京元電(2449)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　　　34.95
0
0%		35.10
0.15
0.43%		 35.15
0.05
0.14%		35.50
0.35
1%		 　35.95
0.45
1.27%		35.75
-0.2
-0.56%		36.40
0.65
1.82%		36.40
0
0%		36.20
-0.2
-0.55%		 　37.00
0.8
2.21%		38.30
1.3
3.51%		39.00
0.7
1.83%		39.00
0
0%		41.20
2.2
5.64%		 　40.75
-0.45
-1.09%		39.15
-1.6
-3.93%		39.10
-0.05
-0.13%		38.40
-0.7
-1.79%		37.00
-1.4
-3.65%		 37.39
2 月　37.80
0.8
2.16%		37.10
-0.7
-1.85%		36.75
-0.35
-0.94%		 　　　　　　　　　　　40.00
3.25
8.84%		40.20
0.2
0.5%		40.35
0.15
0.37%		 　　39.25
-1.1
-2.73%		 40.90
1.65
4.2%		 39.49
3 月　39.80
-1.1
-2.69%		39.25
-0.55
-1.38%		38.60
-0.65
-1.66%		38.35
-0.25
-0.65%		 　38.30
-0.05
-0.13%		39.20
0.9
2.35%		39.55
0.35
0.89%		40.05
0.5
1.26%		39.90
-0.15
-0.37%		 　40.45
0.55
1.38%		40.85
0.4
0.99%		40.80
-0.05
-0.12%		41.25
0.45
1.1%		40.75
-0.5
-1.21%		 　40.70
-0.05
-0.12%		41.75
1.05
2.58%		40.95
-0.8
-1.92%		40.65
-0.3
-0.73%		40.90
0.25
0.62%		 　41.05
0.15
0.37%		41.55
0.5
1.22%		 40.27
4 月41.80
0.25
0.6%		 　　　42.10
0.3
0.72%		42.65
0.55
1.31%		43.45
0.8
1.88%		44.05
0.6
1.38%		 　43.30
-0.75
-1.7%		42.15
-1.15
-2.66%		42.20
0.05
0.12%		44.20
2
4.74%		44.15
-0.05
-0.11%		 　43.65
-0.5
-1.13%		43.90
0.25
0.57%		44.25
0.35
0.8%		43.30
-0.95
-2.15%		45.35
2.05
4.73%		 　48.30
2.95
6.5%		48.20
-0.1
-0.21%		49.10
0.9
1.87%		49.50
0.4
0.81%		 44.84
5 月　　49.00
-0.5
-1.01%		48.15
-0.85
-1.73%		46.50
-1.65
-3.43%		45.90
-0.6
-1.29%		47.45
1.55
3.38%		 　47.50
0.05
0.11%		45.80
-1.7
-3.58%		42.95
-2.85
-6.22%		42.05
-0.9
-2.1%		42.25
0.2
0.48%		 　39.45
-2.8
-6.63%		42.15
2.7
6.84%		41.30
-0.85
-2.02%		40.20
-1.1
-2.66%		40.40
0.2
0.5%		 　40.65
0.25
0.62%		42.05
1.4
3.44%		42.00
-0.05
-0.12%		41.80
-0.2
-0.48%		42.75
0.95
2.27%		 43.20
0.45
1.05%		43.37
6 月43.75
0.55
1.27%		43.20
-0.55
-1.26%		42.20
-1
-2.31%		41.70
-0.5
-1.18%		 　42.50
0.8
1.92%		42.15
-0.35
-0.82%		41.75
-0.4
-0.95%		42.15
0.4
0.96%		42.90
0.75
1.78%		 　　42.25
-0.65
-1.52%		42.10
-0.15
-0.36%		43.15
1.05
2.49%		42.25
-0.9
-2.09%		 　41.50
-0.75
-1.78%		41.50
0
0%		42.90
1.4
3.37%		42.40
-0.5
-1.17%		42.15
-0.25
-0.59%		 　42.25
0.1
0.24%		42.70
0.45
1.07%		44.90
2.2
5.15%		 42.49
7 月43.85
-1.05
-2.34%		43.60
-0.25
-0.57%		 　44.35
0.75
1.72%		44.40
0.05
0.11%		44.00
-0.4
-0.9%		43.70
-0.3
-0.68%		43.60
-0.1
-0.23%		 　44.40
0.8
1.83%		43.80
-0.6
-1.35%		44.65
0.85
1.94%		44.90
0.25
0.56%		45.40
0.5
1.11%		 　45.50
0.1
0.22%		45.00
-0.5
-1.1%		45.30
0.3
0.67%		47.95
2.65
5.85%		46.75
-1.2
-2.5%		 　47.50
0.75
1.6%		46.85
-0.65
-1.37%		45.50
-1.35
-2.88%		45.95
0.45
0.99%		46.40
0.45
0.98%		 45.26
8 月　46.95
0.55
1.19%		48.00
1.05
2.24%		48.20
0.2
0.42%		49.90
1.7
3.53%		50.30
0.4
0.8%		 　48.55
-1.75
-3.48%		47.85
-0.7
-1.44%		48.00
0.15
0.31%		47.80
-0.2
-0.42%		45.00
-2.8
-5.86%		 　44.70
-0.3
-0.67%		43.20
-1.5
-3.36%		45.00
1.8
4.17%		40.70
-4.3
-9.56%		41.50
0.8
1.97%		 　42.70
1.2
2.89%		43.55
0.85
1.99%		44.10
0.55
1.26%		45.15
1.05
2.38%		45.65
0.5
1.11%		 　45.75
0.1
0.22%		45.60
-0.15
-0.33%		45.76
9 月46.40
0.8
1.75%		45.00
-1.4
-3.02%		46.40
1.4
3.11%		 　45.75
-0.65
-1.4%		45.35
-0.4
-0.87%		43.65
-1.7
-3.75%		43.80
0.15
0.34%		44.85
1.05
2.4%		 　44.20
-0.65
-1.45%		43.80
-0.4
-0.9%		43.30
-0.5
-1.14%		43.30
0
0%		43.20
-0.1
-0.23%		 　　　42.00
-1.2
-2.78%		42.50
0.5
1.19%		42.55
0.05
0.12%		 　42.00
-0.55
-1.29%		41.70
-0.3
-0.71%		40.80
-0.9
-2.16%		40.95
0.15
0.37%		 43.4
10 月39.65
-1.3
-3.17%		 　39.35
-0.3
-0.76%		39.25
-0.1
-0.25%		39.40
0.15
0.38%		40.10
0.7
1.78%		38.70
-1.4
-3.49%		 　　37.80
-0.9
-2.33%		36.80
-1
-2.65%		37.00
0.2
0.54%		38.10
1.1
2.97%		 　38.35
0.25
0.66%		39.05
0.7
1.83%		38.90
-0.15
-0.38%		38.55
-0.35
-0.9%		39.05
0.5
1.3%		 　39.15
0.1
0.26%		39.55
0.4
1.02%		39.85
0.3
0.76%		40.40
0.55
1.38%		39.75
-0.65
-1.61%		 38.98
11 月40.10
0.35
0.88%		39.80
-0.3
-0.75%		40.40
0.6
1.51%		40.80
0.4
0.99%		41.70
0.9
2.21%		 　41.95
0.25
0.6%		41.85
-0.1
-0.24%		41.95
0.1
0.24%		41.55
-0.4
-0.95%		42.10
0.55
1.32%		 　42.15
0.05
0.12%		42.70
0.55
1.3%		43.70
1
2.34%		43.45
-0.25
-0.57%		43.90
0.45
1.04%		 　43.35
-0.55
-1.25%		43.50
0.15
0.35%		42.70
-0.8
-1.84%		42.95
0.25
0.59%		42.05
-0.9
-2.1%		 　42.50
0.45
1.07%		43.60
1.1
2.59%		 42.32
12 月43.95
0.35
0.8%		43.70
-0.25
-0.57%		44.40
0.7
1.6%		 　44.95
0.55
1.24%		45.45
0.5
1.11%		45.05
-0.4
-0.88%		44.40
-0.65
-1.44%		44.30
-0.1
-0.23%		 　44.40
0.1
0.23%		43.70
-0.7
-1.58%		43.75
0.05
0.11%		44.20
0.45
1.03%		43.40
-0.8
-1.81%		 　43.20
-0.2
-0.46%		43.25
0.05
0.12%		43.20
-0.05
-0.12%		43.55
0.35
0.81%		43.80
0.25
0.57%		 　44.10
0.3
0.68%		44.60
0.5
1.13%		44.55
-0.05
-0.11%		44.80
0.25
0.56%		　44.13

說明:最高漲幅:8.84%最低跌幅:-9.56% 最高價:50.30最低價:34.95平均價:42.41,灰色底表示週末,漲163天(105.55)元,跌134天(-98.35)元,平盤5天
9%=2,7%=3,6%=2,5%=3,4%=5,3%=9,2%=34,1%=72,0%=38,-0%=1,-1%=2,-2%=2,-3%=4,-4%=24,-5%=24,-6%=26,-7%=51,

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 2449 7908385 3644 276100373 35.00 35.10 34.80 34.95 0.20 0% 34.90 10 34.95 67 10.82
2021-01-05 2449 9941277 5159 347068554 34.95 35.15 34.50 35.10 0.15 0.43% 35.05 189 35.10 475 10.87
2021-01-07 2449 17349890 7852 614006994 35.30 35.65 35.10 35.15 0.45 0.14% 35.15 118 35.20 533 10.88
2021-01-08 2449 15202717 6506 538507655 35.75 35.80 35.25 35.50 0.35 1% 35.45 7 35.50 692 10.99
2021-01-11 2449 16362898 7327 585569114 35.50 36.00 35.50 35.95 0.45 1.27% 35.90 102 35.95 844 11.13
2021-01-12 2449 31706182 13530 1148444070 36.10 36.80 35.65 35.75 0.20 -0.56% 35.70 253 35.75 93 11.07
2021-01-13 2449 26080794 10797 944306538 36.10 36.50 35.70 36.40 0.65 1.82% 36.35 63 36.40 90 11.27
2021-01-14 2449 17762112 7517 647271429 36.70 36.70 36.10 36.40 0.00 0% 36.35 148 36.40 29 11.27
2021-01-15 2449 23460402 9060 853249888 36.60 36.70 35.80 36.20 0.20 -0.55% 36.20 115 36.25 161 11.21
2021-01-18 2449 34073755 14785 1249606834 36.45 37.15 35.60 37.00 0.80 2.21% 37.00 150 37.05 167 11.46
2021-01-19 2449 100774331 45110 2147483647 37.60 39.75 37.60 38.30 1.30 3.51% 38.30 59 38.35 14 11.86
2021-01-20 2449 76867440 34160 2147483647 38.90 39.60 37.50 39.00 0.70 1.83% 38.95 138 39.00 51 12.07
2021-01-21 2449 102353692 40868 2147483647 39.50 40.90 38.55 39.00 0.00 0% 38.95 266 39.00 32 12.07
2021-01-22 2449 86069624 35100 2147483647 39.30 41.25 39.00 41.20 2.20 5.64% 41.15 19 41.20 237 12.76
2021-01-25 2449 66358460 28459 2147483647 41.95 42.55 39.70 40.75 0.45 -1.09% 40.70 89 40.75 233 12.62
2021-01-26 2449 42765493 19544 1708147375 40.70 41.10 39.00 39.15 1.60 -3.93% 39.10 565 39.15 80 12.12
2021-01-27 2449 21932761 10219 857294515 39.65 39.75 38.60 39.10 0.05 -0.13% 39.10 77 39.15 117 12.11
2021-01-28 2449 26955000 12737 1026200544 37.85 38.55 37.65 38.40 0.70 -1.79% 38.35 33 38.40 48 11.89
2021-01-29 2449 23336882 10885 881623845 38.85 39.00 36.95 37.00 1.40 -3.65% 37.00 182 37.05 6 11.46
2021-02-02 2449 12744618 5733 480203769 37.40 37.95 37.25 37.80 0.65 2.16% 37.75 42 37.80 28 11.70
2021-02-03 2449 12882263 6217 480312346 37.80 37.85 37.00 37.10 0.70 -1.85% 37.10 42 37.15 9 11.49
2021-02-04 2449 10555224 5167 389915097 37.00 37.40 36.60 36.75 0.35 -0.94% 36.75 45 36.80 46 11.38
2021-02-17 2449 42366453 20595 1699061711 40.90 40.95 39.45 40.00 1.50 8.84% 40.00 422 40.05 45 12.38
2021-02-18 2449 20584664 9828 827942686 40.45 40.60 39.85 40.20 0.20 0.5% 40.20 161 40.25 128 12.45
2021-02-19 2449 20996610 9244 838495778 40.00 40.40 39.55 40.35 0.15 0.37% 40.30 114 40.35 302 12.49
2021-02-23 2449 24113694 12937 945515687 39.55 39.55 38.80 39.25 0.85 -2.73% 39.25 77 39.30 131 12.15
2021-02-25 2449 46688857 18682 1877351293 39.75 40.90 39.30 40.90 1.90 4.2% 40.90 156 40.95 218 12.66
2021-03-02 2449 22908385 9213 919711262 40.30 40.85 39.30 39.80 0.00 -2.69% 39.80 3 39.85 92 12.32
2021-03-03 2449 21543140 10052 843313113 39.80 39.95 38.80 39.25 0.55 -1.38% 39.25 70 39.30 119 12.15
2021-03-04 2449 15735910 7836 608773776 38.85 39.00 38.50 38.60 0.65 -1.66% 38.60 163 38.65 1 11.95
2021-03-05 2449 10311239 5476 393327713 37.95 38.50 37.70 38.35 0.25 -0.65% 38.30 11 38.35 10 11.87
2021-03-08 2449 12411372 5520 478518885 38.85 39.00 38.20 38.30 0.05 -0.13% 38.25 44 38.30 59 11.86
2021-03-09 2449 16328095 7554 635005272 38.60 39.20 38.30 39.20 0.90 2.35% 39.15 37 39.20 143 12.14
2021-03-10 2449 12710802 5602 500390105 39.50 39.65 39.05 39.55 0.35 0.89% 39.55 96 39.60 293 12.24
2021-03-11 2449 17079547 8251 681736688 39.80 40.25 39.50 40.05 0.50 1.26% 40.05 107 40.10 278 12.40
2021-03-12 2449 15112893 7349 605396473 40.40 40.60 39.60 39.90 0.15 -0.37% 39.90 56 39.95 59 12.35
2021-03-15 2449 32628224 13785 1327922799 40.25 41.15 40.20 40.45 0.55 1.38% 40.45 5 40.50 4 12.52
2021-03-16 2449 20940278 9145 856233225 40.95 41.15 40.70 40.85 0.40 0.99% 40.85 72 40.90 368 12.65
2021-03-17 2449 16743397 8012 684414782 41.20 41.40 40.50 40.80 0.05 -0.12% 40.80 32 40.85 76 12.63
2021-03-18 2449 22246449 9979 916039181 41.15 41.40 40.85 41.25 0.45 1.1% 41.25 135 41.30 524 13.89
2021-03-19 2449 13750174 6666 559881060 40.95 41.15 40.55 40.75 0.50 -1.21% 40.70 80 40.75 4 13.72
2021-03-22 2449 13885930 7438 558897776 40.75 40.80 39.85 40.70 0.05 -0.12% 40.65 9 40.70 14 13.70
2021-03-23 2449 30488848 14622 1258707597 41.00 41.80 40.60 41.75 1.05 2.58% 41.70 33 41.75 119 14.06
2021-03-24 2449 25283704 12118 1040582777 41.65 42.00 40.75 40.95 0.80 -1.92% 40.95 127 41.00 34 13.79
2021-03-25 2449 13510957 5396 550453903 40.85 41.40 40.35 40.65 0.30 -0.73% 40.60 120 40.65 10 13.69
2021-03-26 2449 9478116 4542 387326406 40.90 41.15 40.65 40.90 0.25 0.62% 40.90 74 40.95 89 13.77
2021-03-29 2449 9164581 4919 376536289 41.25 41.45 40.90 41.05 0.15 0.37% 41.00 725 41.05 151 13.82
2021-03-30 2449 16387510 7184 677582548 41.35 41.60 41.15 41.55 0.50 1.22% 41.55 32 41.60 579 13.99
2021-04-01 2449 14631970 6880 610186088 41.70 42.00 41.35 41.80 0.60 0.6% 41.80 381 41.85 314 14.07
2021-04-06 2449 22647307 11145 957359030 42.40 42.75 42.00 42.10 0.30 0.72% 42.10 105 42.15 21 14.18
2021-04-07 2449 17241068 8802 728030749 42.30 42.65 41.75 42.65 0.55 1.31% 42.65 61 42.70 451 14.36
2021-04-08 2449 20768889 10642 895117690 42.85 43.50 42.40 43.45 0.80 1.88% 43.40 70 43.45 159 14.63
2021-04-09 2449 27237366 13897 1206040641 44.50 44.90 43.65 44.05 0.60 1.38% 44.00 297 44.05 13 14.83
2021-04-12 2449 15561158 8325 679133902 44.20 44.45 43.30 43.30 0.75 -1.7% 43.30 323 43.35 97 14.58
2021-04-13 2449 19256799 9016 823674950 43.30 43.45 42.10 42.15 1.15 -2.66% 42.15 7 42.20 42 14.19
2021-04-14 2449 22770655 9966 947959477 42.30 42.55 40.60 42.20 0.05 0.12% 42.20 18 42.25 37 14.21
2021-04-15 2449 28523755 13304 1242463396 42.60 44.20 42.25 44.20 2.00 4.74% 44.15 180 44.20 465 14.88
2021-04-16 2449 21718451 10280 957112927 44.55 44.70 43.50 44.15 0.05 -0.11% 44.10 21 44.15 53 14.87
2021-04-19 2449 11332698 5475 495602413 44.20 44.20 43.60 43.65 0.50 -1.13% 43.65 195 43.70 14 14.70
2021-04-20 2449 10257622 5269 451335523 43.70 44.30 43.65 43.90 0.25 0.57% 43.90 55 43.95 127 14.78
2021-04-21 2449 14384294 6502 634624612 44.00 44.35 43.85 44.25 0.35 0.8% 44.20 27 44.25 68 14.90
2021-04-22 2449 25644047 11473 1134588744 44.90 45.35 43.20 43.30 0.95 -2.15% 43.30 390 43.35 76 14.58
2021-04-23 2449 33682213 15578 1512347796 43.60 45.35 43.40 45.35 2.05 4.73% 45.30 95 45.35 30 15.27
2021-04-26 2449 40021148 19260 1904506731 46.00 48.95 46.00 48.30 2.95 6.5% 48.25 2 48.30 50 16.26
2021-04-27 2449 16788037 8613 803173067 48.10 48.30 47.20 48.20 0.10 -0.21% 48.15 17 48.20 92 16.23
2021-04-28 2449 35182325 18077 1747517697 49.40 50.70 48.60 49.10 0.90 1.87% 49.10 57 49.15 21 16.53
2021-04-29 2449 34667504 16374 1752487452 50.30 52.00 49.30 49.50 0.40 0.81% 49.50 109 49.55 26 16.67
2021-05-03 2449 19238712 10330 953113643 49.55 50.40 48.55 49.00 0.50 -1.01% 49.00 484 49.10 61 16.50
2021-05-04 2449 37767647 18457 1787840649 49.00 49.50 45.10 48.15 0.85 -1.73% 48.15 16 48.20 69 16.21
2021-05-05 2449 22996707 12121 1100863148 48.45 49.30 46.50 46.50 1.65 -3.43% 46.50 76 46.55 28 15.66
2021-05-06 2449 17158368 7793 795723758 47.20 47.40 45.40 45.90 0.60 -1.29% 45.90 164 45.95 9 15.45
2021-05-07 2449 13383539 7001 632547012 46.85 48.00 46.15 47.45 1.55 3.38% 47.40 45 47.45 18 15.98
2021-05-10 2449 22622093 10187 1087769442 48.00 49.45 47.20 47.50 0.05 0.11% 47.45 41 47.50 5 15.99
2021-05-11 2449 19232795 7729 892936042 46.90 47.35 45.10 45.80 1.70 -3.58% 45.80 8 45.85 1 15.42
2021-05-12 2449 28191520 13870 1218020423 45.50 45.85 41.25 42.95 2.85 -6.22% 42.90 14 42.95 57 14.46
2021-05-13 2449 17706055 9079 747934156 41.90 43.50 40.30 42.05 0.90 -2.1% 42.00 126 42.05 2 14.16
2021-05-14 2449 13189752 6562 564790355 43.50 44.10 42.05 42.25 0.20 0.48% 42.20 115 42.25 124 13.29
2021-05-17 2449 16109524 7651 642970980 39.10 41.80 38.65 39.45 2.80 -6.63% 39.45 2 39.50 16 12.41
2021-05-18 2449 15926733 8190 660932728 40.60 42.45 40.10 42.15 2.70 6.84% 42.15 10 42.20 66 13.25
2021-05-19 2449 15348601 7466 630038724 41.25 41.95 40.50 41.30 0.85 -2.02% 41.25 4 41.30 91 12.99
2021-05-20 2449 10706676 5404 433324609 40.50 41.15 40.15 40.20 1.10 -2.66% 40.20 64 40.25 11 12.64
2021-05-21 2449 7876634 4150 318904928 40.90 41.20 40.15 40.40 0.20 0.5% 40.40 4 40.45 30 12.70
2021-05-24 2449 8657335 4242 347749568 40.20 40.75 39.75 40.65 0.25 0.62% 40.60 47 40.65 4 12.78
2021-05-25 2449 14104919 6909 591768709 41.35 42.60 41.05 42.05 1.40 3.44% 42.05 66 42.10 27 13.22
2021-05-26 2449 7303697 3574 308737358 42.40 42.95 41.90 42.00 0.05 -0.12% 42.00 223 42.05 33 13.21
2021-05-27 2449 5683825 2721 237082546 42.00 42.15 41.15 41.80 0.20 -0.48% 41.80 17 41.85 2 13.14
2021-05-28 2449 10503256 5194 448030739 42.40 43.15 42.10 42.75 0.95 2.27% 42.70 55 42.75 29 13.44
2021-05-31 2449 9607824 4553 414075675 43.20 43.45 42.70 43.20 0.45 1.05% 43.20 166 43.25 56 13.58
2021-06-01 2449 9838307 5191 432894464 43.45 44.80 43.30 43.75 0.55 1.27% 43.75 114 43.80 104 13.76
2021-06-02 2449 9984055 4806 431444568 43.85 43.90 42.75 43.20 0.55 -1.26% 43.15 21 43.20 113 13.58
2021-06-03 2449 31309962 15867 1312668445 41.80 42.50 41.20 42.20 1.00 -2.31% 42.15 369 42.20 144 13.27
2021-06-04 2449 29130303 14084 1212079243 41.30 42.30 41.00 41.70 0.50 -1.18% 41.70 129 41.75 12 13.11
2021-06-07 2449 55428246 26193 2147483647 40.80 42.50 40.20 42.50 0.80 1.92% 42.50 498 42.55 74 13.36
2021-06-08 2449 35902703 17994 1491869446 41.80 42.20 41.05 42.15 0.35 -0.82% 42.15 232 42.20 155 13.25
2021-06-09 2449 17280140 7953 724163834 41.80 42.35 41.60 41.75 0.40 -0.95% 41.70 62 41.75 25 13.13
2021-06-10 2449 16780902 7490 709734222 42.00 42.85 41.90 42.15 0.40 0.96% 42.15 209 42.20 78 13.25
2021-06-11 2449 11379390 5992 484699493 42.50 42.95 42.20 42.90 0.75 1.78% 42.90 46 42.95 161 13.49
2021-06-15 2449 19311262 8832 816694071 43.35 43.35 41.60 42.25 0.65 -1.52% 42.25 58 42.30 16 13.29
2021-06-16 2449 10346688 4441 436188234 41.95 42.50 41.80 42.10 0.15 -0.36% 42.10 283 42.15 88 13.24
2021-06-17 2449 9531680 4493 406660894 42.20 43.15 42.05 43.15 1.05 2.49% 43.10 17 43.15 24 13.57
2021-06-18 2449 13217627 5337 563797122 43.35 43.35 42.25 42.25 0.90 -2.09% 42.25 118 42.30 596 13.29
2021-06-21 2449 10288021 5459 429585896 42.10 42.45 41.50 41.50 0.75 -1.78% 41.50 939 41.55 20 13.05
2021-06-22 2449 6754793 3340 281739313 42.00 42.10 41.50 41.50 0.00 0% 41.50 536 41.55 4 13.05
2021-06-23 2449 10886878 5100 462225478 41.75 43.00 41.65 42.90 1.40 3.37% 42.85 221 42.90 63 13.49
2021-06-24 2449 7136705 3691 304037632 43.25 43.25 42.25 42.40 0.50 -1.17% 42.40 24 42.45 2 13.33
2021-06-25 2449 6695206 3248 283673512 42.55 42.80 42.05 42.15 0.25 -0.59% 42.15 87 42.20 22 13.25
2021-06-28 2449 4605489 2191 194153405 42.30 42.45 41.90 42.25 0.10 0.24% 42.25 107 42.30 82 13.29
2021-06-29 2449 16081897 7193 689829619 42.50 43.35 42.20 42.70 0.45 1.07% 42.70 139 42.75 10 13.43
2021-06-30 2449 32155830 14495 1425023647 43.20 45.00 43.10 44.90 2.20 5.15% 44.80 20 44.90 215 14.12
2021-07-01 2449 16760685 8240 739310393 44.80 44.85 43.70 43.85 1.05 -2.34% 43.80 56 43.85 98 13.79
2021-07-02 2449 8300246 3935 361019375 43.75 43.80 43.25 43.60 0.25 -0.57% 43.60 56 43.65 86 13.71
2021-07-05 2449 6956247 3742 307767775 43.85 44.50 43.75 44.35 0.75 1.72% 44.30 312 44.35 1 13.95
2021-07-06 2449 7152450 4331 317350448 44.40 44.75 44.00 44.40 0.05 0.11% 44.40 11 44.45 43 13.96
2021-07-07 2449 7897292 4502 347926229 44.40 44.60 43.70 44.00 0.40 -0.9% 44.00 45 44.05 14 13.84
2021-07-08 2449 5774126 3031 253843756 44.05 44.45 43.65 43.70 0.30 -0.68% 43.70 8 43.75 11 13.74
2021-07-09 2449 7449636 3730 326379118 43.50 44.30 43.20 43.60 0.10 -0.23% 43.60 10 43.65 4 13.71
2021-07-12 2449 6206149 3275 273777861 44.05 44.40 43.75 44.40 0.80 1.83% 44.35 64 44.40 64 13.96
2021-07-13 2449 16137019 8504 716911344 44.80 45.30 43.65 43.80 0.60 -1.35% 43.80 3 43.85 36 13.77
2021-07-14 2449 23530478 11888 1064041437 44.80 46.45 44.60 44.65 0.85 1.94% 44.65 129 44.70 11 14.04
2021-07-15 2449 10107806 5397 453202106 45.10 45.20 44.55 44.90 0.25 0.56% 44.90 45 44.95 36 14.12
2021-07-16 2449 14805128 6674 671114778 44.60 45.80 44.50 45.40 0.50 1.11% 45.40 157 45.45 5 14.28
2021-07-19 2449 11397130 5479 520258814 45.70 46.10 45.25 45.50 0.10 0.22% 45.50 235 45.55 25 14.31
2021-07-20 2449 10791411 5541 486966289 45.00 45.60 44.70 45.00 0.50 -1.1% 44.95 56 45.00 15 14.15
2021-07-21 2449 12504417 6020 567070686 45.95 45.95 44.80 45.30 0.30 0.67% 45.25 141 45.30 119 14.25
2021-07-22 2449 38971000 18698 1837388300 45.85 48.00 45.75 47.95 2.65 5.85% 47.95 271 48.00 723 15.08
2021-07-23 2449 30641463 16175 1454504047 48.40 48.65 46.65 46.75 1.20 -2.5% 46.75 214 46.80 79 14.70
2021-07-26 2449 12904785 5977 610890408 46.75 47.95 46.65 47.50 0.75 1.6% 47.50 190 47.55 23 14.94
2021-07-27 2449 12460033 6432 590537312 47.70 48.10 46.85 46.85 0.65 -1.37% 46.85 87 46.90 131 14.73
2021-07-28 2449 13505225 6891 614695713 46.50 46.70 43.90 45.50 1.35 -2.88% 45.50 118 45.60 12 14.31
2021-07-29 2449 6219460 3473 285243870 46.20 46.25 45.25 45.95 0.45 0.99% 45.95 31 46.00 81 14.45
2021-07-30 2449 15298543 8105 720594859 46.50 47.95 46.30 46.40 0.45 0.98% 46.35 124 46.40 99 14.59
2021-08-02 2449 9124218 4643 429795914 46.80 47.65 46.70 46.95 0.55 1.19% 46.95 158 47.00 17 14.76
2021-08-03 2449 28938099 13868 1393126999 47.80 48.75 47.80 48.00 1.05 2.24% 47.95 207 48.00 204 15.09
2021-08-04 2449 18273732 8411 881824885 48.40 48.75 47.80 48.20 0.20 0.42% 48.20 351 48.25 60 15.16
2021-08-05 2449 27616596 12410 1353409597 48.50 49.90 48.05 49.90 1.70 3.53% 49.85 38 49.90 135 15.69
2021-08-06 2449 46271977 24028 2147483647 50.50 51.40 49.55 50.30 0.40 0.8% 50.30 162 50.40 123 15.82
2021-08-09 2449 26328936 14306 1305186166 50.20 50.80 48.50 48.55 1.75 -3.48% 48.55 111 48.60 20 15.27
2021-08-10 2449 18779385 9925 902415105 48.55 49.05 47.30 47.85 0.70 -1.44% 47.85 89 47.90 10 15.05
2021-08-11 2449 17025694 8503 815999646 47.80 48.70 47.05 48.00 0.15 0.31% 47.95 68 48.00 341 15.09
2021-08-12 2449 13672359 6422 654785986 47.90 48.40 47.40 47.80 0.20 -0.42% 47.80 10 47.85 20 15.03
2021-08-13 2449 21607969 11740 995470374 48.00 48.00 45.00 45.00 2.80 -5.86% 45.00 267 45.05 93 15.00
2021-08-16 2449 10372671 4920 466102415 45.10 45.65 44.50 44.70 0.30 -0.67% 44.70 77 44.75 88 14.90
2021-08-17 2449 13705306 7233 603121612 45.15 45.25 43.20 43.20 1.50 -3.36% 43.20 8 43.25 24 14.40
2021-08-18 2449 20537151 6857 907442161 42.85 45.25 42.55 45.00 1.80 4.17% 44.95 45 45.00 47 15.00
2021-08-19 2449 25381079 12506 1048986657 42.40 42.40 40.70 40.70 0.00 -9.56% 40.70 81 40.75 3 13.57
2021-08-20 2449 14677569 6071 605376065 41.35 41.80 40.65 41.50 0.80 1.97% 41.40 5 41.50 16 13.83
2021-08-23 2449 14114902 6968 601971218 42.50 43.00 42.20 42.70 1.20 2.89% 42.70 126 42.75 126 14.23
2021-08-24 2449 12826403 5094 551911881 43.00 43.80 42.50 43.55 0.85 1.99% 43.55 5 43.60 48 14.52
2021-08-25 2449 8326690 4565 365527244 43.55 44.25 43.20 44.10 0.55 1.26% 44.05 2 44.10 51 14.70
2021-08-26 2449 16506933 7974 740528390 44.10 45.20 44.10 45.15 1.05 2.38% 45.10 205 45.15 101 15.05
2021-08-27 2449 20662380 10771 947168122 45.00 46.65 44.80 45.65 0.50 1.11% 45.65 152 45.70 71 15.22
2021-08-30 2449 9796474 5027 449381131 45.85 46.40 45.35 45.75 0.10 0.22% 45.75 9 45.80 40 15.25
2021-08-31 2449 9322135 4931 421228031 45.65 45.70 44.70 45.60 0.15 -0.33% 45.60 20 45.65 55 15.20
2021-09-01 2449 10920092 5815 502356367 45.80 46.50 45.45 46.40 0.80 1.75% 46.35 59 46.40 91 15.47
2021-09-02 2449 9970582 5664 454977845 46.15 46.45 45.00 45.00 1.40 -3.02% 45.00 363 45.05 8 15.00
2021-09-03 2449 16364879 7366 754953899 45.55 46.60 45.40 46.40 1.40 3.11% 46.40 65 46.45 11 15.47
2021-09-06 2449 13583223 6297 628586151 47.00 47.25 45.70 45.75 0.65 -1.4% 45.75 3 45.80 5 15.25
2021-09-07 2449 8223045 4750 372707376 45.80 46.20 44.90 45.35 0.40 -0.87% 45.35 46 45.40 1 15.12
2021-09-08 2449 14156666 7649 623969015 45.00 45.15 43.55 43.65 1.70 -3.75% 43.65 123 43.70 21 14.55
2021-09-09 2449 14414437 6694 629726304 43.60 44.10 43.40 43.80 0.15 0.34% 43.75 36 43.80 15 14.60
2021-09-10 2449 6487272 3430 288238292 43.90 45.00 43.85 44.85 1.05 2.4% 44.85 104 44.90 71 14.95
2021-09-13 2449 6681946 4035 297037407 44.85 45.15 44.10 44.20 0.65 -1.45% 44.20 5 44.25 22 14.73
2021-09-14 2449 5391008 3330 236970753 44.45 44.50 43.70 43.80 0.40 -0.9% 43.80 255 43.85 3 14.60
2021-09-15 2449 5341176 3245 232367492 43.80 44.15 43.25 43.30 0.50 -1.14% 43.30 121 43.35 72 14.43
2021-09-16 2449 3696686 2122 160468957 43.50 43.85 43.20 43.30 0.00 0% 43.30 144 43.35 10 14.43
2021-09-17 2449 5793000 2825 249858550 43.50 43.50 42.80 43.20 0.10 -0.23% 43.15 60 43.20 58 14.40
2021-09-22 2449 9992469 4922 421522092 42.00 42.75 41.80 42.00 1.20 -2.78% 42.00 384 42.05 1 14.00
2021-09-23 2449 10116412 5490 434277654 42.55 43.60 42.50 42.50 0.50 1.19% 42.50 48 42.55 1 14.17
2021-09-24 2449 7841389 3661 335742928 42.85 43.10 42.55 42.55 0.05 0.12% 42.55 197 42.65 136 14.18
2021-09-27 2449 7515042 3704 317110433 42.65 42.75 42.00 42.00 0.55 -1.29% 42.00 448 42.10 10 14.00
2021-09-28 2449 5244343 2765 218198238 41.80 42.00 41.25 41.70 0.30 -0.71% 41.65 67 41.70 4 13.90
2021-09-29 2449 9503469 4888 388266278 41.00 41.10 40.65 40.80 0.90 -2.16% 40.80 135 40.85 17 13.60
2021-09-30 2449 9921359 5382 402163030 40.80 41.10 39.80 40.95 0.15 0.37% 40.95 7 41.00 54 13.65
2021-10-01 2449 11193769 5612 446661470 40.45 40.65 39.50 39.65 1.30 -3.17% 39.60 100 39.65 62 13.22
2021-10-04 2449 10640397 4654 423329988 40.10 40.45 39.30 39.35 0.30 -0.76% 39.35 34 39.40 14 13.12
2021-10-05 2449 9648277 5461 370650927 37.70 39.30 37.55 39.25 0.10 -0.25% 39.20 214 39.25 38 13.08
2021-10-06 2449 8820344 4575 349135575 39.45 40.05 38.85 39.40 0.15 0.38% 39.35 11 39.40 6 13.13
2021-10-07 2449 7658178 3869 307100754 39.80 40.45 39.60 40.10 0.70 1.78% 40.10 25 40.20 92 13.37
2021-10-08 2449 12500639 6422 491151376 40.05 40.10 38.70 38.70 1.40 -3.49% 38.65 273 38.75 15 12.90
2021-10-12 2449 10558687 5203 401759524 38.00 38.65 37.60 37.80 0.90 -2.33% 37.80 51 37.85 108 12.60
2021-10-13 2449 11159301 5798 414690824 37.90 38.15 36.75 36.80 1.00 -2.65% 36.80 26 36.85 9 12.27
2021-10-14 2449 7959039 4621 293157094 37.05 37.40 36.40 37.00 0.20 0.54% 36.95 7 37.05 18 12.33
2021-10-15 2449 8225233 5278 312737173 37.60 38.35 37.50 38.10 1.10 2.97% 38.05 81 38.10 98 12.70
2021-10-18 2449 5868092 3292 224873643 38.10 38.60 37.85 38.35 0.25 0.66% 38.30 57 38.40 99 12.78
2021-10-19 2449 6090241 3874 236488583 38.35 39.10 38.25 39.05 0.70 1.83% 39.00 210 39.05 26 13.02
2021-10-20 2449 5139224 3200 200604602 39.30 39.35 38.80 38.90 0.15 -0.38% 38.85 126 38.95 114 12.97
2021-10-21 2449 11051551 3267 428703966 38.90 39.45 38.55 38.55 0.35 -0.9% 38.55 66 38.60 31 12.85
2021-10-22 2449 6218233 2799 242849438 38.90 39.35 38.75 39.05 0.50 1.3% 39.05 1 39.10 23 13.02
2021-10-25 2449 3306648 1651 129084533 38.90 39.25 38.70 39.15 0.10 0.26% 39.10 87 39.15 30 13.05
2021-10-26 2449 5426031 2614 214244923 39.35 39.75 39.25 39.55 0.40 1.02% 39.55 133 39.60 87 13.18
2021-10-27 2449 7057902 3366 280123347 39.40 39.90 39.35 39.85 0.30 0.76% 39.85 324 39.90 28 13.28
2021-10-28 2449 5881700 3192 236673126 39.75 40.45 39.65 40.40 0.55 1.38% 40.40 28 40.45 42 13.47
2021-10-29 2449 6828621 3871 272487411 40.65 40.80 39.55 39.75 0.65 -1.61% 39.75 722 39.80 5 13.25
2021-11-01 2449 3975926 2069 158795959 39.65 40.10 39.65 40.10 0.35 0.88% 40.05 12 40.10 72 13.37
2021-11-02 2449 3877201 2141 155279853 40.20 40.60 39.70 39.80 0.30 -0.75% 39.80 71 39.85 13 13.27
2021-11-03 2449 19132602 9769 781592753 40.75 41.90 40.15 40.40 0.60 1.51% 40.35 94 40.40 534 13.47
2021-11-04 2449 11856357 5758 485856521 40.90 41.45 40.65 40.80 0.40 0.99% 40.75 144 40.80 68 13.60
2021-11-05 2449 14713832 7040 608612674 41.00 41.85 40.80 41.70 0.90 2.21% 41.70 59 41.75 42 13.90
2021-11-08 2449 13594031 7189 572419064 42.10 42.60 41.80 41.95 0.25 0.6% 41.90 22 41.95 39 12.12
2021-11-09 2449 8350354 5006 348669282 42.20 42.20 41.50 41.85 0.10 -0.24% 41.80 11 41.85 58 12.10
2021-11-10 2449 8535536 4439 356018685 41.35 42.10 41.30 41.95 0.10 0.24% 41.90 91 41.95 97 12.12
2021-11-11 2449 5904599 3218 245870695 41.60 41.80 41.45 41.55 0.40 -0.95% 41.55 49 41.60 19 12.01
2021-11-12 2449 9779291 4753 411132009 41.85 42.35 41.70 42.10 0.55 1.32% 42.05 36 42.15 24 12.17
2021-11-15 2449 7018935 4154 295904076 42.30 42.40 41.90 42.15 0.05 0.12% 42.15 33 42.20 7 12.18
2021-11-16 2449 14058820 6539 600541642 42.50 43.15 42.50 42.70 0.55 1.3% 42.65 87 42.70 1 12.34
2021-11-17 2449 17640681 9245 766878756 43.00 43.75 42.90 43.70 1.00 2.34% 43.65 82 43.70 24 12.63
2021-11-18 2449 21557724 6442 939128088 43.95 44.00 43.40 43.45 0.25 -0.57% 43.45 113 43.50 77 12.56
2021-11-19 2449 17093395 8445 757130606 43.95 44.80 43.80 43.90 0.45 1.04% 43.90 225 44.00 243 12.69
2021-11-22 2449 10610849 6182 463185375 43.95 44.20 43.20 43.35 0.55 -1.25% 43.35 1 43.40 21 12.53
2021-11-23 2449 12096658 5506 520317882 43.25 43.50 42.35 43.50 0.15 0.35% 43.45 21 43.50 170 12.57
2021-11-24 2449 10505672 6323 450097659 43.65 43.65 42.50 42.70 0.80 -1.84% 42.70 49 42.75 32 12.34
2021-11-25 2449 3944764 2544 169901071 43.20 43.30 42.90 42.95 0.25 0.59% 42.95 1 43.00 58 12.41
2021-11-26 2449 6052766 3429 256022326 42.90 42.95 42.00 42.05 0.90 -2.1% 42.05 147 42.10 16 12.15
2021-11-29 2449 6755624 3574 284040005 41.50 42.70 41.20 42.50 0.45 1.07% 42.45 84 42.50 2 12.28
2021-11-30 2449 13704602 6377 599018111 43.30 44.20 43.10 43.60 1.10 2.59% 43.60 147 43.80 18 12.60
2021-12-01 2449 8800359 5629 385768869 44.00 44.10 43.40 43.95 0.35 0.8% 43.90 62 43.95 7 12.70
2021-12-02 2449 5659420 4783 248151847 43.90 44.10 43.50 43.70 0.25 -0.57% 43.70 96 43.80 16 12.63
2021-12-03 2449 7774174 4775 343525447 44.00 44.50 43.80 44.40 0.70 1.6% 44.35 26 44.40 107 12.83
2021-12-06 2449 8009477 5896 356780818 44.35 44.95 43.85 44.95 0.55 1.24% 44.90 82 44.95 70 12.99
2021-12-07 2449 14708632 7698 666756830 45.45 45.75 45.00 45.45 0.50 1.11% 45.40 42 45.45 179 13.14
2021-12-08 2449 8848746 6562 402095092 45.85 45.85 45.05 45.05 0.40 -0.88% 45.05 39 45.10 13 13.02
2021-12-09 2449 10961179 6366 490046739 45.40 45.50 44.15 44.40 0.65 -1.44% 44.40 6 44.45 23 12.83
2021-12-10 2449 9153629 7366 405369457 44.70 44.75 44.05 44.30 0.10 -0.23% 44.30 31 44.35 1 12.80
2021-12-13 2449 3485821 2452 155284792 44.45 44.75 44.40 44.40 0.10 0.23% 44.40 2 44.45 56 12.83
2021-12-14 2449 3940482 3014 172999554 44.30 44.30 43.70 43.70 0.70 -1.58% 43.70 37 43.80 82 12.63
2021-12-15 2449 5349616 3278 235374784 44.00 44.40 43.70 43.75 0.05 0.11% 43.70 394 43.75 15 12.64
2021-12-16 2449 4580348 2678 202076343 44.10 44.35 43.90 44.20 0.45 1.03% 44.15 30 44.20 114 12.77
2021-12-17 2449 6981068 3896 304231478 44.00 44.00 43.35 43.40 0.80 -1.81% 43.40 173 43.45 12 12.54
2021-12-20 2449 5017410 2985 217369805 43.25 43.70 43.00 43.20 0.20 -0.46% 43.20 159 43.25 4 12.49
2021-12-21 2449 4354413 2522 189125812 43.25 43.80 43.20 43.25 0.05 0.12% 43.25 101 43.35 2 12.50
2021-12-22 2449 5441671 3426 235469628 43.50 43.70 43.10 43.20 0.05 -0.12% 43.20 1 43.25 631 12.49
2021-12-23 2449 7157663 3780 311899849 43.55 44.10 43.30 43.55 0.35 0.81% 43.50 88 43.55 82 12.59
2021-12-24 2449 3462114 2104 151370508 43.80 43.90 43.55 43.80 0.25 0.57% 43.75 29 43.80 39 12.66
2021-12-27 2449 3834151 2267 168838222 44.00 44.15 43.80 44.10 0.30 0.68% 44.05 190 44.10 104 12.75
2021-12-28 2449 5962985 3470 265850665 44.40 44.80 44.30 44.60 0.50 1.13% 44.55 106 44.60 68 12.89
2021-12-29 2449 4298369 2941 191114498 44.60 44.70 44.15 44.55 0.05 -0.11% 44.55 406 44.60 110 12.88
2021-12-30 2449 6028803 3166 269522144 44.60 44.90 44.30 44.80 0.25 0.56% 44.75 12 44.80 278 12.95