新產(2850)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　　　38.55
0
0%		38.35
-0.2
-0.52%		 38.20
-0.15
-0.39%		38.25
0.05
0.13%		 　38.30
0.05
0.13%		38.15
-0.15
-0.39%		38.15
0
0%		38.40
0.25
0.66%		37.90
-0.5
-1.3%		 　37.60
-0.3
-0.79%		37.60
0
0%		36.65
-0.95
-2.53%		37.00
0.35
0.95%		37.00
0
0%		 　37.10
0.1
0.27%		36.90
-0.2
-0.54%		37.10
0.2
0.54%		36.80
-0.3
-0.81%		36.55
-0.25
-0.68%		 37.57
2 月　36.70
0.15
0.41%		36.85
0.15
0.41%		36.70
-0.15
-0.41%		 　　　　　　　　　　　37.70
1
2.72%		38.40
0.7
1.86%		38.20
-0.2
-0.52%		 　　38.95
0.75
1.96%		 39.00
0.05
0.13%		 38.06
3 月　38.15
-0.85
-2.18%		38.35
0.2
0.52%		38.60
0.25
0.65%		38.85
0.25
0.65%		 　38.90
0.05
0.13%		39.85
0.95
2.44%		39.50
-0.35
-0.88%		39.70
0.2
0.51%		39.80
0.1
0.25%		 　39.90
0.1
0.25%		39.70
-0.2
-0.5%		39.55
-0.15
-0.38%		39.65
0.1
0.25%		39.20
-0.45
-1.13%		 　39.15
-0.05
-0.13%		39.00
-0.15
-0.38%		38.95
-0.05
-0.13%		38.95
0
0%		39.40
0.45
1.16%		 　39.40
0
0%		39.50
0.1
0.25%		 39.28
4 月39.90
0.4
1.01%		 　　　39.80
-0.1
-0.25%		39.70
-0.1
-0.25%		39.65
-0.05
-0.13%		39.60
-0.05
-0.13%		 　39.70
0.1
0.25%		40.00
0.3
0.76%		39.90
-0.1
-0.25%		39.75
-0.15
-0.38%		40.00
0.25
0.63%		 　40.75
0.75
1.88%		40.80
0.05
0.12%		40.70
-0.1
-0.25%		40.85
0.15
0.37%		41.40
0.55
1.35%		 　41.65
0.25
0.6%		41.60
-0.05
-0.12%		41.60
0
0%		41.60
0
0%		 40.5
5 月　　40.85
-0.75
-1.8%		40.05
-0.8
-1.96%		40.05
0
0%		40.15
0.1
0.25%		40.65
0.5
1.25%		 　40.85
0.2
0.49%		40.05
-0.8
-1.96%		39.00
-1.05
-2.62%		38.95
-0.05
-0.13%		39.35
0.4
1.03%		 　38.40
-0.95
-2.41%		39.65
1.25
3.26%		39.40
-0.25
-0.63%		39.35
-0.05
-0.13%		39.50
0.15
0.38%		 　39.30
-0.2
-0.51%		39.65
0.35
0.89%		39.70
0.05
0.13%		39.80
0.1
0.25%		39.80
0
0%		 39.90
0.1
0.25%		39.72
6 月40.00
0.1
0.25%		39.90
-0.1
-0.25%		40.05
0.15
0.38%		39.75
-0.3
-0.75%		 　39.65
-0.1
-0.25%		39.65
0
0%		39.65
0
0%		39.85
0.2
0.5%		39.90
0.05
0.13%		 　　40.10
0.2
0.5%		39.90
-0.2
-0.5%		40.15
0.25
0.63%		40.00
-0.15
-0.37%		 　39.60
-0.4
-1%		40.20
0.6
1.52%		40.30
0.1
0.25%		40.45
0.15
0.37%		40.35
-0.1
-0.25%		 　40.30
-0.05
-0.12%		39.90
-0.4
-0.99%		40.15
0.25
0.63%		 40.01
7 月40.75
0.6
1.49%		41.50
0.75
1.84%		 　42.15
0.65
1.57%		42.30
0.15
0.36%		42.70
0.4
0.95%		42.80
0.1
0.23%		42.30
-0.5
-1.17%		 　42.15
-0.15
-0.35%		41.60
-0.55
-1.3%		42.00
0.4
0.96%		42.25
0.25
0.6%		42.45
0.2
0.47%		 　42.50
0.05
0.12%		42.20
-0.3
-0.71%		42.30
0.1
0.24%		43.40
1.1
2.6%		43.20
-0.2
-0.46%		 　43.25
0.05
0.12%		43.10
-0.15
-0.35%		42.15
-0.95
-2.2%		42.10
-0.05
-0.12%		41.60
-0.5
-1.19%		 42.32
8 月　41.80
0.2
0.48%		41.85
0.05
0.12%		41.40
-0.45
-1.08%		41.40
0
0%		41.45
0.05
0.12%		 　41.60
0.15
0.36%		41.60
0
0%		42.00
0.4
0.96%		41.85
-0.15
-0.36%		41.90
0.05
0.12%		 　41.45
-0.45
-1.07%		41.90
0.45
1.09%		42.00
0.1
0.24%		42.20
0.2
0.48%		42.05
-0.15
-0.36%		 　42.30
0.25
0.59%		42.25
-0.05
-0.12%		42.25
0
0%		42.30
0.05
0.12%		42.80
0.5
1.18%		 　43.50
0.7
1.64%		43.80
0.3
0.69%		42.1
9 月44.65
0.85
1.94%		44.15
-0.5
-1.12%		44.75
0.6
1.36%		 　43.70
-1.05
-2.35%		43.80
0.1
0.23%		43.25
-0.55
-1.26%		43.30
0.05
0.12%		43.70
0.4
0.92%		 　44.10
0.4
0.92%		44.45
0.35
0.79%		44.00
-0.45
-1.01%		44.40
0.4
0.91%		44.35
-0.05
-0.11%		 　　　44.10
-0.25
-0.56%		44.80
0.7
1.59%		44.75
-0.05
-0.11%		 　44.70
-0.05
-0.11%		44.70
0
0%		44.25
-0.45
-1.01%		44.60
0.35
0.79%		 44.2
10 月44.00
-0.6
-1.35%		 　43.80
-0.2
-0.45%		43.50
-0.3
-0.68%		43.35
-0.15
-0.34%		44.10
0.75
1.73%		44.35
0.25
0.57%		 　　44.30
-0.05
-0.11%		44.25
-0.05
-0.11%		44.50
0.25
0.56%		45.30
0.8
1.8%		 　46.40
1.1
2.43%		46.25
-0.15
-0.32%		46.30
0.05
0.11%		44.65
-1.65
-3.56%		44.90
0.25
0.56%		 　45.20
0.3
0.67%		45.75
0.55
1.22%		46.30
0.55
1.2%		46.20
-0.1
-0.22%		46.10
-0.1
-0.22%		 45.06
11 月46.15
0.05
0.11%		45.60
-0.55
-1.19%		46.95
1.35
2.96%		46.90
-0.05
-0.11%		46.90
0
0%		 　48.40
1.5
3.2%		48.40
0
0%		48.00
-0.4
-0.83%		48.35
0.35
0.73%		48.50
0.15
0.31%		 　48.65
0.15
0.31%		49.00
0.35
0.72%		49.00
0
0%		49.10
0.1
0.2%		48.90
-0.2
-0.41%		 　48.90
0
0%		48.35
-0.55
-1.12%		49.00
0.65
1.34%		48.30
-0.7
-1.43%		47.80
-0.5
-1.04%		 　47.45
-0.35
-0.73%		47.00
-0.45
-0.95%		 48.03
12 月47.70
0.7
1.49%		47.40
-0.3
-0.63%		47.40
0
0%		 　47.25
-0.15
-0.32%		47.40
0.15
0.32%		47.85
0.45
0.95%		47.80
-0.05
-0.1%		47.60
-0.2
-0.42%		 　47.30
-0.3
-0.63%		46.70
-0.6
-1.27%		46.40
-0.3
-0.64%		46.80
0.4
0.86%		46.80
0
0%		 　46.60
-0.2
-0.43%		46.50
-0.1
-0.21%		46.50
0
0%		46.65
0.15
0.32%		46.80
0.15
0.32%		 　47.20
0.4
0.85%		47.20
0
0%		47.50
0.3
0.64%		47.50
0
0%		　47.12

說明:最高漲幅:3.26%最低跌幅:-3.56% 最高價:49.10最低價:36.55平均價:42.15,灰色底表示週末,漲150天(51.05)元,跌125天(-43)元,平盤27天
3%=7,2%=18,1%=58,0%=94,-0%=1,-1%=2,-2%=17,-3%=48,-4%=57,

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 2850 172589 116 6637834 38.50 38.55 38.30 38.55 0.10 0% 38.50 13 38.55 14 7.21
2021-01-05 2850 143629 63 5515361 38.50 38.50 38.35 38.35 0.20 -0.52% 38.35 1 38.55 13 7.17
2021-01-07 2850 117691 76 4498391 38.40 38.40 38.10 38.20 0.15 -0.39% 38.20 18 38.25 12 7.14
2021-01-08 2850 268581 117 10276243 38.20 38.35 38.20 38.25 0.05 0.13% 38.25 21 38.30 17 7.15
2021-01-11 2850 336374 145 12862731 38.20 38.35 38.10 38.30 0.05 0.13% 38.25 1 38.30 15 7.16
2021-01-12 2850 257686 150 9823982 38.30 38.30 38.00 38.15 0.15 -0.39% 38.15 2 38.20 4 7.13
2021-01-13 2850 215728 181 8247788 38.15 38.45 38.00 38.15 0.00 0% 38.15 1 38.20 5 7.13
2021-01-14 2850 87561 72 3347705 38.45 38.45 38.10 38.40 0.25 0.66% 38.25 4 38.40 5 7.18
2021-01-15 2850 204430 149 7776418 38.20 38.45 37.75 37.90 0.50 -1.3% 37.85 1 37.90 15 7.08
2021-01-18 2850 181312 122 6813802 37.75 37.75 37.45 37.60 0.30 -0.79% 37.60 3 37.70 14 7.03
2021-01-19 2850 93406 77 3512770 37.50 37.70 37.50 37.60 0.00 0% 37.60 3 37.65 2 7.03
2021-01-20 2850 403571 335 14919556 37.60 37.60 36.60 36.65 0.95 -2.53% 36.60 14 36.65 1 6.85
2021-01-21 2850 195559 122 7235411 36.65 37.40 36.65 37.00 0.35 0.95% 36.90 5 37.00 2 6.92
2021-01-22 2850 96377 80 3564825 37.35 37.35 36.85 37.00 0.00 0% 36.95 2 37.00 6 6.92
2021-01-25 2850 140440 97 5189753 37.00 37.20 36.85 37.10 0.10 0.27% 37.05 10 37.10 2 6.93
2021-01-26 2850 163466 113 6059016 37.30 37.35 36.90 36.90 0.20 -0.54% 36.90 3 37.05 8 6.90
2021-01-27 2850 276140 70 10243447 36.90 37.20 36.90 37.10 0.20 0.54% 37.00 51 37.10 5 6.93
2021-01-28 2850 166009 119 6117003 36.90 37.00 36.70 36.80 0.30 -0.81% 36.75 7 36.90 7 6.88
2021-01-29 2850 239649 177 8781922 36.75 36.75 36.50 36.55 0.25 -0.68% 36.50 19 36.55 1 6.83
2021-02-02 2850 285453 168 10475380 36.60 36.95 36.55 36.70 0.05 0.41% 36.70 3 36.75 1 6.86
2021-02-03 2850 81843 63 3011519 36.80 36.90 36.70 36.85 0.15 0.41% 36.80 6 36.85 1 6.89
2021-02-04 2850 157160 88 5792922 36.70 37.10 36.70 36.70 0.15 -0.41% 36.70 37 36.90 7 6.86
2021-02-17 2850 242395 159 9073910 37.10 37.75 37.05 37.70 0.70 2.72% 37.55 6 37.70 7 7.05
2021-02-18 2850 226176 157 8644361 37.70 38.40 37.40 38.40 0.70 1.86% 38.40 3 38.45 15 7.18
2021-02-19 2850 113824 82 4348377 38.40 38.40 38.05 38.20 0.20 -0.52% 38.15 2 38.20 2 7.14
2021-02-23 2850 390263 232 15139616 38.50 39.05 38.50 38.95 0.60 1.96% 38.90 11 38.95 38 7.28
2021-02-25 2850 275144 160 10709177 39.00 39.00 38.80 39.00 0.20 0.13% 38.90 2 39.00 24 7.29
2021-03-02 2850 417443 193 15999738 38.50 38.50 38.15 38.15 0.15 -2.18% 38.15 4 38.20 5 7.13
2021-03-03 2850 129353 96 4948511 38.50 38.50 38.10 38.35 0.20 0.52% 38.30 6 38.45 5 7.17
2021-03-04 2850 165126 148 6338190 38.35 38.60 38.25 38.60 0.25 0.65% 38.50 5 38.60 1 7.22
2021-03-05 2850 125150 111 4836831 38.60 38.85 38.25 38.85 0.25 0.65% 38.80 4 38.85 4 7.26
2021-03-08 2850 373265 235 14571526 38.85 39.35 38.85 38.90 0.05 0.13% 38.90 15 39.10 4 7.27
2021-03-09 2850 529521 359 20978818 39.00 39.90 38.95 39.85 0.95 2.44% 39.70 2 39.85 19 7.45
2021-03-10 2850 192304 136 7590457 39.90 39.90 39.30 39.50 0.35 -0.88% 39.45 1 39.50 6 7.38
2021-03-11 2850 219496 143 8738566 39.50 39.95 39.50 39.70 0.20 0.51% 39.65 2 39.70 9 7.42
2021-03-12 2850 323469 172 12885160 39.75 40.10 39.60 39.80 0.10 0.25% 39.75 7 39.80 5 7.44
2021-03-15 2850 204089 131 8139290 39.80 39.95 39.80 39.90 0.10 0.25% 39.90 8 39.95 13 7.46
2021-03-16 2850 233875 132 9257958 39.90 39.90 39.35 39.70 0.20 -0.5% 39.65 1 39.70 8 7.42
2021-03-17 2850 177108 147 6994418 39.55 39.60 39.40 39.55 0.15 -0.38% 39.40 11 39.55 8 7.39
2021-03-18 2850 112274 81 4436794 39.40 39.70 39.40 39.65 0.10 0.25% 39.60 8 39.65 4 7.41
2021-03-19 2850 193317 166 7568034 39.55 39.55 38.95 39.20 0.45 -1.13% 39.20 1 39.30 2 7.33
2021-03-22 2850 212503 134 8308440 39.20 39.20 38.95 39.15 0.05 -0.13% 39.10 11 39.20 1 7.32
2021-03-23 2850 219633 132 8572623 39.10 39.15 38.95 39.00 0.15 -0.38% 38.95 38 39.00 2 7.29
2021-03-24 2850 186528 114 7289579 39.05 39.35 38.95 38.95 0.05 -0.13% 38.95 5 39.00 13 7.28
2021-03-25 2850 134352 74 5241302 39.20 39.20 38.95 38.95 0.00 0% 38.95 27 39.05 5 7.28
2021-03-26 2850 145353 98 5693264 39.05 39.40 39.05 39.40 0.45 1.16% 39.25 5 39.40 1 7.64
2021-03-29 2850 176665 109 6971643 39.50 39.60 39.35 39.40 0.00 0% 39.40 5 39.50 2 7.64
2021-03-30 2850 177122 109 6972276 39.45 39.50 39.20 39.50 0.10 0.25% 39.35 1 39.50 9 7.66
2021-04-01 2850 160797 123 6393810 40.00 40.00 39.65 39.90 0.10 1.01% 39.85 3 39.90 5 7.73
2021-04-06 2850 98874 75 3932473 39.70 39.90 39.70 39.80 0.10 -0.25% 39.75 22 39.80 16 7.71
2021-04-07 2850 178864 102 7106334 39.75 39.80 39.65 39.70 0.10 -0.25% 39.65 19 39.70 1 7.69
2021-04-08 2850 129930 74 5147420 39.65 39.70 39.55 39.65 0.05 -0.13% 39.65 3 39.70 14 7.68
2021-04-09 2850 165781 86 6561377 39.60 39.70 39.50 39.60 0.05 -0.13% 39.55 21 39.60 3 7.67
2021-04-12 2850 266277 110 10561600 39.55 39.90 39.55 39.70 0.10 0.25% 39.65 2 39.70 2 7.69
2021-04-13 2850 480539 192 19231823 39.80 40.25 39.80 40.00 0.30 0.76% 40.00 2 40.05 6 7.75
2021-04-14 2850 183638 129 7309071 40.00 40.00 39.60 39.90 0.10 -0.25% 39.85 2 39.95 4 7.73
2021-04-15 2850 127349 74 5061688 39.90 39.90 39.60 39.75 0.15 -0.38% 39.75 6 39.80 2 7.70
2021-04-16 2850 223012 85 8882922 39.90 40.00 39.60 40.00 0.25 0.63% 40.00 2 40.05 1 7.75
2021-04-19 2850 448180 257 18152254 40.10 40.80 40.00 40.75 0.75 1.88% 40.70 2 40.75 8 7.90
2021-04-20 2850 235487 152 9546636 40.75 40.80 40.20 40.80 0.05 0.12% 40.75 2 40.80 15 7.91
2021-04-21 2850 186682 133 7599146 40.70 40.85 40.50 40.70 0.10 -0.25% 40.70 1 40.75 6 7.89
2021-04-22 2850 470368 249 19301247 41.00 41.25 40.80 40.85 0.15 0.37% 40.85 2 40.90 4 7.92
2021-04-23 2850 940769 436 39105459 40.90 42.10 40.80 41.40 0.55 1.35% 41.35 2 41.55 2 8.02
2021-04-26 2850 358119 191 14913565 41.55 41.85 41.40 41.65 0.25 0.6% 41.60 5 41.65 6 8.07
2021-04-27 2850 198104 121 8208845 41.80 41.80 41.30 41.60 0.05 -0.12% 41.55 8 41.60 9 8.06
2021-04-28 2850 287992 139 11912209 41.40 41.60 41.20 41.60 0.00 0% 41.50 6 41.60 1 8.06
2021-04-29 2850 155353 106 6454742 41.40 41.80 41.35 41.60 0.00 0% 41.55 16 41.60 1 8.06
2021-05-03 2850 283021 179 11630582 41.40 41.60 40.85 40.85 0.75 -1.8% 40.85 1 40.90 5 7.92
2021-05-04 2850 518035 268 20867400 40.85 41.15 38.80 40.05 0.80 -1.96% 40.05 1 40.15 5 7.76
2021-05-05 2850 197263 120 7916645 40.05 40.30 39.65 40.05 0.00 0% 40.05 4 40.10 1 7.76
2021-05-06 2850 223673 109 9034062 40.15 40.85 40.05 40.15 0.10 0.25% 40.10 4 40.15 11 7.78
2021-05-07 2850 219623 132 8906735 40.45 40.65 40.30 40.65 0.50 1.25% 40.65 10 40.70 16 7.88
2021-05-10 2850 375728 190 15352785 40.75 41.00 40.70 40.85 0.20 0.49% 40.85 8 40.90 41 7.92
2021-05-11 2850 410544 255 16601717 40.85 40.95 39.90 40.05 0.80 -1.96% 40.05 1 40.10 4 7.76
2021-05-12 2850 723990 435 28231844 39.90 39.90 38.05 39.00 1.05 -2.62% 39.00 15 39.05 8 7.56
2021-05-13 2850 634040 359 24451209 38.50 39.00 37.85 38.95 0.05 -0.13% 38.95 3 39.00 6 6.50
2021-05-14 2850 420805 234 16581956 39.00 39.75 39.00 39.35 0.40 1.03% 39.35 1 39.45 4 6.57
2021-05-17 2850 570084 385 21970626 38.10 39.50 38.00 38.40 0.95 -2.41% 38.35 6 38.40 3 6.41
2021-05-18 2850 401744 291 15801343 38.40 39.75 38.40 39.65 1.25 3.26% 39.65 3 39.70 55 6.62
2021-05-19 2850 148005 137 5842251 39.65 39.65 39.20 39.40 0.25 -0.63% 39.40 4 39.45 1 6.58
2021-05-20 2850 286752 194 11234752 39.40 39.60 38.75 39.35 0.05 -0.13% 39.35 3 39.40 1 6.57
2021-05-21 2850 175539 93 6960816 39.55 39.85 39.40 39.50 0.15 0.38% 39.50 6 39.60 11 6.59
2021-05-24 2850 147335 87 5780970 39.35 39.40 39.00 39.30 0.20 -0.51% 39.30 10 39.35 1 6.56
2021-05-25 2850 105101 80 4151946 39.25 39.90 39.25 39.65 0.35 0.89% 39.65 2 39.70 3 6.62
2021-05-26 2850 207937 107 8226695 39.50 39.70 39.40 39.70 0.05 0.13% 39.60 23 39.70 3 6.63
2021-05-27 2850 246647 95 9768486 39.50 39.85 39.30 39.80 0.10 0.25% 39.60 1 39.80 1 6.64
2021-05-28 2850 82006 63 3266441 39.80 39.95 39.75 39.80 0.00 0% 39.75 6 39.85 5 6.64
2021-05-31 2850 120733 88 4803215 39.80 39.90 39.50 39.90 0.10 0.25% 39.85 5 39.95 8 6.66
2021-06-01 2850 45062 33 1796071 39.85 40.00 39.70 40.00 0.10 0.25% 39.90 5 40.00 3 6.68
2021-06-02 2850 116060 83 4628300 39.90 40.10 39.75 39.90 0.10 -0.25% 39.85 3 39.95 43 6.66
2021-06-03 2850 124425 81 4973231 40.00 40.05 39.85 40.05 0.15 0.38% 40.00 5 40.05 2 6.69
2021-06-04 2850 111310 88 4426257 40.00 40.00 39.70 39.75 0.30 -0.75% 39.70 4 39.75 2 6.64
2021-06-07 2850 187629 95 7406223 39.75 39.75 39.20 39.65 0.10 -0.25% 39.60 6 39.70 13 6.62
2021-06-08 2850 150201 56 5963816 39.75 39.80 39.65 39.65 0.00 0% 39.65 6 39.70 5 6.62
2021-06-09 2850 66002 48 2617148 39.80 39.80 39.60 39.65 0.00 0% 39.65 2 39.70 6 6.62
2021-06-10 2850 86000 54 3423050 39.70 39.90 39.65 39.85 0.20 0.5% 39.75 5 39.85 1 6.65
2021-06-11 2850 84478 66 3372220 39.85 40.00 39.85 39.90 0.05 0.13% 39.85 4 39.90 1 6.66
2021-06-15 2850 241868 136 9671891 39.90 40.20 39.85 40.10 0.20 0.5% 40.10 1 40.15 2 6.69
2021-06-16 2850 247936 151 9933232 40.10 40.20 39.90 39.90 0.20 -0.5% 39.90 22 40.00 1 6.66
2021-06-17 2850 119819 84 4804957 39.90 40.20 39.90 40.15 0.25 0.63% 40.10 53 40.15 1 6.70
2021-06-18 2850 103040 57 4128394 40.20 40.20 39.90 40.00 0.15 -0.37% 40.00 36 40.05 3 6.68
2021-06-21 2850 284735 149 11318684 39.95 40.05 39.55 39.60 0.40 -1% 39.60 4 39.70 4 6.61
2021-06-22 2850 393677 173 15803849 39.90 40.25 39.90 40.20 0.60 1.52% 40.15 7 40.20 1 6.71
2021-06-23 2850 208891 114 8445431 40.20 40.55 40.20 40.30 0.10 0.25% 40.30 10 40.35 1 6.73
2021-06-24 2850 97666 62 3939839 40.25 40.45 40.25 40.45 0.15 0.37% 40.40 11 40.45 10 6.75
2021-06-25 2850 127730 85 5156012 40.55 40.55 40.15 40.35 0.10 -0.25% 40.30 24 40.35 1 6.74
2021-06-28 2850 383821 143 15385501 40.35 40.40 39.95 40.30 0.05 -0.12% 40.30 10 40.35 1 6.73
2021-06-29 2850 855972 296 34270392 40.30 40.40 39.75 39.90 0.40 -0.99% 39.90 12 39.95 10 6.66
2021-06-30 2850 248011 155 9962003 39.90 40.35 39.90 40.15 0.25 0.63% 40.10 2 40.15 6 6.70
2021-07-01 2850 506250 197 20557675 40.45 40.85 40.20 40.75 0.60 1.49% 40.70 4 40.75 9 6.80
2021-07-02 2850 536700 253 22103603 40.75 41.50 40.70 41.50 0.75 1.84% 41.50 19 41.55 5 6.93
2021-07-05 2850 740084 341 31097563 41.90 42.25 41.65 42.15 0.65 1.57% 42.15 7 42.20 25 7.04
2021-07-06 2850 271204 190 11474678 42.25 42.40 42.15 42.30 0.15 0.36% 42.30 18 42.35 4 7.06
2021-07-07 2850 450822 290 19165812 42.30 42.80 41.55 42.70 0.40 0.95% 42.70 1 42.75 16 7.13
2021-07-08 2850 191528 111 8199171 43.10 43.10 42.70 42.80 0.10 0.23% 42.75 1 42.80 1 7.15
2021-07-09 2850 240292 150 10157870 42.55 42.55 42.05 42.30 0.50 -1.17% 42.25 10 42.35 2 7.06
2021-07-12 2850 270582 156 11437605 42.30 42.50 42.05 42.15 0.15 -0.35% 42.15 2 42.20 2 7.04
2021-07-13 2850 212754 150 8911969 42.15 42.15 41.50 41.60 0.55 -1.3% 41.60 1 41.70 13 6.94
2021-07-14 2850 260415 139 10922006 42.00 42.10 41.65 42.00 0.40 0.96% 41.95 1 42.00 11 7.01
2021-07-15 2850 502556 359 21278162 42.20 42.50 42.05 42.25 0.25 0.6% 42.20 2 42.30 4 7.05
2021-07-16 2850 275636 153 11624287 42.20 42.55 42.00 42.45 0.20 0.47% 42.40 5 42.45 1 7.09
2021-07-19 2850 212979 119 9046396 42.50 42.70 42.10 42.50 0.05 0.12% 42.50 2 42.55 21 7.10
2021-07-20 2850 133214 100 5628319 42.20 42.55 42.10 42.20 0.30 -0.71% 42.10 6 42.20 1 7.05
2021-07-21 2850 294266 188 12479664 42.20 42.85 42.15 42.30 0.10 0.24% 42.25 2 42.30 8 7.06
2021-07-22 2850 1152000 487 49689600 42.50 43.60 42.50 43.40 1.10 2.6% 43.35 4 43.40 15 7.25
2021-07-23 2850 318103 187 13720941 43.45 43.45 42.95 43.20 0.20 -0.46% 43.20 8 43.25 16 7.21
2021-07-26 2850 546484 268 23666868 43.20 43.40 42.90 43.25 0.05 0.12% 43.20 8 43.25 4 7.22
2021-07-27 2850 457718 209 19700088 43.25 43.25 42.75 43.10 0.15 -0.35% 43.10 5 43.15 7 7.20
2021-07-28 2850 486605 269 20146283 41.00 42.45 40.90 42.15 0.00 -2.2% 42.00 1 42.20 4 7.04
2021-07-29 2850 195466 159 8220996 42.15 42.35 41.65 42.10 0.05 -0.12% 42.10 23 42.15 5 7.03
2021-07-30 2850 219495 159 9130106 41.80 41.95 41.40 41.60 0.50 -1.19% 41.60 29 41.65 2 6.94
2021-08-02 2850 154425 112 6463284 41.60 42.10 41.60 41.80 0.20 0.48% 41.70 19 41.80 13 6.98
2021-08-03 2850 100772 79 4222616 41.80 42.00 41.80 41.85 0.05 0.12% 41.85 5 41.95 8 6.99
2021-08-04 2850 314938 169 13080328 41.85 42.10 41.30 41.40 0.45 -1.08% 41.35 7 41.40 2 6.91
2021-08-05 2850 93242 54 3862526 41.45 41.50 41.40 41.40 0.00 0% 41.40 33 41.45 6 6.91
2021-08-06 2850 150274 109 6218357 41.40 41.55 41.30 41.45 0.05 0.12% 41.40 5 41.50 1 6.92
2021-08-09 2850 102432 73 4230341 41.45 41.60 41.15 41.60 0.15 0.36% 41.50 15 41.60 1 6.94
2021-08-10 2850 76310 36 3168944 41.50 41.60 41.50 41.60 0.00 0% 41.50 10 41.60 12 6.94
2021-08-11 2850 175942 124 7370432 41.60 42.05 41.60 42.00 0.40 0.96% 41.90 1 42.00 1 7.01
2021-08-12 2850 122936 74 5152892 42.05 42.10 41.75 41.85 0.15 -0.36% 41.85 2 41.90 1 6.99
2021-08-13 2850 71503 57 2990119 41.75 42.10 41.75 41.90 0.05 0.12% 41.80 5 41.95 3 7.00
2021-08-16 2850 276602 123 11503227 41.95 42.00 41.45 41.45 0.45 -1.07% 41.45 5 41.50 3 6.92
2021-08-17 2850 312599 199 13053262 41.45 42.00 41.40 41.90 0.45 1.09% 41.85 7 41.95 2 7.00
2021-08-18 2850 187124 131 7822382 41.55 42.10 41.55 42.00 0.10 0.24% 41.80 34 42.00 10 7.01
2021-08-19 2850 358345 236 15212438 42.15 42.80 42.15 42.20 0.20 0.48% 42.20 1 42.30 3 7.05
2021-08-20 2850 142925 98 6016824 42.55 42.55 41.80 42.05 0.15 -0.36% 42.00 14 42.05 2 7.02
2021-08-23 2850 136307 103 5772948 42.40 42.50 42.25 42.30 0.25 0.59% 42.25 1 42.30 13 7.06
2021-08-24 2850 65571 55 2770944 42.30 42.40 42.10 42.25 0.05 -0.12% 42.25 3 42.35 11 7.05
2021-08-25 2850 81379 68 3431046 42.25 42.25 42.05 42.25 0.00 0% 42.20 5 42.25 10 7.05
2021-08-26 2850 143326 121 6062587 42.20 42.35 42.15 42.30 0.05 0.12% 42.30 5 42.35 1 7.06
2021-08-27 2850 153341 113 6546800 42.35 42.95 42.30 42.80 0.50 1.18% 42.65 3 42.80 8 7.15
2021-08-30 2850 273869 192 11917279 43.10 43.90 43.10 43.50 0.70 1.64% 43.40 1 43.50 1 6.78
2021-08-31 2850 302950 191 13238805 43.50 44.35 43.20 43.80 0.30 0.69% 43.70 4 43.85 6 6.82
2021-09-01 2850 273332 219 12198376 43.75 45.00 43.75 44.65 0.85 1.94% 44.60 3 44.65 3 6.95
2021-09-02 2850 313054 122 13896755 44.70 44.70 44.15 44.15 0.50 -1.12% 44.10 13 44.20 2 6.88
2021-09-03 2850 202194 164 9027135 44.60 44.80 44.20 44.75 0.60 1.36% 44.50 2 44.75 9 6.97
2021-09-06 2850 341761 191 15059045 44.75 44.75 43.65 43.70 1.05 -2.35% 43.70 9 43.80 3 6.81
2021-09-07 2850 136000 98 5954450 44.00 44.00 43.50 43.80 0.10 0.23% 43.75 5 43.85 10 6.82
2021-09-08 2850 181355 133 7876067 43.75 43.75 43.20 43.25 0.55 -1.26% 43.20 1 43.25 1 6.74
2021-09-09 2850 182629 141 7906250 43.10 43.85 43.00 43.30 0.05 0.12% 43.30 22 43.35 1 6.74
2021-09-10 2850 110498 98 4793120 43.50 43.70 43.20 43.70 0.40 0.92% 43.50 24 43.70 1 6.81
2021-09-13 2850 118526 92 5202394 43.70 44.15 43.65 44.10 0.40 0.92% 44.10 8 44.15 4 6.87
2021-09-14 2850 104964 87 4654302 44.45 44.50 44.20 44.45 0.35 0.79% 44.25 3 44.45 3 6.92
2021-09-15 2850 120855 123 5361176 44.80 44.80 44.00 44.00 0.45 -1.01% 44.00 9 44.20 2 6.85
2021-09-16 2850 95335 71 4205224 44.45 44.45 43.85 44.40 0.40 0.91% 44.15 2 44.40 4 6.92
2021-09-17 2850 141000 108 6242650 44.20 44.60 44.00 44.35 0.05 -0.11% 44.35 1 44.40 2 6.91
2021-09-22 2850 351765 247 15471864 44.30 44.30 43.70 44.10 0.25 -0.56% 44.10 2 44.15 5 6.87
2021-09-23 2850 224718 185 10041183 44.15 45.00 44.10 44.80 0.70 1.59% 44.70 3 44.80 1 6.98
2021-09-24 2850 163498 142 7333395 45.00 45.15 44.55 44.75 0.05 -0.11% 44.60 1 44.80 29 6.97
2021-09-27 2850 192041 140 8607512 44.75 45.15 44.65 44.70 0.05 -0.11% 44.70 3 44.75 2 6.96
2021-09-28 2850 159130 105 7094459 44.70 44.85 44.40 44.70 0.00 0% 44.40 26 44.70 23 6.96
2021-09-29 2850 158946 131 7045516 44.55 44.55 44.20 44.25 0.45 -1.01% 44.20 22 44.25 4 6.89
2021-09-30 2850 136727 67 6063394 44.25 44.90 44.10 44.60 0.35 0.79% 44.55 1 44.60 1 6.95
2021-10-01 2850 249030 187 10994004 44.20 44.60 43.95 44.00 0.60 -1.35% 43.95 8 44.10 2 6.85
2021-10-04 2850 75768 65 3326206 44.10 44.10 43.80 43.80 0.20 -0.45% 43.80 20 43.85 1 6.82
2021-10-05 2850 126002 102 5465274 43.65 43.65 43.10 43.50 0.30 -0.68% 43.40 1 43.55 2 6.78
2021-10-06 2850 96364 67 4186242 43.50 43.55 43.35 43.35 0.15 -0.34% 43.35 4 43.40 13 6.75
2021-10-07 2850 180281 121 7948040 43.50 44.25 43.50 44.10 0.75 1.73% 44.10 86 44.15 2 6.87
2021-10-08 2850 41411 48 1835150 44.10 44.45 44.10 44.35 0.25 0.57% 44.25 6 44.35 35 6.91
2021-10-12 2850 191620 172 8457545 44.30 44.55 43.85 44.30 0.05 -0.11% 44.30 7 44.45 5 6.90
2021-10-13 2850 119895 118 5309868 44.50 44.50 44.05 44.25 0.05 -0.11% 44.15 2 44.25 10 6.89
2021-10-14 2850 188537 192 8384149 44.30 44.60 44.30 44.50 0.25 0.56% 44.30 6 44.55 28 6.93
2021-10-15 2850 301974 243 13621706 44.70 45.45 44.70 45.30 0.80 1.8% 45.30 1 45.40 29 7.06
2021-10-18 2850 451410 367 20867964 45.35 46.65 45.35 46.40 1.10 2.43% 46.30 5 46.40 2 7.23
2021-10-19 2850 229100 208 10594434 46.40 46.80 45.85 46.25 0.15 -0.32% 46.20 2 46.25 30 7.20
2021-10-20 2850 157604 150 7293350 46.25 46.45 46.05 46.30 0.05 0.11% 46.10 2 46.30 1 7.21
2021-10-21 2850 522546 181 23554545 46.35 46.40 44.65 44.65 1.65 -3.56% 44.30 4 44.65 49 6.95
2021-10-22 2850 527676 299 23786395 45.80 45.80 44.85 44.90 0.25 0.56% 44.85 25 44.90 56 6.99
2021-10-25 2850 105789 87 4775469 44.70 45.40 44.70 45.20 0.30 0.67% 45.20 6 45.25 5 7.04
2021-10-26 2850 125827 94 5739795 45.65 45.80 45.35 45.75 0.55 1.22% 45.65 3 45.75 10 7.13
2021-10-27 2850 140424 125 6464012 45.75 46.30 45.75 46.30 0.55 1.2% 46.15 2 46.35 11 7.21
2021-10-28 2850 65243 60 3002348 46.10 46.20 45.95 46.20 0.10 -0.22% 46.00 13 46.20 55 7.20
2021-10-29 2850 170606 111 7853460 46.10 46.10 45.95 46.10 0.10 -0.22% 46.10 17 46.20 19 7.18
2021-11-01 2850 66301 66 3054300 46.10 46.20 45.85 46.15 0.05 0.11% 46.05 1 46.15 10 7.19
2021-11-02 2850 175492 148 8044250 46.15 46.15 45.60 45.60 0.55 -1.19% 45.60 4 45.95 11 7.10
2021-11-03 2850 418074 289 19536819 46.20 47.05 46.00 46.95 1.35 2.96% 46.80 1 46.95 3 7.31
2021-11-04 2850 174445 158 8211930 46.95 47.75 46.60 46.90 0.05 -0.11% 46.65 3 46.90 1 7.31
2021-11-05 2850 336222 184 15660975 46.80 47.15 46.00 46.90 0.00 0% 46.60 1 46.90 2 7.31
2021-11-08 2850 521332 318 24951030 46.90 48.40 46.90 48.40 1.50 3.2% 48.30 16 48.40 6 7.54
2021-11-09 2850 308682 221 14921845 48.40 48.50 47.70 48.40 0.00 0% 48.40 1 48.45 11 7.54
2021-11-10 2850 184228 144 8829464 48.10 48.30 47.75 48.00 0.40 -0.83% 47.90 1 48.00 9 7.48
2021-11-11 2850 124390 86 5995208 48.00 48.35 47.95 48.35 0.35 0.73% 48.30 1 48.35 6 7.16
2021-11-12 2850 120336 93 5824759 48.70 48.70 48.25 48.50 0.15 0.31% 48.45 2 48.50 3 7.19
2021-11-15 2850 144782 112 7030114 48.65 48.80 48.30 48.65 0.15 0.31% 48.60 1 48.65 2 7.21
2021-11-16 2850 320490 229 15662264 48.65 49.50 48.00 49.00 0.35 0.72% 48.90 5 49.00 5 7.26
2021-11-17 2850 205177 127 10042163 48.75 49.25 48.75 49.00 0.00 0% 48.95 1 49.00 122 7.26
2021-11-18 2850 176578 123 8705564 49.20 49.45 49.10 49.10 0.10 0.2% 49.05 1 49.20 1 7.27
2021-11-19 2850 76897 82 3755728 49.10 49.10 48.75 48.90 0.20 -0.41% 48.80 8 49.05 1 7.24
2021-11-22 2850 45427 52 2217824 48.90 48.90 48.65 48.90 0.00 0% 48.90 6 48.95 1 7.24
2021-11-23 2850 184094 121 8942809 48.90 49.20 48.05 48.35 0.55 -1.12% 48.35 1 48.40 5 7.16
2021-11-24 2850 165528 100 8084692 48.35 49.15 48.35 49.00 0.65 1.34% 48.90 1 49.00 22 7.26
2021-11-25 2850 250822 148 12116027 48.50 48.55 48.10 48.30 0.70 -1.43% 48.25 10 48.30 1 7.16
2021-11-26 2850 186573 168 8937501 48.10 48.20 47.70 47.80 0.50 -1.04% 47.75 9 47.80 4 7.08
2021-11-29 2850 198560 149 9403270 47.80 47.80 47.00 47.45 0.35 -0.73% 47.45 2 47.50 25 7.03
2021-11-30 2850 242467 201 11515132 47.95 48.10 47.00 47.00 0.45 -0.95% 47.00 3 47.40 6 6.96
2021-12-01 2850 68111 71 3237884 47.00 47.90 47.00 47.70 0.70 1.49% 47.65 1 47.80 4 7.07
2021-12-02 2850 30909 35 1468733 47.70 47.70 47.40 47.40 0.30 -0.63% 47.40 2 47.45 1 7.02
2021-12-03 2850 116890 106 5523511 47.40 47.50 47.15 47.40 0.00 0% 47.15 16 47.40 4 7.02
2021-12-06 2850 103639 98 4884897 47.40 47.40 47.00 47.25 0.15 -0.32% 47.20 2 47.25 1 7.00
2021-12-07 2850 89582 66 4229455 47.10 47.50 47.10 47.40 0.15 0.32% 47.35 41 47.50 11 7.02
2021-12-08 2850 192683 123 9206369 47.50 47.95 47.50 47.85 0.45 0.95% 47.70 1 47.85 8 7.09
2021-12-09 2850 59584 69 2848169 47.80 48.00 47.70 47.80 0.05 -0.1% 47.80 1 47.90 6 7.08
2021-12-10 2850 78886 85 3742508 47.80 47.80 47.15 47.60 0.20 -0.42% 47.50 1 47.60 4 7.05
2021-12-13 2850 92505 72 4381672 47.65 47.65 47.25 47.30 0.30 -0.63% 47.30 2 47.35 19 7.01
2021-12-14 2850 163938 150 7690393 47.15 47.15 46.70 46.70 0.60 -1.27% 46.70 6 46.75 3 6.92
2021-12-15 2850 137464 110 6390313 46.70 46.70 46.35 46.40 0.30 -0.64% 46.40 4 46.50 11 6.87
2021-12-16 2850 87322 64 4061979 46.55 46.80 46.40 46.80 0.40 0.86% 46.70 2 46.80 2 6.93
2021-12-17 2850 91981 80 4297810 46.70 46.80 46.60 46.80 0.00 0% 46.70 2 46.80 3 6.93
2021-12-20 2850 203970 140 9506716 46.80 46.85 46.50 46.60 0.20 -0.43% 46.50 14 46.70 4 6.90
2021-12-21 2850 313370 154 14578474 46.60 46.70 46.35 46.50 0.10 -0.21% 46.45 6 46.50 3 6.89
2021-12-22 2850 77671 70 3612893 46.60 46.60 46.45 46.50 0.00 0% 46.50 1 46.60 4 6.89
2021-12-23 2850 78997 50 3684835 46.50 46.75 46.50 46.65 0.15 0.32% 46.60 12 46.65 1 6.91
2021-12-24 2850 84125 61 3938552 46.60 47.15 46.60 46.80 0.15 0.32% 46.80 9 46.85 5 6.93
2021-12-27 2850 76051 59 3581101 46.80 47.20 46.80 47.20 0.40 0.85% 47.15 10 47.20 11 6.99
2021-12-28 2850 178530 131 8425483 47.50 47.60 47.10 47.20 0.00 0% 47.15 7 47.20 3 6.99
2021-12-29 2850 328634 156 15555896 47.20 48.00 47.10 47.50 0.30 0.64% 47.40 1 47.50 4 7.04
2021-12-30 2850 170648 104 8077466 47.55 47.55 47.20 47.50 0.00 0% 47.45 4 47.50 11 7.04