 37.15 38.70 37.00 38.10 1.10 2.97% 38.10 15 38.15 8 9.97
2021-10-07 2392 3856444 2216 148689128 38.65 38.90 38.25 38.30 0.20 0.52% 38.30 22 38.35 2 10.03
2021-10-08 2392 2367822 1671 91429448 38.60 39.15 38.10 38.40 0.10 0.26% 38.40 11 38.45 5 10.05
2021-10-12 2392 1098834 937 41510567 37.90 38.15 37.60 37.60 0.80 -2.08% 37.60 53 37.65 13 9.84
2021-10-13 2392 1143732 884 42522520 37.90 37.90 36.80 37.10 0.50 -1.33% 37.05 27 37.10 2 9.71
2021-10-14 2392 661506 554 24480841 37.15 37.40 36.80 36.90 0.20 -0.54% 36.90 40 37.00 4 9.66
2021-10-15 2392 687143 554 25725972 37.50 37.55 37.20 37.45 0.55 1.49% 37.45 5 37.50 5 9.80
2021-10-18 2392 823087 816 30794948 37.50 37.75 37.10 37.50 0.05 0.13% 37.40 1 37.50 17 9.82
2021-10-19 2392 713137 608 26856571 37.50 37.75 37.40 37.60 0.10 0.27% 37.60 43 37.65 1 9.84
2021-10-20 2392 647319 525 24462400 37.70 37.95 37.70 37.80 0.20 0.53% 37.80 35 37.85 6 9.90
2021-10-21 2392 2012282 925 76109704 37.85 38.35 37.60 37.60 0.20 -0.53% 37.60 13 37.70 1 9.84
2021-10-22 2392 635974 512 23852599 37.70 37.85 37.30 37.60 0.00 0% 37.55 6 37.60 34 9.84
2021-10-25 2392 722523 528 27402212 37.60 38.20 37.50 38.10 0.50 1.33% 38.05 10 38.10 5 9.97
2021-10-26 2392 594505 467 22706814 38.10 38.35 38.10 38.20 0.10 0.26% 38.15 29 38.25 8 10.00
2021-10-27 2392 1505202 909 56975356 38.20 38.20 37.60 37.80 0.40 -1.05% 37.80 22 37.90 15 9.90
2021-10-28 2392 2475990 1574 95841475 37.85 39.05 37.85 39.05 1.25 3.31% 39.00 10 39.05 10 10.22
2021-10-29 2392 1446144 960 55706829 38.95 39.00 38.35 38.60 0.45 -1.15% 38.55 2 38.60 9 10.10
2021-11-01 2392 755283 558 29161487 38.80 38.80 38.40 38.80 0.20 0.52% 38.75 21 38.80 24 10.16
2021-11-02 2392 1439710 1011 55786709 38.80 39.35 38.20 38.40 0.40 -1.03% 38.40 3 38.45 6 10.05
2021-11-03 2392 880530 628 34107664 38.40 38.95 38.40 38.85 0.45 1.17% 38.80 1 38.85 20 10.17
2021-11-04 2392 1099859 1234 42875607 39.00 39.10 38.85 39.00 0.15 0.39% 38.95 6 39.00 8 10.21
2021-11-05 2392 700253 571 27280125 39.35 39.35 38.70 38.95 0.05 -0.13% 38.90 8 39.00 30 10.20
2021-11-08 2392 629772 510 24349983 39.10 39.10 38.55 38.60 0.35 -0.9% 38.60 25 38.65 2 10.10
2021-11-09 2392 644617 468 24995964 38.85 38.90 38.65 38.85 0.25 0.65% 38.80 17 38.85 25 10.17
2021-11-10 2392 801216 539 31212673 38.90 39.10 38.80 38.95 0.10 0.26% 38.95 3 39.00 70 10.20
2021-11-11 2392 618300 473 24095862 39.00 39.15 38.80 38.90 0.05 -0.13% 38.85 6 38.90 120 10.18
2021-11-12 2392 593650 423 23129767 39.10 39.10 38.90 38.90 0.00 0% 38.90 16 38.95 5 15.69
2021-11-15 2392 1381947 848 53360074 39.00 39.05 38.35 38.65 0.25 -0.64% 38.60 40 38.65 2 15.58
2021-11-16 2392 949230 639 36867762 38.70 39.05 38.70 38.85 0.20 0.52% 38.80 5 38.85 2 15.67
2021-11-17 2392 2128000 1372 83455537 39.00 39.55 38.85 39.55 0.70 1.8% 39.50 14 39.55 1 15.95
2021-11-18 2392 1369659 1083 53959250 39.60 39.80 39.15 39.20 0.35 -0.88% 39.20 44 39.25 1 15.81
2021-11-19 2392 609795 426 23891255 39.20 39.40 39.05 39.10 0.10 -0.26% 39.05 29 39.10 4 15.77
2021-11-22 2392 1122808 744 44382909 39.10 39.70 39.10 39.70 0.60 1.53% 39.70 1 39.75 49 16.01
2021-11-23 2392 2621468 1606 103704860 40.00 40.35 39.00 39.05 0.65 -1.64% 39.05 32 39.10 5 15.75
2021-11-24 2392 991253 624 39038866 39.05 39.70 39.00 39.65 0.60 1.54% 39.60 21 39.65 5 15.99
2021-11-25 2392 467356 419 18452850 39.65 39.70 39.35 39.50 0.15 -0.38% 39.45 8 39.55 24 15.93
2021-11-26 2392 1165314 836 45296086 39.40 39.50 38.60 38.80 0.70 -1.77% 38.80 1 38.85 1 15.65
2021-11-29 2392 937863 663 35793653 38.15 38.50 37.70 38.20 0.60 -1.55% 38.15 22 38.20 4 15.40
2021-11-30 2392 467949 352 18014820 38.30 38.75 38.30 38.40 0.20 0.52% 38.40 1 38.45 1 15.48
2021-12-01 2392 442816 342 16959489 38.35 38.50 38.00 38.40 0.00 0% 38.40 10 38.45 2 15.48
2021-12-02 2392 975005 704 37154531 38.40 38.40 38.00 38.00 0.40 -1.04% 38.00 58 38.05 4 15.32
2021-12-03 2392 637582 477 24274057 38.10 38.20 37.95 38.15 0.15 0.39% 38.15 5 38.20 20 15.38
2021-12-06 2392 471443 393 17950053 38.10 38.15 37.95 38.05 0.10 -0.26% 38.05 4 38.15 16 15.34
2021-12-07 2392 393500 327 15035463 38.10 38.50 38.10 38.15 0.10 0.26% 38.15 14 38.25 11 15.38
2021-12-08 2392 668263 487 25742964 38.60 38.65 38.40 38.50 0.35 0.92% 38.50 4 38.55 6 15.52
2021-12-09 2392 1025548 733 39863417 38.65 39.10 38.60 38.90 0.40 1.04% 38.85 18 38.90 10 15.69
2021-12-10 2392 484571 390 18815210 39.10 39.10 38.70 38.85 0.05 -0.13% 38.85 1 38.90 15 15.67
2021-12-13 2392 1036758 695 40641126 39.00 39.35 38.95 39.25 0.40 1.03% 39.25 10 39.30 18 15.83
2021-12-14 2392 686395 509 26706019 39.20 39.20 38.75 38.75 0.50 -1.27% 38.70 33 38.75 18 15.62
2021-12-15 2392 499721 372 19400462 38.80 38.95 38.75 38.80 0.05 0.13% 38.80 5 38.85 4 15.65
2021-12-16 2392 558577 390 21676825 38.80 39.25 38.65 38.70 0.10 -0.26% 38.70 27 38.75 3 15.60
2021-12-17 2392 723139 556 27927193 38.60 38.80 38.50 38.50 0.20 -0.52% 38.50 9 38.60 1 15.52
2021-12-20 2392 412905 491 15922809 38.80 38.80 38.40 38.55 0.05 0.13% 38.50 3 38.55 3 15.54
2021-12-21 2392 482865 300 18637813 38.60 38.85 38.40 38.60 0.05 0.13% 38.60 12 38.65 7 15.56
2021-12-22 2392 351058 235 13617952 39.00 39.00 38.70 38.75 0.15 0.39% 38.75 2 38.80 3 15.62
2021-12-23 2392 466864 329 18156646 38.95 39.00 38.75 39.00 0.25 0.65% 38.95 1 39.00 56 15.73
2021-12-24 2392 730458 546 28632099 39.10 39.45 39.00 39.00 0.00 0% 38.95 19 39.00 9 15.73
2021-12-27 2392 1212149 836 47805626 39.00 39.65 39.00 39.40 0.40 1.03% 39.35 11 39.40 2 15.89
2021-12-28 2392 583161 593 22963906 39.60 39.60 39.25 39.40 0.00 0% 39.35 19 39.40 5 15.89
2021-12-29 2392 465040 369 18236939 39.40 39.40 39.05 39.30 0.10 -0.25% 39.25 16 39.30 1 15.85
2021-12-30 2392 971196 659 38432430 39.50 39.75 39.45 39.55 0.25 0.64% 39.50 18 39.60 36 15.95