新興(2605)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　　　23.35
0
0%		22.85
-0.5
-2.14%		 20.65
-2.2
-9.63%		20.60
-0.05
-0.24%		 　21.75
1.15
5.58%		20.60
-1.15
-5.29%		20.60
0
0%		20.95
0.35
1.7%		19.80
-1.15
-5.49%		 　19.55
-0.25
-1.26%		19.30
-0.25
-1.28%		18.05
-1.25
-6.48%		18.25
0.2
1.11%		18.95
0.7
3.84%		 　19.00
0.05
0.26%		18.75
-0.25
-1.32%		18.60
-0.15
-0.8%		18.55
-0.05
-0.27%		17.60
-0.95
-5.12%		 19.78
2 月　17.90
0.3
1.7%		17.65
-0.25
-1.4%		17.65
0
0%		 　　　　　　　　　　　18.00
0.35
1.98%		19.80
1.8
10%		20.00
0.2
1.01%		 　　20.05
0.05
0.25%		 20.00
-0.05
-0.25%		 19.2
3 月　19.55
-0.45
-2.25%		20.00
0.45
2.3%		20.00
0
0%		19.65
-0.35
-1.75%		 　19.55
-0.1
-0.51%		19.95
0.4
2.05%		19.95
0
0%		19.95
0
0%		20.00
0.05
0.25%		 　22.00
2
10%		22.60
0.6
2.73%		21.85
-0.75
-3.32%		22.55
0.7
3.2%		22.50
-0.05
-0.22%		 　23.00
0.5
2.22%		21.80
-1.2
-5.22%		21.25
-0.55
-2.52%		20.65
-0.6
-2.82%		21.30
0.65
3.15%		 　21.50
0.2
0.94%		21.15
-0.35
-1.63%		 21.1
4 月21.75
0.6
2.84%		 　　　21.90
0.15
0.69%		21.85
-0.05
-0.23%		21.85
0
0%		21.20
-0.65
-2.97%		 　21.50
0.3
1.42%		21.65
0.15
0.7%		21.75
0.1
0.46%		21.95
0.2
0.92%		23.55
1.6
7.29%		 　25.90
2.35
9.98%		28.45
2.55
9.85%		31.25
2.8
9.84%		33.00
1.75
5.6%		31.20
-1.8
-5.45%		 　33.50
2.3
7.37%		33.20
-0.3
-0.9%		31.85
-1.35
-4.07%		32.50
0.65
2.04%		 26.76
5 月　　33.25
0.75
2.31%		29.95
-3.3
-9.92%		30.05
0.1
0.33%		30.10
0.05
0.17%		33.10
3
9.97%		 　35.00
1.9
5.74%		31.85
-3.15
-9%		28.70
-3.15
-9.89%		25.85
-2.85
-9.93%		23.30
-2.55
-9.86%		 　21.45
-1.85
-7.94%		23.55
2.1
9.79%		24.65
1.1
4.67%		23.45
-1.2
-4.87%		25.10
1.65
7.04%		 　26.75
1.65
6.57%		26.20
-0.55
-2.06%		26.05
-0.15
-0.57%		25.70
-0.35
-1.34%		26.50
0.8
3.11%		 26.20
-0.3
-1.13%		27.4
6 月27.60
1.4
5.34%		28.75
1.15
4.17%		28.75
0
0%		27.20
-1.55
-5.39%		 　26.20
-1
-3.68%		26.80
0.6
2.29%		26.20
-0.6
-2.24%		26.45
0.25
0.95%		27.25
0.8
3.02%		 　　29.45
2.2
8.07%		28.50
-0.95
-3.23%		30.00
1.5
5.26%		33.00
3
10%		 　36.30
3.3
10%		39.90
3.6
9.92%		37.55
-2.35
-5.89%		41.30
3.75
9.99%		45.40
4.1
9.93%		 　49.90
4.5
9.91%		51.90
2
4.01%		53.90
2
3.85%		 35.41
7 月56.50
2.6
4.82%		54.00
-2.5
-4.42%		 　49.00
-5
-9.26%		47.70
-1.3
-2.65%		46.35
-1.35
-2.83%		50.90
4.55
9.82%		49.00
-1.9
-3.73%		 　46.40
-2.6
-5.31%		43.00
-3.4
-7.33%		42.20
-0.8
-1.86%		46.40
4.2
9.95%		44.85
-1.55
-3.34%		 　43.75
-1.1
-2.45%		41.35
-2.4
-5.49%		38.75
-2.6
-6.29%		39.90
1.15
2.97%		40.30
0.4
1%		 　38.60
-1.7
-4.22%		37.65
-0.95
-2.46%		38.20
0.55
1.46%		41.90
3.7
9.69%		38.40
-3.5
-8.35%		 44.14
8 月　38.90
0.5
1.3%		38.25
-0.65
-1.67%		38.50
0.25
0.65%		37.55
-0.95
-2.47%		38.25
0.7
1.86%		 　38.20
-0.05
-0.13%		37.10
-1.1
-2.88%		35.40
-1.7
-4.58%		35.95
0.55
1.55%		34.90
-1.05
-2.92%		 　33.95
-0.95
-2.72%		33.10
-0.85
-2.5%		35.70
2.6
7.85%		34.50
-1.2
-3.36%		35.80
1.3
3.77%		 　39.35
3.55
9.92%		43.25
3.9
9.91%		43.10
-0.15
-0.35%		42.75
-0.35
-0.81%		41.00
-1.75
-4.09%		 　41.60
0.6
1.46%		40.40
-1.2
-2.88%		38.1
9 月38.50
-1.9
-4.7%		38.90
0.4
1.04%		37.70
-1.2
-3.08%		 　35.80
-1.9
-5.04%		36.35
0.55
1.54%		36.20
-0.15
-0.41%		35.30
-0.9
-2.49%		35.85
0.55
1.56%		 　37.20
1.35
3.77%		37.00
-0.2
-0.54%		37.05
0.05
0.14%		36.10
-0.95
-2.56%		36.40
0.3
0.83%		 　　　35.45
-0.95
-2.61%		36.00
0.55
1.55%		37.05
1.05
2.92%		 　36.50
-0.55
-1.48%		35.50
-1
-2.74%		36.25
0.75
2.11%		39.85
3.6
9.93%		 36.63
10 月35.90
-3.95
-9.91%		 　36.50
0.6
1.67%		35.95
-0.55
-1.51%		34.00
-1.95
-5.42%		36.40
2.4
7.06%		36.25
-0.15
-0.41%		 　　33.65
-2.6
-7.17%		31.90
-1.75
-5.2%		30.90
-1
-3.13%		30.70
-0.2
-0.65%		 　29.20
-1.5
-4.89%		29.15
-0.05
-0.17%		28.85
-0.3
-1.03%		29.00
0.15
0.52%		27.40
-1.6
-5.52%		 　28.05
0.65
2.37%		28.85
0.8
2.85%		27.50
-1.35
-4.68%		27.40
-0.1
-0.36%		27.70
0.3
1.09%		 31.09
11 月27.80
0.1
0.36%		28.15
0.35
1.26%		28.60
0.45
1.6%		28.35
-0.25
-0.87%		28.40
0.05
0.18%		 　29.70
1.3
4.58%		30.00
0.3
1.01%		29.60
-0.4
-1.33%		29.30
-0.3
-1.01%		29.20
-0.1
-0.34%		 　28.55
-0.65
-2.23%		29.50
0.95
3.33%		28.35
-1.15
-3.9%		28.55
0.2
0.71%		27.70
-0.85
-2.98%		 　28.00
0.3
1.08%		28.70
0.7
2.5%		30.05
1.35
4.7%		28.85
-1.2
-3.99%		27.40
-1.45
-5.03%		 　27.15
-0.25
-0.91%		29.00
1.85
6.81%		 28.63
12 月28.65
-0.35
-1.21%		29.40
0.75
2.62%		28.80
-0.6
-2.04%		 　30.05
1.25
4.34%		30.95
0.9
3%		31.20
0.25
0.81%		31.10
-0.1
-0.32%		30.60
-0.5
-1.61%		 　30.55
-0.05
-0.16%		29.00
-1.55
-5.07%		29.75
0.75
2.59%		29.60
-0.15
-0.5%		29.95
0.35
1.18%		 　29.75
-0.2
-0.67%		31.35
1.6
5.38%		30.60
-0.75
-2.39%		30.00
-0.6
-1.96%		29.55
-0.45
-1.5%		 　29.25
-0.3
-1.02%		29.25
0
0%		29.50
0.25
0.85%		29.20
-0.3
-1.02%		　29.91

說明:最高漲幅:10%最低跌幅:-9.93% 最高價:56.50最低價:17.60平均價:30.23,灰色底表示週末,漲142天(171.15)元,跌151天(-160.15)元,平盤9天
10%=24,8%=3,7%=8,6%=5,5%=9,4%=9,3%=15,2%=26,1%=30,0%=22,-0%=3,-1%=3,-2%=3,-3%=4,-4%=8,-5%=10,-6%=17,-7%=21,-8%=22,-9%=27,-10%=33,

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 2605 38945173 14845 908280312 22.80 24.10 22.70 23.35 0.65 0% 23.30 82 23.35 119 19.62
2021-01-05 2605 20725296 7953 469927607 23.20 23.20 22.25 22.85 0.50 -2.14% 22.85 65 22.90 98 19.20
2021-01-07 2605 27701469 10684 565712882 21.55 21.65 19.85 20.65 0.45 -9.63% 20.60 28 20.65 147 17.35
2021-01-08 2605 15880918 6381 329905741 20.90 21.40 20.30 20.60 0.05 -0.24% 20.55 147 20.60 64 17.31
2021-01-11 2605 23164724 8500 500406355 21.20 22.00 21.00 21.75 1.15 5.58% 21.70 13 21.75 84 18.28
2021-01-12 2605 17215883 6837 358609647 22.00 22.00 20.20 20.60 1.15 -5.29% 20.50 2 20.60 123 17.31
2021-01-13 2605 10458465 3886 218481951 21.45 21.45 20.55 20.60 0.00 0% 20.60 142 20.65 2 17.31
2021-01-14 2605 20458994 6470 432400180 21.20 21.60 20.65 20.95 0.35 1.7% 20.95 103 21.00 56 17.60
2021-01-15 2605 19143362 7092 379629133 20.80 20.80 19.35 19.80 1.15 -5.49% 19.70 9 19.80 128 16.64
2021-01-18 2605 11942273 4312 229486794 19.25 19.85 18.50 19.55 0.25 -1.26% 19.55 36 19.60 153 16.43
2021-01-19 2605 9263469 3749 180454813 19.95 20.20 19.00 19.30 0.25 -1.28% 19.20 23 19.30 133 16.22
2021-01-20 2605 11471250 4464 211939255 19.25 19.30 18.05 18.05 1.25 -6.48% 18.05 111 18.10 1 15.17
2021-01-21 2605 12012392 4226 223096132 18.25 19.15 18.15 18.25 0.20 1.11% 18.25 145 18.30 5 15.34
2021-01-22 2605 8830114 3599 165165018 18.25 19.15 18.00 18.95 0.70 3.84% 18.95 16 19.00 40 15.92
2021-01-25 2605 8646942 3340 165143567 19.30 19.45 18.60 19.00 0.05 0.26% 18.95 33 19.00 22 15.97
2021-01-26 2605 4725278 1897 88502552 18.95 19.10 18.60 18.75 0.25 -1.32% 18.70 27 18.75 5 15.76
2021-01-27 2605 3498572 1457 65169834 18.80 18.85 18.45 18.60 0.15 -0.8% 18.60 27 18.65 34 15.63
2021-01-28 2605 4475149 1608 83029303 18.25 18.75 18.15 18.55 0.05 -0.27% 18.55 73 18.60 116 15.59
2021-01-29 2605 6432935 2532 116389079 18.80 18.80 17.60 17.60 0.95 -5.12% 17.60 31 17.65 1 14.79
2021-02-02 2605 7252113 2818 130332789 17.65 18.30 17.55 17.90 0.30 1.7% 17.90 84 17.95 40 15.04
2021-02-03 2605 3875181 1405 68766434 18.00 18.05 17.55 17.65 0.25 -1.4% 17.65 26 17.70 29 14.83
2021-02-04 2605 3089349 1231 54258473 17.60 17.75 17.35 17.65 0.00 0% 17.65 29 17.70 64 14.83
2021-02-17 2605 6466849 2040 114346325 17.50 18.00 17.30 18.00 0.65 1.98% 17.95 2 18.00 57 15.13
2021-02-18 2605 13900072 4065 269986592 18.50 19.80 18.50 19.80 1.80 10% 19.80 30174 0.00 0 16.64
2021-02-19 2605 27794595 9032 555015096 20.20 20.65 19.40 20.00 0.20 1.01% 19.90 55 20.00 182 16.81
2021-02-23 2605 6956912 2504 140146416 20.20 20.40 19.95 20.05 0.20 0.25% 20.05 44 20.10 54 16.85
2021-02-25 2605 6579570 2717 130961986 19.80 20.15 19.60 20.00 0.50 -0.25% 19.95 66 20.00 41 16.81
2021-03-02 2605 9203729 3342 183622507 20.15 20.55 19.40 19.55 0.45 -2.25% 19.50 155 19.55 22 16.43
2021-03-03 2605 5564595 2356 110196952 19.65 20.05 19.30 20.00 0.45 2.3% 19.95 71 20.00 48 16.81
2021-03-04 2605 6374631 2495 127774641 20.00 20.20 19.85 20.00 0.00 0% 20.00 24 20.05 31 16.81
2021-03-05 2605 9077548 3287 180108770 20.00 20.45 19.50 19.65 0.35 -1.75% 19.60 52 19.65 26 16.51
2021-03-08 2605 13036638 4160 261356018 19.90 20.45 19.55 19.55 0.10 -0.51% 19.55 179 19.60 5 16.43
2021-03-09 2605 8607259 2782 171864779 19.85 20.20 19.50 19.95 0.40 2.05% 19.95 131 20.00 27 16.76
2021-03-10 2605 4521141 1695 89936115 19.90 20.10 19.65 19.95 0.00 0% 19.95 42 20.00 164 16.76
2021-03-11 2605 13589741 4480 274328689 20.35 20.60 19.85 19.95 0.00 0% 19.90 64 19.95 8 16.76
2021-03-12 2605 5582206 1867 111744629 20.00 20.15 19.85 20.00 0.05 0.25% 19.95 167 20.00 8 16.81
2021-03-15 2605 48670466 15139 1044706154 20.60 22.00 20.50 22.00 2.00 10% 22.00 2574 0.00 0 18.49
2021-03-16 2605 66926941 23473 1512753317 22.50 23.35 22.00 22.60 0.60 2.73% 22.55 25 22.60 258 18.99
2021-03-17 2605 16674712 7387 365512617 22.35 22.35 21.60 21.85 0.75 -3.32% 21.85 141 21.90 78 18.36
2021-03-18 2605 32278625 11293 729752802 22.30 23.10 22.00 22.55 0.70 3.2% 22.55 161 22.60 175 18.95
2021-03-19 2605 34373829 13152 786941660 22.45 23.35 22.40 22.50 0.05 -0.22% 22.50 499 22.55 20 18.91
2021-03-22 2605 40728068 13016 945473369 23.00 23.65 22.80 23.00 0.50 2.22% 23.00 411 23.05 11 19.33
2021-03-23 2605 21055928 7857 466473903 22.85 23.15 21.50 21.80 1.20 -5.22% 21.80 6 21.85 64 18.32
2021-03-24 2605 10703008 3851 228521889 21.10 21.75 21.10 21.25 0.55 -2.52% 21.20 427 21.30 30 88.54
2021-03-25 2605 8960934 3378 186297946 21.30 21.35 20.50 20.65 0.60 -2.82% 20.65 47 20.70 7 86.04
2021-03-26 2605 5864351 2426 123268074 20.70 21.45 20.65 21.30 0.65 3.15% 21.30 57 21.35 157 88.75
2021-03-29 2605 7328501 2898 157945573 21.30 21.80 21.30 21.50 0.20 0.94% 21.45 13 21.50 1 89.58
2021-03-30 2605 4480925 2017 94899722 21.65 21.65 21.00 21.15 0.35 -1.63% 21.15 11 21.20 133 88.12
2021-04-01 2605 10576289 4019 230498880 21.80 22.00 21.50 21.75 0.15 2.84% 21.75 99 21.80 102 90.62
2021-04-06 2605 9369790 3303 204918984 21.85 22.20 21.60 21.90 0.15 0.69% 21.90 24 21.95 171 91.25
2021-04-07 2605 8171930 2654 178327887 22.00 22.05 21.65 21.85 0.05 -0.23% 21.85 29 21.90 55 91.04
2021-04-08 2605 8068048 2782 176748017 21.95 22.05 21.80 21.85 0.00 0% 21.85 160 21.90 40 91.04
2021-04-09 2605 10532780 3551 225009712 21.85 21.95 21.00 21.20 0.65 -2.97% 21.15 109 21.20 119 88.33
2021-04-12 2605 12306781 3941 267211369 21.05 22.15 21.05 21.50 0.30 1.42% 21.50 173 21.60 2 89.58
2021-04-13 2605 18891632 6722 417219667 22.00 22.50 21.60 21.65 0.15 0.7% 21.65 101 21.70 20 90.21
2021-04-14 2605 21565195 7771 474220879 22.25 22.65 21.05 21.75 0.10 0.46% 21.70 170 21.80 23 90.62
2021-04-15 2605 7515307 2929 165171664 21.90 22.30 21.60 21.95 0.20 0.92% 21.90 65 21.95 2 91.46
2021-04-16 2605 44383556 15188 1020986898 22.30 23.65 22.05 23.55 1.60 7.29% 23.50 168 23.55 105 98.12
2021-04-19 2605 53204527 14483 1349351758 24.05 25.90 23.90 25.90 2.35 9.98% 25.90 21000 0.00 0 107.92
2021-04-20 2605 133640316 37962 2147483647 27.50 28.45 27.20 28.45 2.55 9.85% 28.45 10481 0.00 0 118.54
2021-04-21 2605 92273469 31032 2147483647 28.80 31.25 28.60 31.25 2.80 9.84% 31.25 5628 0.00 0 130.21
2021-04-22 2605 85290180 31260 2147483647 34.35 34.35 30.05 33.00 1.75 5.6% 33.00 73 33.05 146 137.50
2021-04-23 2605 88703819 36226 2147483647 34.40 35.30 30.10 31.20 1.80 -5.45% 31.20 14 31.25 84 130.00
2021-04-26 2605 29539205 13127 971126607 31.10 33.65 31.10 33.50 2.30 7.37% 33.45 71 33.50 103 139.58
2021-04-27 2605 20149774 9842 672415610 34.20 34.20 32.50 33.20 0.30 -0.9% 33.15 71 33.20 114 138.33
2021-04-28 2605 17500034 8448 566465208 33.85 33.85 31.50 31.85 1.35 -4.07% 31.85 60 31.90 70 132.71
2021-04-29 2605 14894551 5950 476827435 32.10 32.50 31.65 32.50 0.65 2.04% 32.50 254 32.55 23 135.42
2021-05-03 2605 25520614 11574 871653042 33.50 35.00 33.25 33.25 0.75 2.31% 33.25 200 33.30 29 138.54
2021-05-04 2605 17196537 7416 529983914 33.60 33.65 29.95 29.95 3.30 -9.92% 0.00 0 29.95 2207 124.79
2021-05-05 2605 13123182 5616 395426158 29.50 31.15 28.95 30.05 0.10 0.33% 30.05 195 30.10 41 125.21
2021-05-06 2605 9620148 4205 295382484 31.20 31.50 29.80 30.10 0.05 0.17% 30.10 95 30.15 9 125.42
2021-05-07 2605 19071612 7422 605039074 31.05 33.10 29.50 33.10 3.00 9.97% 33.10 5779 0.00 0 137.92
2021-05-10 2605 30907201 12941 1040633821 33.00 35.00 32.60 35.00 1.90 5.74% 34.95 1 35.00 803 145.83
2021-05-11 2605 71272916 30399 2147483647 33.30 36.60 31.50 31.85 3.15 -9% 31.85 164 31.90 14 132.71
2021-05-12 2605 23407691 8826 689791858 31.75 31.80 28.70 28.70 3.15 -9.89% 0.00 0 28.70 6134 102.50
2021-05-13 2605 25599389 8247 664602385 25.85 27.45 25.85 25.85 2.85 -9.93% 0.00 0 25.85 2916 92.32
2021-05-14 2605 37679544 12820 906204520 25.85 26.35 23.30 23.30 2.55 -9.86% 0.00 0 23.30 789 83.21
2021-05-17 2605 34330535 10909 749946439 21.25 23.35 21.00 21.45 1.85 -7.94% 21.45 48 21.50 1 76.61
2021-05-18 2605 18596235 6076 428377798 22.60 23.55 21.85 23.55 2.10 9.79% 23.55 492 0.00 0 84.11
2021-05-19 2605 35780343 13403 876576211 23.95 25.45 23.35 24.65 1.10 4.67% 24.65 119 24.70 20 88.04
2021-05-20 2605 24669627 10085 595415757 24.00 25.25 23.40 23.45 1.20 -4.87% 23.45 29 23.50 124 83.75
2021-05-21 2605 39227519 14765 963097037 23.80 25.65 23.45 25.10 1.65 7.04% 25.10 91 25.15 48 89.64
2021-05-24 2605 73867970 26231 1972616814 25.00 27.60 24.15 26.75 1.65 6.57% 26.75 4 26.80 79 95.54
2021-05-25 2605 54538440 22871 1438280934 27.30 28.30 24.40 26.20 0.55 -2.06% 26.10 1 26.20 171 93.57
2021-05-26 2605 28239954 12514 742972067 26.00 27.15 25.20 26.05 0.15 -0.57% 26.05 178 26.10 28 93.04
2021-05-27 2605 32293080 12564 844819820 26.30 27.00 25.60 25.70 0.35 -1.34% 25.70 471 25.75 1 91.79
2021-05-28 2605 28791377 11870 753462077 25.85 26.80 25.40 26.50 0.80 3.11% 26.50 219 26.55 140 94.64
2021-05-31 2605 29710392 11418 793159537 26.85 27.40 25.85 26.20 0.30 -1.13% 26.15 19 26.20 86 93.57
2021-06-01 2605 27655986 11334 746312434 26.20 28.45 25.55 27.60 1.40 5.34% 27.55 190 27.60 91 98.57
2021-06-02 2605 58764418 25208 1676366070 27.75 29.50 27.10 28.75 1.15 4.17% 28.70 3 28.75 34 102.68
2021-06-03 2605 30771482 13032 885818751 28.50 29.30 28.25 28.75 0.00 0% 28.70 20 28.75 105 102.68
2021-06-04 2605 17771338 8287 496043704 28.50 28.75 27.20 27.20 1.55 -5.39% 27.20 100 27.25 48 97.14
2021-06-07 2605 22527436 9668 589614237 27.50 27.60 24.80 26.20 1.00 -3.68% 26.15 80 26.20 84 93.57
2021-06-08 2605 24301447 10421 664017343 26.50 28.30 26.45 26.80 0.60 2.29% 26.80 37 26.85 30 95.71
2021-06-09 2605 14626285 6235 385893307 26.60 27.10 25.85 26.20 0.60 -2.24% 26.15 7 26.20 47 93.57
2021-06-10 2605 12323817 5358 322422271 26.45 26.60 25.50 26.45 0.25 0.95% 26.45 6 26.50 22 94.46
2021-06-11 2605 32506277 13743 897895343 26.90 28.20 26.65 27.25 0.80 3.02% 27.25 68 27.30 11 97.32
2021-06-15 2605 51442008 20838 1481635586 28.20 29.50 27.95 29.45 2.20 8.07% 29.45 53 29.50 716 105.18
2021-06-16 2605 61266532 25978 1784721765 29.30 30.55 27.80 28.50 0.95 -3.23% 28.35 2 28.50 124 101.79
2021-06-17 2605 65675933 22432 1926171192 28.30 30.20 27.80 30.00 1.50 5.26% 29.95 319 30.00 1074 107.14
2021-06-18 2605 53460667 16150 1739806300 31.00 33.00 30.85 33.00 3.00 10% 33.00 12175 0.00 0 117.86
2021-06-21 2605 28130158 8114 1020647980 36.30 36.30 35.45 36.30 3.30 10% 36.30 16090 0.00 0 129.64
2021-06-22 2605 103527800 37882 2147483647 39.90 39.90 38.00 39.90 3.60 9.92% 39.90 18913 0.00 0 142.50
2021-06-23 2605 143418773 61722 2147483647 39.90 40.40 36.00 37.55 2.35 -5.89% 37.50 588 37.55 54 134.11
2021-06-24 2605 103961011 33705 2147483647 39.00 41.30 37.65 41.30 3.75 9.99% 41.30 20652 0.00 0 147.50
2021-06-25 2605 24226560 9038 1099885561 45.40 45.40 45.40 45.40 4.10 9.93% 45.40 69537 0.00 0 162.14
2021-06-28 2605 34674721 16311 1690163665 47.05 49.90 47.05 49.90 4.50 9.91% 49.90 6647 0.00 0 178.21
2021-06-29 2605 66439530 35780 2147483647 51.80 53.60 49.90 51.90 2.00 4.01% 51.90 34 52.00 202 185.36
2021-06-30 2605 40482400 23752 2109472312 50.00 54.90 50.00 53.90 2.00 3.85% 53.90 88 54.00 963 192.50
2021-07-01 2605 34135076 21040 1923118960 55.90 58.80 54.40 56.50 2.60 4.82% 56.50 197 56.60 15 201.79
2021-07-02 2605 25244636 16145 1387100919 57.50 57.50 53.00 54.00 2.50 -4.42% 54.00 632 54.10 130 192.86
2021-07-05 2605 37375502 21593 1842739988 51.80 51.80 48.60 49.00 5.00 -9.26% 49.00 362 49.05 74 175.00
2021-07-06 2605 27238390 15107 1303971310 47.00 49.50 46.50 47.70 1.30 -2.65% 47.65 445 47.70 1221 170.36
2021-07-07 2605 18988798 11158 918416687 48.50 49.70 46.00 46.35 1.35 -2.83% 46.35 257 46.40 40 165.54
2021-07-08 2605 25811143 14069 1254711626 48.50 50.90 45.40 50.90 4.55 9.82% 50.80 284 50.90 659 181.79
2021-07-09 2605 18803132 9579 928142902 48.90 50.80 48.50 49.00 1.90 -3.73% 49.00 42 49.05 38 175.00
2021-07-12 2605 69404243 34718 2147483647 51.90 52.40 46.00 46.40 2.60 -5.31% 46.40 356 46.45 25 165.71
2021-07-13 2605 51832306 25850 2147483647 47.25 47.70 42.00 43.00 3.40 -7.33% 43.00 60 43.05 47 153.57
2021-07-14 2605 65566871 33847 2147483647 44.65 44.95 40.50 42.20 0.80 -1.86% 42.20 213 42.25 8 150.71
2021-07-15 2605 61303366 28709 2147483647 44.00 46.40 42.55 46.40 4.20 9.95% 46.40 14869 0.00 0 165.71
2021-07-16 2605 89964241 47440 2147483647 46.40 49.50 44.80 44.85 1.55 -3.34% 44.85 219 44.90 9 160.18
2021-07-19 2605 23270330 12783 1039972816 44.95 45.80 43.75 43.75 1.10 -2.45% 43.75 27 43.80 20 156.25
2021-07-20 2605 18869739 10657 788596529 43.00 43.05 40.90 41.35 2.40 -5.49% 41.35 165 41.40 190 147.68
2021-07-21 2605 27142743 14171 1087073824 42.00 43.00 38.20 38.75 0.00 -6.29% 38.75 19 38.80 7 138.39
2021-07-22 2605 31501000 15389 1232755000 39.50 40.60 37.55 39.90 1.15 2.97% 39.85 16 39.90 47 142.50
2021-07-23 2605 31927449 16100 1298147364 41.00 41.95 39.50 40.30 0.40 1% 40.25 76 40.30 10 143.93
2021-07-26 2605 15132889 8284 599368927 40.60 40.90 38.55 38.60 1.70 -4.22% 38.60 34 38.65 17 137.86
2021-07-27 2605 29767834 15256 1155687220 38.50 40.35 37.55 37.65 0.95 -2.46% 37.65 22 37.70 7 134.46
2021-07-28 2605 27149307 13926 1035329103 38.65 39.80 36.65 38.20 0.55 1.46% 38.20 20 38.25 31 136.43
2021-07-29 2605 38864976 19769 1561526999 38.70 42.00 38.25 41.90 3.70 9.69% 41.85 54 41.90 185 149.64
2021-07-30 2605 38414081 20176 1545127814 41.35 42.15 38.00 38.40 3.50 -8.35% 38.35 31 38.40 31 137.14
2021-08-02 2605 18490101 9396 717229109 38.40 39.70 37.60 38.90 0.50 1.3% 38.90 44 38.95 2 138.93
2021-08-03 2605 10459719 6015 404222376 38.70 39.25 38.10 38.25 0.65 -1.67% 38.25 21 38.40 3 136.61
2021-08-04 2605 5654069 3246 218584999 38.45 39.10 38.30 38.50 0.25 0.65% 38.50 35 38.55 4 137.50
2021-08-05 2605 7381063 4623 280285057 39.00 39.00 37.50 37.55 0.95 -2.47% 37.50 302 37.55 58 134.11
2021-08-06 2605 30480346 16013 1199433616 37.80 40.50 37.70 38.25 0.70 1.86% 38.25 59 38.30 90 136.61
2021-08-09 2605 13528085 7256 523780117 38.50 39.50 38.10 38.20 0.05 -0.13% 38.20 132 38.30 7 136.43
2021-08-10 2605 14567325 8035 555198730 38.80 39.10 37.05 37.10 1.10 -2.88% 37.10 117 37.15 10 132.50
2021-08-11 2605 23151734 12315 819367103 37.10 37.25 33.95 35.40 1.70 -4.58% 35.40 1 35.45 27 107.27
2021-08-12 2605 15685644 8359 560289358 36.00 36.45 34.95 35.95 0.55 1.55% 35.90 7 35.95 5 108.94
2021-08-13 2605 13483181 7350 484729331 36.20 36.75 34.90 34.90 1.05 -2.92% 34.90 92 34.95 4 105.76
2021-08-16 2605 12976902 7064 442937498 35.00 35.30 33.00 33.95 0.95 -2.72% 33.95 3 34.00 15 102.88
2021-08-17 2605 11983275 6183 410996818 34.80 35.20 33.10 33.10 0.85 -2.5% 33.10 113 33.15 2 100.30
2021-08-18 2605 33783350 17254 1175098216 33.30 36.20 32.60 35.70 2.60 7.85% 35.65 33 35.70 32 108.18
2021-08-19 2605 41317149 20083 1495486565 35.60 37.40 34.50 34.50 1.20 -3.36% 34.50 185 34.55 1 104.55
2021-08-20 2605 21870830 10820 776672416 35.00 36.30 34.75 35.80 1.30 3.77% 35.80 15 35.85 113 108.48
2021-08-23 2605 11347780 4525 442953660 38.15 39.35 38.00 39.35 3.55 9.92% 39.35 19024 0.00 0 119.24
2021-08-24 2605 108817265 46258 2147483647 42.45 43.25 39.70 43.25 3.90 9.91% 43.25 35441 0.00 0 131.06
2021-08-25 2605 97277514 45461 2147483647 42.30 43.45 41.00 43.10 0.15 -0.35% 43.05 38 43.10 60 130.61
2021-08-26 2605 51721998 25899 2147483647 43.15 45.00 42.60 42.75 0.35 -0.81% 42.75 40 42.80 10 129.55
2021-08-27 2605 23346161 12848 971871893 42.20 42.45 41.00 41.00 1.75 -4.09% 41.00 587 41.05 60 124.24
2021-08-30 2605 37584248 19059 1595510195 41.50 43.50 41.50 41.60 0.60 1.46% 41.60 64 41.65 18 126.06
2021-08-31 2605 20968314 11116 861316994 41.20 42.30 40.05 40.40 1.20 -2.88% 40.40 102 40.45 4 122.42
2021-09-01 2605 23227580 12785 907252955 40.05 40.60 38.10 38.50 1.90 -4.7% 38.45 73 38.50 42 116.67
2021-09-02 2605 18686838 9784 723822493 38.00 39.30 37.45 38.90 0.40 1.04% 38.90 7 38.95 19 117.88
2021-09-03 2605 18308388 9511 692685179 38.65 39.20 37.00 37.70 1.20 -3.08% 37.70 31 37.75 16 114.24
2021-09-06 2605 15079036 7784 553786300 37.05 37.95 35.80 35.80 1.90 -5.04% 35.80 43 35.85 3 108.48
2021-09-07 2605 23738218 13045 885176275 36.25 38.80 36.25 36.35 0.55 1.54% 36.35 3 36.40 1 110.15
2021-09-08 2605 12298404 6739 443992989 36.10 36.65 35.60 36.20 0.15 -0.41% 36.20 23 36.30 2 109.70
2021-09-09 2605 8978571 4714 319426217 36.20 36.30 35.30 35.30 0.90 -2.49% 35.30 278 35.35 81 106.97
2021-09-10 2605 7797080 4135 278611513 35.75 36.15 35.00 35.85 0.55 1.56% 35.85 7 35.90 28 108.64
2021-09-13 2605 19137194 9681 715662259 37.00 38.35 36.60 37.20 1.35 3.77% 37.15 1 37.20 3 112.73
2021-09-14 2605 20880213 9501 790864215 38.70 38.95 36.75 37.00 0.20 -0.54% 36.95 24 37.00 8 112.12
2021-09-15 2605 9655335 4975 357652548 37.30 37.65 36.30 37.05 0.05 0.14% 37.05 59 37.10 5 112.27
2021-09-16 2605 6723211 3552 245011328 37.25 37.25 36.00 36.10 0.95 -2.56% 36.05 39 36.10 18 109.39
2021-09-17 2605 6818000 3322 247217750 35.90 36.65 35.85 36.40 0.30 0.83% 36.30 7 36.40 36 110.30
2021-09-22 2605 5111717 2823 182108170 35.35 36.10 35.35 35.45 0.95 -2.61% 35.40 113 35.45 9 107.42
2021-09-23 2605 5991925 3190 217362655 36.30 36.85 35.90 36.00 0.55 1.55% 36.00 5 36.05 5 109.09
2021-09-24 2605 9962661 5118 367693804 36.50 37.65 36.30 37.05 1.05 2.92% 37.00 14 37.05 6 112.27
2021-09-27 2605 8678601 4564 321358393 37.35 37.90 36.45 36.50 0.55 -1.48% 36.45 110 36.50 41 110.61
2021-09-28 2605 7946973 3968 282301780 36.00 36.30 35.20 35.50 1.00 -2.74% 35.45 1 35.50 23 107.58
2021-09-29 2605 43140932 18284 1602113881 36.30 38.35 36.05 36.25 0.75 2.11% 36.25 88 36.30 7 109.85
2021-09-30 2605 57347746 24815 2147483647 37.35 39.85 36.45 39.85 3.60 9.93% 39.85 107707 0.00 0 120.76
2021-10-01 2605 53490806 23646 2005678309 39.35 39.50 35.90 35.90 3.95 -9.91% 35.90 372 35.95 18 108.79
2021-10-04 2605 56955413 24592 2053115656 36.30 37.40 34.40 36.50 0.60 1.67% 36.40 2 36.50 7 110.61
2021-10-05 2605 26151817 12596 930331348 35.40 36.30 34.75 35.95 0.55 -1.51% 35.95 12 36.00 70 108.94
2021-10-06 2605 22565452 9440 790798703 35.95 36.20 33.85 34.00 1.95 -5.42% 33.95 386 34.00 88 103.03
2021-10-07 2605 54868215 21479 2003481536 35.20 37.40 34.95 36.40 2.40 7.06% 36.40 14 36.45 34 110.30
2021-10-08 2605 36513036 16922 1339721426 36.65 37.65 36.05 36.25 0.15 -0.41% 36.25 373 36.30 35 109.85
2021-10-12 2605 23321032 10974 798774061 35.60 36.00 33.20 33.65 2.60 -7.17% 33.65 66 33.70 5 101.97
2021-10-13 2605 21806501 10305 724067992 34.05 34.80 31.90 31.90 1.75 -5.2% 31.90 55 31.95 21 96.67
2021-10-14 2605 26401399 12183 824068049 31.70 32.45 30.40 30.90 1.00 -3.13% 30.90 35 31.00 222 93.64
2021-10-15 2605 12888591 6503 398431484 31.40 31.55 30.55 30.70 0.20 -0.65% 30.70 105 30.75 3 93.03
2021-10-18 2605 28152193 12195 812912414 30.00 30.15 28.00 29.20 1.50 -4.89% 29.15 33 29.20 84 88.48
2021-10-19 2605 12203038 6408 357766159 29.30 29.85 28.90 29.15 0.05 -0.17% 29.15 18 29.20 19 88.33
2021-10-20 2605 10083927 4961 294201290 29.35 29.80 28.70 28.85 0.30 -1.03% 28.85 148 28.90 24 87.42
2021-10-21 2605 13436680 4689 392907966 28.90 29.70 28.80 29.00 0.15 0.52% 29.00 122 29.05 250 87.88
2021-10-22 2605 16465190 9160 457127984 28.70 28.80 27.15 27.40 1.60 -5.52% 27.35 112 27.40 11 83.03
2021-10-25 2605 19100702 8670 531502838 26.05 28.85 26.00 28.05 0.65 2.37% 28.05 90 28.20 7 85.00
2021-10-26 2605 13962190 6306 393428682 28.00 29.20 27.40 28.85 0.80 2.85% 28.60 1 28.85 98 87.42
2021-10-27 2605 11768570 6419 326600879 28.10 28.45 27.45 27.50 1.35 -4.68% 27.50 347 27.55 16 83.33
2021-10-28 2605 9799981 4616 271832932 27.30 28.30 27.15 27.40 0.10 -0.36% 27.40 48 27.45 1 83.03
2021-10-29 2605 14527110 6827 400351902 27.35 28.20 26.85 27.70 0.30 1.09% 27.65 53 27.70 55 83.94
2021-11-01 2605 8418856 4442 234752909 27.75 28.35 27.55 27.80 0.10 0.36% 27.75 9 27.80 20 84.24
2021-11-02 2605 13160378 6141 373624987 27.95 28.80 27.85 28.15 0.35 1.26% 28.15 13 28.20 13 85.30
2021-11-03 2605 29298474 12813 849637622 28.20 29.90 28.20 28.60 0.45 1.6% 28.55 213 28.60 48 86.67
2021-11-04 2605 12840685 5664 370078881 29.00 29.35 28.30 28.35 0.25 -0.87% 28.30 56 28.35 17 85.91
2021-11-05 2605 6032753 3114 170397098 28.50 28.60 27.90 28.40 0.05 0.18% 28.40 56 28.45 102 86.06
2021-11-08 2605 12743061 6140 371941939 28.90 29.70 28.55 29.70 1.30 4.58% 29.65 23 29.70 108 90.00
2021-11-09 2605 25352917 11881 761458084 30.60 30.80 29.30 30.00 0.30 1.01% 30.00 29 30.05 28 76.92
2021-11-10 2605 12288194 6097 366633726 29.50 30.35 29.40 29.60 0.40 -1.33% 29.60 43 29.65 20 75.90
2021-11-11 2605 13791685 6058 407544109 29.60 30.15 28.70 29.30 0.30 -1.01% 29.20 2 29.30 73 75.13
2021-11-12 2605 9302043 4050 273059909 29.35 29.75 28.95 29.20 0.10 -0.34% 29.15 131 29.20 148 74.87
2021-11-15 2605 6891041 3707 198214352 29.50 29.60 28.40 28.55 0.65 -2.23% 28.50 110 28.55 7 73.21
2021-11-16 2605 11288871 5056 330999693 28.45 29.75 28.45 29.50 0.95 3.33% 29.45 35 29.50 104 75.64
2021-11-17 2605 9192605 5170 262193588 29.35 29.35 28.15 28.35 1.15 -3.9% 28.35 192 28.40 3 72.69
2021-11-18 2605 6943593 2950 199188983 28.35 29.10 28.20 28.55 0.20 0.71% 28.50 273 28.55 15 73.21
2021-11-19 2605 8125449 4283 228179228 28.90 28.95 27.55 27.70 0.85 -2.98% 27.65 140 27.70 28 71.03
2021-11-22 2605 11339565 3899 318347995 28.05 28.55 27.55 28.00 0.30 1.08% 28.00 116 28.10 1 71.79
2021-11-23 2605 13099226 5532 376994579 28.15 29.45 28.00 28.70 0.70 2.5% 28.70 25 28.75 236 73.59
2021-11-24 2605 16216724 6773 477201317 28.85 30.10 28.45 30.05 1.35 4.7% 30.00 58 30.05 130 77.05
2021-11-25 2605 16005339 8387 467724221 30.05 30.05 28.80 28.85 1.20 -3.99% 28.85 121 28.90 22 73.97
2021-11-26 2605 13396903 6722 375299215 29.10 29.30 27.35 27.40 1.45 -5.03% 27.40 126 27.45 15 70.26
2021-11-29 2605 8984988 4063 245325175 26.25 28.05 26.25 27.15 0.25 -0.91% 27.15 2 27.25 17 69.62
2021-11-30 2605 14253733 5935 407308636 27.55 29.10 27.55 29.00 1.85 6.81% 28.90 4 29.00 149 74.36
2021-12-01 2605 10722105 4977 305200697 29.30 29.30 28.00 28.65 0.35 -1.21% 28.65 140 28.70 34 73.46
2021-12-02 2605 20196766 9979 595877973 28.65 30.00 28.55 29.40 0.75 2.62% 29.40 117 29.45 3 75.38
2021-12-03 2605 11991399 6452 350168735 29.90 30.00 28.70 28.80 0.60 -2.04% 28.75 130 28.80 12 73.85
2021-12-06 2605 16500185 7771 494247727 29.20 30.25 29.15 30.05 1.25 4.34% 30.05 30 30.10 107 77.05
2021-12-07 2605 17005431 7973 516867486 29.90 30.95 29.50 30.95 0.90 3% 30.90 59 30.95 300 79.36
2021-12-08 2605 29984631 15208 951642182 30.85 33.15 30.80 31.20 0.25 0.81% 31.15 22 31.20 6 80.00
2021-12-09 2605 11873357 5999 369528628 31.25 31.80 30.45 31.10 0.10 -0.32% 31.05 25 31.10 2 79.74
2021-12-10 2605 8362741 4431 256135781 30.60 31.30 30.00 30.60 0.50 -1.61% 30.55 86 30.60 82 78.46
2021-12-13 2605 6360670 3372 193782598 30.70 31.00 29.85 30.55 0.05 -0.16% 30.50 56 30.55 135 78.33
2021-12-14 2605 7546862 4341 222878735 30.45 30.70 29.00 29.00 1.55 -5.07% 29.00 324 29.05 82 74.36
2021-12-15 2605 9058690 4123 268535112 28.80 30.30 28.60 29.75 0.75 2.59% 29.75 14 29.80 3 76.28
2021-12-16 2605 6642351 3207 197385803 29.90 30.20 29.35 29.60 0.15 -0.5% 29.55 144 29.60 24 75.90
2021-12-17 2605 8811031 4231 266812672 29.80 30.75 29.60 29.95 0.35 1.18% 29.90 83 30.00 21 76.79
2021-12-20 2605 4185895 2522 124985596 29.95 30.40 29.50 29.75 0.20 -0.67% 29.70 5 29.75 27 76.28
2021-12-21 2605 21090118 9688 654154349 29.95 31.70 29.40 31.35 1.60 5.38% 31.35 41 31.40 93 80.38
2021-12-22 2605 9775896 5984 301356163 31.05 31.35 30.50 30.60 0.75 -2.39% 30.60 49 30.65 15 78.46
2021-12-23 2605 5814306 3582 176412382 30.95 30.95 30.00 30.00 0.60 -1.96% 30.00 450 30.05 4 76.92
2021-12-24 2605 5790685 3398 172833312 30.10 30.35 29.50 29.55 0.45 -1.5% 29.55 55 29.60 26 75.77
2021-12-27 2605 5669835 2656 166881343 29.90 29.90 29.20 29.25 0.30 -1.02% 29.25 75 29.30 3 75.00
2021-12-28 2605 6511054 3172 192452330 29.55 30.05 29.25 29.25 0.00 0% 29.25 226 29.30 15 75.00
2021-12-29 2605 3889870 2150 115263480 29.55 29.85 29.35 29.50 0.25 0.85% 29.45 86 29.50 15 75.64
2021-12-30 2605 5347978 2796 156475166 29.90 29.90 29.05 29.20 0.30 -1.02% 29.15 99 29.20 3 74.87