長興(1717)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　　　37.20
0
0%		37.80
0.6
1.61%		 38.15
0.35
0.93%		37.90
-0.25
-0.66%		 　37.25
-0.65
-1.72%		36.25
-1
-2.68%		36.30
0.05
0.14%		36.25
-0.05
-0.14%		35.15
-1.1
-3.03%		 　34.90
-0.25
-0.71%		34.50
-0.4
-1.15%		33.60
-0.9
-2.61%		33.40
-0.2
-0.6%		33.70
0.3
0.9%		 　34.45
0.75
2.23%		34.20
-0.25
-0.73%		34.25
0.05
0.15%		33.95
-0.3
-0.88%		33.25
-0.7
-2.06%		 35.4
2 月　33.90
0.65
1.95%		33.60
-0.3
-0.88%		33.60
0
0%		 　　　　　　　　　　　34.30
0.7
2.08%		34.95
0.65
1.9%		35.20
0.25
0.72%		 　　35.35
0.15
0.43%		 35.20
-0.15
-0.42%		 34.97
3 月　35.60
0.4
1.14%		35.75
0.15
0.42%		35.50
-0.25
-0.7%		34.95
-0.55
-1.55%		 　34.90
-0.05
-0.14%		35.10
0.2
0.57%		35.00
-0.1
-0.28%		35.70
0.7
2%		35.60
-0.1
-0.28%		 　35.65
0.05
0.14%		35.45
-0.2
-0.56%		35.25
-0.2
-0.56%		35.40
0.15
0.43%		34.85
-0.55
-1.55%		 　35.90
1.05
3.01%		35.75
-0.15
-0.42%		35.90
0.15
0.42%		35.70
-0.2
-0.56%		36.20
0.5
1.4%		 　35.85
-0.35
-0.97%		35.95
0.1
0.28%		 35.56
4 月36.25
0.3
0.83%		 　　　37.00
0.75
2.07%		36.95
-0.05
-0.14%		37.00
0.05
0.14%		37.60
0.6
1.62%		 　37.45
-0.15
-0.4%		37.25
-0.2
-0.53%		37.40
0.15
0.4%		38.45
1.05
2.81%		39.70
1.25
3.25%		 　40.70
1
2.52%		39.90
-0.8
-1.97%		40.45
0.55
1.38%		38.55
-1.9
-4.7%		39.05
0.5
1.3%		 　40.35
1.3
3.33%		43.30
2.95
7.31%		43.55
0.25
0.58%		45.80
2.25
5.17%		 39.53
5 月　　43.00
-2.8
-6.11%		39.85
-3.15
-7.33%		40.75
0.9
2.26%		40.50
-0.25
-0.61%		41.10
0.6
1.48%		 　40.90
-0.2
-0.49%		38.30
-2.6
-6.36%		36.20
-2.1
-5.48%		35.40
-0.8
-2.21%		35.30
-0.1
-0.28%		 　33.40
-1.9
-5.38%		36.70
3.3
9.88%		39.20
2.5
6.81%		38.95
-0.25
-0.64%		40.00
1.05
2.7%		 　40.75
0.75
1.88%		39.95
-0.8
-1.96%		40.55
0.6
1.5%		40.00
-0.55
-1.36%		40.20
0.2
0.5%		 40.50
0.3
0.75%		39.14
6 月41.30
0.8
1.98%		40.40
-0.9
-2.18%		41.85
1.45
3.59%		41.10
-0.75
-1.79%		 　41.70
0.6
1.46%		41.10
-0.6
-1.44%		41.85
0.75
1.82%		41.05
-0.8
-1.91%		40.50
-0.55
-1.34%		 　　40.25
-0.25
-0.62%		39.90
-0.35
-0.87%		40.10
0.2
0.5%		40.00
-0.1
-0.25%		 　38.80
-1.2
-3%		38.90
0.1
0.26%		39.65
0.75
1.93%		40.70
1.05
2.65%		40.50
-0.2
-0.49%		 　40.40
-0.1
-0.25%		40.05
-0.35
-0.87%		40.50
0.45
1.12%		 40.47
7 月40.45
-0.05
-0.12%		40.75
0.3
0.74%		 　41.05
0.3
0.74%		41.40
0.35
0.85%		41.00
-0.4
-0.97%		41.30
0.3
0.73%		41.00
-0.3
-0.73%		 　41.60
0.6
1.46%		41.45
-0.15
-0.36%		43.00
1.55
3.74%		42.50
-0.5
-1.16%		42.25
-0.25
-0.59%		 　41.85
-0.4
-0.95%		41.05
-0.8
-1.91%		40.25
-0.8
-1.95%		41.00
0.75
1.86%		41.25
0.25
0.61%		 　40.50
-0.75
-1.82%		39.20
-1.3
-3.21%		38.25
-0.95
-2.42%		38.70
0.45
1.18%		38.80
0.1
0.26%		 40.84
8 月　38.95
0.15
0.39%		38.55
-0.4
-1.03%		38.60
0.05
0.13%		38.20
-0.4
-1.04%		38.00
-0.2
-0.52%		 　37.55
-0.45
-1.18%		36.75
-0.8
-2.13%		36.40
-0.35
-0.95%		36.35
-0.05
-0.14%		35.80
-0.55
-1.51%		 　35.05
-0.75
-2.09%		35.35
0.3
0.86%		36.20
0.85
2.4%		35.40
-0.8
-2.21%		35.00
-0.4
-1.13%		 　35.60
0.6
1.71%		36.20
0.6
1.69%		36.55
0.35
0.97%		36.50
-0.05
-0.14%		36.60
0.1
0.27%		 　36.80
0.2
0.55%		36.70
-0.1
-0.27%		36.62
9 月37.00
0.3
0.82%		36.50
-0.5
-1.35%		36.90
0.4
1.1%		 　36.45
-0.45
-1.22%		37.00
0.55
1.51%		36.75
-0.25
-0.68%		36.95
0.2
0.54%		38.10
1.15
3.11%		 　38.85
0.75
1.97%		39.30
0.45
1.16%		38.85
-0.45
-1.15%		39.80
0.95
2.45%		38.65
-1.15
-2.89%		 　　　37.90
-0.75
-1.94%		38.25
0.35
0.92%		38.30
0.05
0.13%		 　39.05
0.75
1.96%		38.40
-0.65
-1.66%		37.40
-1
-2.6%		37.65
0.25
0.67%		 37.87
10 月36.35
-1.3
-3.45%		 　35.60
-0.75
-2.06%		35.95
0.35
0.98%		36.05
0.1
0.28%		36.30
0.25
0.69%		36.30
0
0%		 　　35.65
-0.65
-1.79%		35.50
-0.15
-0.42%		35.80
0.3
0.85%		36.65
0.85
2.37%		 　37.55
0.9
2.46%		37.55
0
0%		37.50
-0.05
-0.13%		36.60
-0.9
-2.4%		36.20
-0.4
-1.09%		 　36.65
0.45
1.24%		37.30
0.65
1.77%		36.80
-0.5
-1.34%		36.80
0
0%		36.80
0
0%		 36.48
11 月36.60
-0.2
-0.54%		36.35
-0.25
-0.68%		36.55
0.2
0.55%		37.10
0.55
1.5%		38.25
1.15
3.1%		 　37.65
-0.6
-1.57%		39.30
1.65
4.38%		38.60
-0.7
-1.78%		38.00
-0.6
-1.55%		37.90
-0.1
-0.26%		 　37.75
-0.15
-0.4%		37.20
-0.55
-1.46%		37.05
-0.15
-0.4%		37.15
0.1
0.27%		36.95
-0.2
-0.54%		 　36.70
-0.25
-0.68%		36.50
-0.2
-0.54%		36.95
0.45
1.23%		36.80
-0.15
-0.41%		36.50
-0.3
-0.82%		 　36.10
-0.4
-1.1%		36.05
-0.05
-0.14%		 37.13
12 月36.25
0.2
0.55%		36.15
-0.1
-0.28%		36.45
0.3
0.83%		 　36.70
0.25
0.69%		36.50
-0.2
-0.54%		36.70
0.2
0.55%		36.60
-0.1
-0.27%		36.80
0.2
0.55%		 　36.75
-0.05
-0.14%		36.20
-0.55
-1.5%		36.30
0.1
0.28%		36.25
-0.05
-0.14%		36.55
0.3
0.83%		 　36.25
-0.3
-0.82%		36.75
0.5
1.38%		36.85
0.1
0.27%		37.05
0.2
0.54%		37.15
0.1
0.27%		 　37.25
0.1
0.27%		37.35
0.1
0.27%		40.55
3.2
8.57%		40.50
-0.05
-0.12%		　36.96

說明:最高漲幅:9.88%最低跌幅:-7.33% 最高價:45.80最低價:33.25平均價:37.67,灰色底表示週末,漲146天(82.65)元,跌150天(-81.35)元,平盤6天
10%=1,9%=1,7%=2,5%=1,4%=3,3%=12,2%=36,1%=63,0%=33,-0%=1,-1%=4,-2%=4,-3%=10,-4%=34,-5%=38,-6%=59,

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 1717 7250728 3316 267528842 36.95 37.45 36.10 37.20 0.65 0% 37.10 2 37.20 42 20.00
2021-01-05 1717 8063092 3677 303007078 37.10 38.10 36.60 37.80 0.60 1.61% 37.80 31 37.85 76 20.32
2021-01-07 1717 11972256 5144 455684204 37.40 38.40 37.35 38.15 1.00 0.93% 38.15 87 38.20 17 20.51
2021-01-08 1717 6161661 2989 234118346 38.45 38.65 37.70 37.90 0.25 -0.66% 37.90 26 37.95 81 20.38
2021-01-11 1717 6505906 3166 243156814 38.00 38.10 36.80 37.25 0.65 -1.72% 37.20 128 37.25 52 20.03
2021-01-12 1717 6816920 3405 249435425 37.25 37.25 36.10 36.25 1.00 -2.68% 36.25 62 36.30 50 19.49
2021-01-13 1717 3672375 1824 134138403 36.45 36.90 36.30 36.30 0.05 0.14% 36.30 192 36.35 3 19.52
2021-01-14 1717 3646032 1851 132315145 36.30 36.55 36.15 36.25 0.05 -0.14% 36.25 36 36.30 4 19.49
2021-01-15 1717 8960055 4023 318360201 36.35 36.40 35.00 35.15 1.10 -3.03% 35.15 162 35.20 7 18.90
2021-01-18 1717 4783430 2311 165656018 35.20 35.30 34.05 34.90 0.25 -0.71% 34.90 23 34.95 44 18.76
2021-01-19 1717 4599536 2279 159083455 34.80 35.00 34.35 34.50 0.40 -1.15% 34.50 104 34.55 20 18.55
2021-01-20 1717 6314765 3094 212913612 33.80 34.15 33.50 33.60 0.90 -2.61% 33.55 21 33.60 1 18.06
2021-01-21 1717 3589035 1950 120846171 33.65 34.10 33.20 33.40 0.20 -0.6% 33.40 110 33.45 18 17.96
2021-01-22 1717 3706218 1856 123664744 33.45 33.70 33.15 33.70 0.30 0.9% 33.65 80 33.70 14 18.12
2021-01-25 1717 5024636 2507 172098523 33.60 34.75 33.35 34.45 0.75 2.23% 34.40 49 34.45 83 18.52
2021-01-26 1717 3660284 1738 124538693 34.20 34.35 33.85 34.20 0.25 -0.73% 34.15 4 34.20 12 18.39
2021-01-27 1717 3417418 1532 117797553 34.40 34.95 34.15 34.25 0.05 0.15% 34.20 80 34.25 69 18.41
2021-01-28 1717 2786815 1351 94482463 33.70 34.20 33.50 33.95 0.30 -0.88% 33.90 49 33.95 9 18.25
2021-01-29 1717 2806715 1606 94071829 33.75 34.15 33.20 33.25 0.70 -2.06% 33.25 26 33.30 3 17.88
2021-02-02 1717 1939175 1069 66233007 34.10 34.50 33.85 33.90 0.15 1.95% 33.90 34 34.00 12 18.23
2021-02-03 1717 1981785 941 66885053 33.95 34.10 33.55 33.60 0.30 -0.88% 33.55 50 33.60 54 18.06
2021-02-04 1717 985900 538 33273752 33.65 34.00 33.50 33.60 0.00 0% 33.60 72 33.65 23 18.06
2021-02-17 1717 4409931 2037 151534367 34.00 34.65 33.85 34.30 0.65 2.08% 34.25 6 34.30 1 18.44
2021-02-18 1717 4220338 2075 147573224 34.35 35.20 34.35 34.95 0.65 1.9% 34.95 31 35.00 39 18.79
2021-02-19 1717 4068205 2088 143414075 35.05 35.70 34.90 35.20 0.25 0.72% 35.20 9 35.25 5 18.92
2021-02-23 1717 3317151 1389 117068653 35.10 35.50 35.00 35.35 0.15 0.43% 35.35 21 35.40 115 19.01
2021-02-25 1717 2633863 1266 92434795 35.05 35.30 34.80 35.20 0.20 -0.42% 35.20 3 35.25 54 18.92
2021-03-02 1717 5462105 2443 196324701 36.55 36.65 35.50 35.60 0.40 1.14% 35.60 59 35.65 12 19.14
2021-03-03 1717 4064340 1980 144925717 35.90 35.90 35.35 35.75 0.15 0.42% 35.75 11 35.80 153 19.22
2021-03-04 1717 4162862 2142 147094039 35.60 35.80 35.00 35.50 0.25 -0.7% 35.45 1 35.50 99 19.09
2021-03-05 1717 2679251 1598 93809723 34.95 35.20 34.90 34.95 0.55 -1.55% 34.95 110 35.00 14 18.79
2021-03-08 1717 3248926 1438 113821813 35.30 35.40 34.85 34.90 0.05 -0.14% 34.90 4 34.95 12 18.76
2021-03-09 1717 2411439 1026 84535256 34.90 35.30 34.85 35.10 0.20 0.57% 35.05 40 35.10 41 18.87
2021-03-10 1717 1717791 968 60198712 35.20 35.25 34.95 35.00 0.10 -0.28% 34.95 59 35.00 11 18.82
2021-03-11 1717 6446961 2912 230911855 35.30 36.15 35.20 35.70 0.70 2% 35.70 63 35.75 9 19.19
2021-03-12 1717 3931559 1716 139783115 35.80 35.90 35.40 35.60 0.10 -0.28% 35.55 28 35.60 6 19.14
2021-03-15 1717 3172534 1327 112763831 35.60 35.80 35.40 35.65 0.05 0.14% 35.60 11 35.65 7 19.17
2021-03-16 1717 2897991 1372 102627647 35.75 35.80 35.30 35.45 0.20 -0.56% 35.45 7 35.50 29 19.06
2021-03-17 1717 3560434 1781 125619469 35.60 35.65 35.10 35.25 0.20 -0.56% 35.25 18 35.30 53 18.95
2021-03-18 1717 2429181 1186 85800008 35.25 35.55 35.20 35.40 0.15 0.43% 35.35 113 35.40 5 19.03
2021-03-19 1717 5170535 2487 180834163 35.20 35.30 34.85 34.85 0.55 -1.55% 34.85 252 34.90 19 18.74
2021-03-22 1717 5944779 2888 212406006 35.00 36.10 35.00 35.90 1.05 3.01% 35.90 29 35.95 180 19.30
2021-03-23 1717 2273293 1234 81055942 35.90 35.95 35.50 35.75 0.15 -0.42% 35.70 41 35.75 28 19.22
2021-03-24 1717 2557019 1238 91363468 35.65 35.95 35.50 35.90 0.15 0.42% 35.85 24 35.90 4 19.30
2021-03-25 1717 2509927 1250 90078168 35.90 36.20 35.70 35.70 0.20 -0.56% 35.70 101 35.80 57 19.19
2021-03-26 1717 5063196 2349 182988153 35.80 36.50 35.70 36.20 0.50 1.4% 36.20 28 36.25 69 17.66
2021-03-29 1717 4549411 2024 163421366 36.20 36.20 35.70 35.85 0.35 -0.97% 35.85 30 35.90 19 17.49
2021-03-30 1717 3557076 1671 127422102 36.10 36.10 35.55 35.95 0.10 0.28% 35.90 21 35.95 152 17.54
2021-04-01 1717 4253852 1878 153802096 36.15 36.40 35.80 36.25 0.30 0.83% 36.20 20 36.25 52 17.68
2021-04-06 1717 7348982 3337 269781411 36.50 37.00 36.45 37.00 0.75 2.07% 36.95 22 37.00 55 18.05
2021-04-07 1717 4826802 2256 177743831 37.20 37.40 36.50 36.95 0.05 -0.14% 36.90 53 36.95 24 18.02
2021-04-08 1717 4730847 2064 173929205 36.90 37.10 36.50 37.00 0.05 0.14% 36.95 54 37.00 74 18.05
2021-04-09 1717 10019187 4328 374663414 36.95 37.70 36.90 37.60 0.60 1.62% 37.55 17 37.60 236 18.34
2021-04-12 1717 8848557 3842 334300778 38.00 38.30 37.30 37.45 0.15 -0.4% 37.45 66 37.50 33 18.27
2021-04-13 1717 6800228 3096 256190738 37.70 38.30 37.20 37.25 0.20 -0.53% 37.25 15 37.30 131 18.17
2021-04-14 1717 5032249 2337 186996570 37.50 37.75 36.50 37.40 0.15 0.4% 37.40 66 37.45 38 18.24
2021-04-15 1717 14177333 6520 544346054 37.60 38.85 37.45 38.45 1.05 2.81% 38.40 71 38.45 10 18.76
2021-04-16 1717 18182656 8185 708408154 38.30 39.70 37.80 39.70 1.25 3.25% 39.65 13 39.70 109 19.37
2021-04-19 1717 21477965 9169 879731276 40.30 41.85 40.30 40.70 1.00 2.52% 40.70 14 40.75 38 19.85
2021-04-20 1717 20152501 9913 818806883 41.10 41.95 39.85 39.90 0.80 -1.97% 39.90 250 39.95 66 19.46
2021-04-21 1717 9375763 4476 376815606 40.00 40.75 39.60 40.45 0.55 1.38% 40.45 30 40.50 60 19.73
2021-04-22 1717 18862289 8294 749482671 41.20 41.45 38.20 38.55 1.90 -4.7% 38.50 163 38.55 13 18.80
2021-04-23 1717 6740961 3980 265020281 39.00 39.75 38.75 39.05 0.50 1.3% 39.05 35 39.10 3 19.05
2021-04-26 1717 10713688 4910 429262006 39.70 40.75 39.50 40.35 1.30 3.33% 40.35 23 40.40 48 19.68
2021-04-27 1717 27631750 12643 1155359410 41.40 43.45 40.30 43.30 2.95 7.31% 43.25 41 43.30 22 21.12
2021-04-28 1717 32064457 12974 1395008640 43.15 44.75 42.05 43.55 0.25 0.58% 43.50 13 43.55 1 21.24
2021-04-29 1717 41076781 16681 1863219605 44.75 47.10 43.80 45.80 2.25 5.17% 45.75 14 45.80 145 22.34
2021-05-03 1717 23419385 9877 1026076132 45.80 45.80 42.40 43.00 2.80 -6.11% 42.95 14 43.00 163 20.98
2021-05-04 1717 21656477 8821 885382940 43.55 43.75 38.90 39.85 3.15 -7.33% 39.85 7 39.90 58 19.44
2021-05-05 1717 19021421 8173 780830325 40.50 42.30 39.60 40.75 0.90 2.26% 40.75 16 40.80 11 19.88
2021-05-06 1717 10873133 5613 443976517 41.15 42.00 39.80 40.50 0.25 -0.61% 40.50 101 40.55 57 19.76
2021-05-07 1717 8480905 4221 345431840 41.20 41.40 39.85 41.10 0.60 1.48% 41.05 54 41.15 1 20.05
2021-05-10 1717 7617903 3700 314157574 41.10 41.90 40.60 40.90 0.20 -0.49% 40.85 21 40.90 181 16.10
2021-05-11 1717 19545822 8660 767808979 40.60 41.45 37.50 38.30 2.60 -6.36% 38.30 135 38.35 15 15.08
2021-05-12 1717 18517242 7578 678682647 38.20 39.05 34.50 36.20 2.10 -5.48% 36.20 7 36.25 7 14.25
2021-05-13 1717 11589837 5015 409299601 36.00 36.60 34.00 35.40 0.80 -2.21% 35.40 12 35.45 7 13.94
2021-05-14 1717 7911142 3269 279927005 35.90 36.20 34.60 35.30 0.10 -0.28% 35.25 5 35.30 1 13.90
2021-05-17 1717 11306976 4409 382014180 33.50 35.20 32.70 33.40 1.90 -5.38% 33.40 109 33.45 10 13.15
2021-05-18 1717 3030620 1164 111166143 36.65 36.70 36.50 36.70 3.30 9.88% 36.70 9356 0.00 0 14.45
2021-05-19 1717 30640125 13994 1201719086 40.25 40.30 37.65 39.20 2.50 6.81% 39.15 123 39.20 123 15.43
2021-05-20 1717 19716057 9747 767111087 39.15 40.35 37.90 38.95 0.25 -0.64% 38.90 7 38.95 22 15.33
2021-05-21 1717 24955307 11111 1009649047 42.65 42.65 39.40 40.00 1.05 2.7% 40.00 71 40.05 23 15.75
2021-05-24 1717 23222771 12241 956836120 41.45 42.00 40.20 40.75 0.75 1.88% 40.75 147 40.80 59 16.04
2021-05-25 1717 14335141 7575 578895627 40.95 41.25 39.80 39.95 0.80 -1.96% 39.90 150 39.95 16 15.73
2021-05-26 1717 9614760 4955 387485999 40.00 40.75 39.70 40.55 0.60 1.5% 40.50 10 40.55 42 15.96
2021-05-27 1717 8588776 4360 346423827 40.95 41.05 40.00 40.00 0.55 -1.36% 40.00 1075 40.05 2 15.75
2021-05-28 1717 7902313 3486 316902284 40.10 40.70 39.90 40.20 0.20 0.5% 40.15 94 40.20 40 15.83
2021-05-31 1717 8910492 4725 362786290 41.00 41.20 40.30 40.50 0.30 0.75% 40.50 10 40.55 4 15.94
2021-06-01 1717 9037711 4495 369021651 40.70 41.30 40.20 41.30 0.80 1.98% 41.25 109 41.30 134 16.26
2021-06-02 1717 13333470 6451 546452846 41.85 42.00 40.30 40.40 0.90 -2.18% 40.40 109 40.50 37 15.91
2021-06-03 1717 15909986 7948 656017645 40.80 42.00 40.40 41.85 1.45 3.59% 41.85 104 41.90 234 16.48
2021-06-04 1717 11634936 6068 482192054 41.85 42.20 41.00 41.10 0.75 -1.79% 41.10 14 41.15 6 16.18
2021-06-07 1717 14734047 7580 611041965 41.55 42.20 40.60 41.70 0.60 1.46% 41.65 160 41.70 22 16.42
2021-06-08 1717 11265829 5767 466445308 41.95 42.25 40.90 41.10 0.60 -1.44% 41.10 114 41.15 10 16.18
2021-06-09 1717 23004778 11729 959206123 41.35 42.50 40.90 41.85 0.75 1.82% 41.85 139 41.90 138 16.48
2021-06-10 1717 10969532 5485 452234882 41.50 41.65 41.00 41.05 0.80 -1.91% 41.05 150 41.10 6 16.16
2021-06-11 1717 7983475 4237 325791940 41.25 41.40 40.50 40.50 0.55 -1.34% 40.50 275 40.55 8 15.94
2021-06-15 1717 6590298 3670 266545902 41.00 41.00 40.25 40.25 0.25 -0.62% 40.25 145 40.30 5 15.85
2021-06-16 1717 6660856 3818 267265918 40.30 40.65 39.80 39.90 0.35 -0.87% 39.90 34 40.00 7 15.71
2021-06-17 1717 3231652 1761 129205353 39.90 40.25 39.60 40.10 0.20 0.5% 40.10 86 40.15 143 15.79
2021-06-18 1717 4291875 2145 171363056 40.10 40.30 39.75 40.00 0.10 -0.25% 39.95 28 40.00 7 15.75
2021-06-21 1717 5975234 3562 233159351 39.75 39.75 38.75 38.80 1.20 -3% 38.75 132 38.80 19 15.28
2021-06-22 1717 3579721 1859 139836528 39.10 39.50 38.75 38.90 0.10 0.26% 38.90 69 38.95 8 15.32
2021-06-23 1717 4371417 2467 172700741 39.10 39.80 39.05 39.65 0.75 1.93% 39.65 5 39.70 17 15.61
2021-06-24 1717 6033102 3519 244487488 40.30 40.80 40.20 40.70 1.05 2.65% 40.65 71 40.70 207 16.02
2021-06-25 1717 6076991 3258 248089653 41.05 41.30 40.50 40.50 0.20 -0.49% 40.45 162 40.50 57 15.94
2021-06-28 1717 3431214 1682 138658027 40.75 40.75 40.20 40.40 0.10 -0.25% 40.40 37 40.45 18 15.91
2021-06-29 1717 4228684 2089 170305411 40.50 40.70 40.00 40.05 0.35 -0.87% 40.05 61 40.10 1 15.77
2021-06-30 1717 4463918 2253 181070033 40.20 40.80 40.20 40.50 0.45 1.12% 40.50 45 40.55 32 15.94
2021-07-01 1717 7970346 3661 325270630 40.75 41.35 40.05 40.45 0.05 -0.12% 40.40 62 40.45 6 15.93
2021-07-02 1717 7780140 3894 319875994 40.70 41.70 40.65 40.75 0.30 0.74% 40.75 96 40.80 34 16.04
2021-07-05 1717 5058037 2400 207545314 41.20 41.25 40.85 41.05 0.30 0.74% 41.00 94 41.05 13 16.16
2021-07-06 1717 5294390 2704 218785999 41.50 41.70 41.05 41.40 0.35 0.85% 41.35 8 41.40 110 16.30
2021-07-07 1717 3989078 2328 163403902 41.40 41.40 40.70 41.00 0.40 -0.97% 40.95 1 41.00 28 16.14
2021-07-08 1717 4737962 2224 194777920 41.10 41.35 40.75 41.30 0.30 0.73% 41.25 4 41.30 89 16.26
2021-07-09 1717 5331420 2381 219840881 41.10 41.60 40.80 41.00 0.30 -0.73% 41.00 79 41.05 1 16.14
2021-07-12 1717 11678644 5286 487484529 41.30 42.10 41.25 41.60 0.60 1.46% 41.60 94 41.65 40 16.38
2021-07-13 1717 10805187 4536 453190538 42.00 42.30 41.35 41.45 0.15 -0.36% 41.45 127 41.50 85 16.32
2021-07-14 1717 14529519 7598 616173815 41.80 43.00 41.50 43.00 1.55 3.74% 42.95 59 43.00 71 16.93
2021-07-15 1717 13376742 6869 570492284 43.55 44.00 42.15 42.50 0.50 -1.16% 42.50 185 42.55 64 16.73
2021-07-16 1717 5192711 2675 219457510 42.10 42.90 41.60 42.25 0.25 -0.59% 42.25 30 42.30 12 16.63
2021-07-19 1717 4959265 2635 207009346 42.00 42.15 41.50 41.85 0.40 -0.95% 41.85 20 41.90 33 16.48
2021-07-20 1717 4734412 2266 195741548 41.30 41.70 41.00 41.05 0.80 -1.91% 41.05 127 41.10 17 16.16
2021-07-21 1717 5611972 3202 227308452 41.35 41.40 40.00 40.25 0.80 -1.95% 40.25 5 40.30 16 15.85
2021-07-22 1717 3990000 1893 163392750 40.40 41.30 40.40 41.00 0.75 1.86% 41.00 9 41.05 23 16.14
2021-07-23 1717 5980773 2461 247029146 41.20 41.75 40.90 41.25 0.25 0.61% 41.20 21 41.25 196 16.24
2021-07-26 1717 8952597 3939 364134701 41.50 41.50 40.35 40.50 0.75 -1.82% 40.50 120 40.55 208 15.94
2021-07-27 1717 4006955 2022 158266717 39.55 39.90 39.15 39.20 0.00 -3.21% 39.20 7 39.25 9 15.43
2021-07-28 1717 5005992 2870 191530969 39.00 39.30 37.50 38.25 0.95 -2.42% 38.25 38 38.30 4 15.06
2021-07-29 1717 2120877 1103 81938342 38.60 38.90 38.30 38.70 0.45 1.18% 38.70 18 38.75 62 15.24
2021-07-30 1717 2030314 1192 78920933 38.70 39.35 38.60 38.80 0.10 0.26% 38.75 2 38.80 12 15.28
2021-08-02 1717 2264521 1089 87882476 39.25 39.25 38.40 38.95 0.15 0.39% 38.90 2 38.95 65 15.33
2021-08-03 1717 1474935 954 56989244 38.80 39.05 38.50 38.55 0.40 -1.03% 38.55 3 38.60 1 15.18
2021-08-04 1717 1500980 747 57919802 38.60 38.80 38.50 38.60 0.05 0.13% 38.60 43 38.65 26 15.20
2021-08-05 1717 3215339 2470 122932482 38.65 38.70 38.05 38.20 0.40 -1.04% 38.15 60 38.20 2 15.04
2021-08-06 1717 2076173 1201 79056410 38.05 38.45 38.00 38.00 0.20 -0.52% 38.00 274 38.05 8 14.96
2021-08-09 1717 2255773 1467 84991767 38.00 38.00 37.40 37.55 0.45 -1.18% 37.55 70 37.60 38 12.99
2021-08-10 1717 4977557 2672 184533311 37.95 37.95 36.70 36.75 0.80 -2.13% 36.75 40 36.80 7 12.72
2021-08-11 1717 4578505 2010 168215124 36.80 37.40 36.15 36.40 0.35 -0.95% 36.35 35 36.40 5 12.60
2021-08-12 1717 2574867 1278 93669118 36.40 36.70 36.20 36.35 0.05 -0.14% 36.35 10 36.40 4 12.58
2021-08-13 1717 3520692 1862 126579435 36.50 36.55 35.75 35.80 0.55 -1.51% 35.80 311 35.90 30 12.39
2021-08-16 1717 3354809 1769 118082226 35.60 35.65 35.00 35.05 0.75 -2.09% 35.05 92 35.10 5 12.13
2021-08-17 1717 3004291 1699 107330982 35.30 36.15 35.25 35.35 0.30 0.86% 35.35 28 35.40 12 12.23
2021-08-18 1717 2463771 1127 87858106 35.30 36.25 35.15 36.20 0.85 2.4% 36.20 43 36.25 7 12.53
2021-08-19 1717 2582812 1530 91340419 35.80 35.85 35.10 35.40 0.80 -2.21% 35.25 1 35.40 4 12.25
2021-08-20 1717 2279486 1227 79866996 35.40 35.50 34.80 35.00 0.40 -1.13% 35.00 13 35.05 12 12.11
2021-08-23 1717 1466079 767 52106627 35.45 35.75 35.30 35.60 0.60 1.71% 35.60 35 35.65 8 12.32
2021-08-24 1717 2809041 1415 101639260 36.10 36.40 35.95 36.20 0.60 1.69% 36.20 9 36.25 27 12.53
2021-08-25 1717 1610608 917 58741845 36.25 36.70 36.10 36.55 0.35 0.97% 36.55 19 36.60 42 12.65
2021-08-26 1717 2324022 986 85009006 36.70 36.95 36.35 36.50 0.05 -0.14% 36.50 12 36.55 44 12.63
2021-08-27 1717 1563224 731 57403586 36.50 36.90 36.45 36.60 0.10 0.27% 36.60 45 36.65 9 12.66
2021-08-30 1717 1077026 649 39565331 36.65 36.85 36.60 36.80 0.20 0.55% 36.80 7 36.85 56 12.73
2021-08-31 1717 1547926 778 56758610 36.90 36.90 36.40 36.70 0.10 -0.27% 36.65 46 36.70 4 12.70
2021-09-01 1717 1265298 640 46639005 36.55 37.05 36.45 37.00 0.30 0.82% 36.95 10 37.00 44 12.80
2021-09-02 1717 1284400 776 47129058 37.00 37.00 36.50 36.50 0.50 -1.35% 36.45 48 36.50 3 12.63
2021-09-03 1717 1617690 863 59737195 36.70 37.15 36.65 36.90 0.40 1.1% 36.90 19 36.95 22 12.77
2021-09-06 1717 1251771 812 45992871 36.90 37.15 36.45 36.45 0.45 -1.22% 36.40 33 36.45 24 12.61
2021-09-07 1717 1712442 864 62921452 36.50 37.20 36.25 37.00 0.55 1.51% 37.00 14 37.05 14 12.80
2021-09-08 1717 2411233 1096 88280839 37.00 37.00 36.20 36.75 0.25 -0.68% 36.75 29 36.80 2 12.72
2021-09-09 1717 4690366 2082 171582481 36.60 36.95 36.05 36.95 0.20 0.54% 36.95 29 37.00 81 12.79
2021-09-10 1717 11488285 5864 435107362 37.35 38.40 37.15 38.10 1.15 3.11% 38.10 84 38.15 64 13.18
2021-09-13 1717 10250114 4839 395713858 38.10 39.00 37.70 38.85 0.75 1.97% 38.85 80 38.90 90 13.44
2021-09-14 1717 33072648 15894 1315117184 39.00 40.60 38.85 39.30 0.45 1.16% 39.30 292 39.35 44 13.60
2021-09-15 1717 11988357 7138 470847036 39.25 39.95 38.75 38.85 0.45 -1.15% 38.85 185 38.90 78 13.44
2021-09-16 1717 13383130 6537 531047819 39.30 40.25 38.70 39.80 0.95 2.45% 39.80 19 39.85 66 13.77
2021-09-17 1717 9418000 4230 367930350 39.65 39.90 38.65 38.65 1.15 -2.89% 38.65 29 38.90 5 13.37
2021-09-22 1717 6026987 3133 228064822 37.55 38.20 37.40 37.90 0.75 -1.94% 37.85 31 37.90 19 13.11
2021-09-23 1717 2741754 1443 104868313 38.40 38.50 38.00 38.25 0.35 0.92% 38.20 39 38.25 9 13.24
2021-09-24 1717 4756075 2273 183704366 38.75 39.20 38.15 38.30 0.05 0.13% 38.30 9 38.35 21 13.25
2021-09-27 1717 3856831 1947 150299758 38.50 39.20 38.40 39.05 0.75 1.96% 39.00 30 39.05 33 13.51
2021-09-28 1717 2393458 1442 92011957 38.80 38.80 38.30 38.40 0.65 -1.66% 38.35 29 38.40 22 13.29
2021-09-29 1717 4367009 2574 163827645 37.35 37.90 37.20 37.40 1.00 -2.6% 37.35 2 37.40 57 12.94
2021-09-30 1717 3477988 1240 130934009 37.55 37.95 37.30 37.65 0.25 0.67% 37.65 103 37.70 9 13.03
2021-10-01 1717 5419989 2843 198487046 37.35 37.40 36.20 36.35 1.30 -3.45% 36.35 15 36.40 89 12.58
2021-10-04 1717 3540893 1877 127419628 36.60 36.85 35.50 35.60 0.75 -2.06% 35.55 57 35.65 16 12.32
2021-10-05 1717 2305768 1126 82086456 35.25 35.95 35.10 35.95 0.35 0.98% 35.95 10 36.00 102 12.44
2021-10-06 1717 2708360 1421 97588149 36.25 36.45 35.60 36.05 0.10 0.28% 36.05 4 36.10 20 12.47
2021-10-07 1717 2206272 1096 80225839 36.40 36.50 36.15 36.30 0.25 0.69% 36.30 50 36.35 3 12.56
2021-10-08 1717 1232679 755 44666909 36.20 36.45 36.05 36.30 0.00 0% 36.30 25 36.35 24 12.56
2021-10-12 1717 2955384 1337 105824454 36.25 36.25 35.65 35.65 0.65 -1.79% 35.65 4 35.70 15 12.34
2021-10-13 1717 2789023 1579 100077972 36.10 36.60 35.50 35.50 0.15 -0.42% 35.50 144 35.55 7 12.28
2021-10-14 1717 3477392 1682 125595294 36.10 36.60 35.50 35.80 0.30 0.85% 35.80 62 35.85 8 12.39
2021-10-15 1717 3526331 1707 128296845 36.25 36.70 36.00 36.65 0.85 2.37% 36.60 26 36.65 107 12.68
2021-10-18 1717 15583385 7202 587970251 37.90 38.20 37.20 37.55 0.90 2.46% 37.55 66 37.60 12 12.99
2021-10-19 1717 10479994 4862 395273879 37.25 38.15 37.15 37.55 0.00 0% 37.55 43 37.60 14 12.99
2021-10-20 1717 3068099 1590 115308180 37.80 37.90 37.30 37.50 0.05 -0.13% 37.45 10 37.50 47 12.98
2021-10-21 1717 5284795 2217 195662586 37.40 37.55 36.60 36.60 0.90 -2.4% 36.60 68 36.80 14 12.66
2021-10-22 1717 3926458 2029 142442618 36.80 36.85 36.05 36.20 0.40 -1.09% 36.20 25 36.25 13 12.53
2021-10-25 1717 2798518 1579 102058182 36.30 36.80 36.00 36.65 0.45 1.24% 36.65 1 36.70 70 12.68
2021-10-26 1717 15568998 7644 584704613 37.05 38.15 36.95 37.30 0.65 1.77% 37.25 20 37.30 18 12.91
2021-10-27 1717 5151427 2914 189333110 37.05 37.10 36.60 36.80 0.50 -1.34% 36.80 74 36.85 22 12.73
2021-10-28 1717 4277602 2203 157279539 37.00 37.20 36.50 36.80 0.00 0% 36.75 1 36.80 109 12.73
2021-10-29 1717 10128341 5342 376600464 37.40 37.70 36.65 36.80 0.00 0% 36.80 15 36.85 7 12.73
2021-11-01 1717 5087757 2566 186795863 36.95 37.10 36.55 36.60 0.20 -0.54% 36.60 122 36.65 37 12.66
2021-11-02 1717 5097126 2335 186161829 36.80 37.10 36.20 36.35 0.25 -0.68% 36.30 68 36.35 72 12.58
2021-11-03 1717 1605360 938 58601926 36.50 36.65 36.35 36.55 0.20 0.55% 36.55 25 36.60 27 12.65
2021-11-04 1717 5759621 2790 213664969 36.75 37.30 36.65 37.10 0.55 1.5% 37.10 21 37.15 109 12.84
2021-11-05 1717 42472325 19269 1636673990 37.30 39.25 37.20 38.25 1.15 3.1% 38.25 88 38.30 7 12.92
2021-11-08 1717 12062335 6477 459213105 38.50 38.80 37.60 37.65 0.60 -1.57% 37.60 257 37.65 15 12.72
2021-11-09 1717 30420572 13859 1180883775 37.70 39.60 37.05 39.30 1.65 4.38% 39.25 11 39.30 36 13.28
2021-11-10 1717 17627704 8774 685422079 39.15 39.55 38.45 38.60 0.70 -1.78% 38.60 6 38.65 8 13.04
2021-11-11 1717 9519636 4818 365989466 38.40 39.05 37.85 38.00 0.60 -1.55% 38.00 397 38.05 7 12.84
2021-11-12 1717 5968235 2854 227272776 38.05 38.55 37.70 37.90 0.10 -0.26% 37.85 7 37.90 14 12.80
2021-11-15 1717 5736503 2934 216781526 38.20 38.35 37.55 37.75 0.15 -0.4% 37.70 118 37.75 44 12.75
2021-11-16 1717 5921621 3115 221435373 37.60 37.70 37.20 37.20 0.55 -1.46% 37.20 88 37.25 44 12.57
2021-11-17 1717 6121869 3309 227133409 37.20 37.45 37.00 37.05 0.15 -0.4% 37.05 42 37.10 28 12.52
2021-11-18 1717 2867907 1627 106740081 37.05 37.50 36.90 37.15 0.10 0.27% 37.15 131 37.30 27 12.55
2021-11-19 1717 3229870 1954 119437701 37.25 37.35 36.80 36.95 0.20 -0.54% 36.95 4 37.00 42 12.48
2021-11-22 1717 3663958 2234 134396145 36.95 36.95 36.55 36.70 0.25 -0.68% 36.70 8 36.75 21 12.40
2021-11-23 1717 3677265 2158 135450729 36.90 37.40 36.50 36.50 0.20 -0.54% 36.50 299 36.55 16 12.33
2021-11-24 1717 2426215 1436 89705865 36.85 37.20 36.80 36.95 0.45 1.23% 36.90 93 36.95 29 12.48
2021-11-25 1717 1554699 956 57271097 36.95 37.00 36.75 36.80 0.15 -0.41% 36.80 111 36.85 18 12.43
2021-11-26 1717 3570138 1670 130491844 36.75 36.80 36.40 36.50 0.30 -0.82% 36.50 91 36.55 10 12.33
2021-11-29 1717 2813955 1642 101652942 36.35 36.35 35.90 36.10 0.40 -1.1% 36.10 31 36.15 24 12.20
2021-11-30 1717 2801819 1400 101429272 36.20 36.40 36.05 36.05 0.05 -0.14% 36.05 39 36.10 38 12.18
2021-12-01 1717 1563692 1032 56396537 36.05 36.30 35.85 36.25 0.20 0.55% 36.20 28 36.25 23 12.25
2021-12-02 1717 1715264 1066 62064078 36.15 36.55 36.05 36.15 0.10 -0.28% 36.10 60 36.15 22 12.21
2021-12-03 1717 1330798 814 48467356 36.15 36.55 36.15 36.45 0.30 0.83% 36.40 78 36.45 6 12.31
2021-12-06 1717 1279990 794 46675434 36.45 36.70 36.20 36.70 0.25 0.69% 36.65 6 36.70 14 12.40
2021-12-07 1717 2098169 1196 76420342 36.70 36.75 36.30 36.50 0.20 -0.54% 36.45 71 36.50 10 12.33
2021-12-08 1717 2205768 1104 80877996 36.65 36.80 36.60 36.70 0.20 0.55% 36.65 79 36.75 41 12.40
2021-12-09 1717 2168647 1512 79781665 36.75 37.15 36.55 36.60 0.10 -0.27% 36.60 32 36.65 5 12.36
2021-12-10 1717 1053449 835 38681443 36.85 36.85 36.60 36.80 0.20 0.55% 36.75 3 36.80 76 12.43
2021-12-13 1717 1379539 791 50579167 36.90 36.90 36.55 36.75 0.05 -0.14% 36.75 2 36.80 88 12.42
2021-12-14 1717 1724369 1013 62638813 36.60 36.70 36.20 36.20 0.55 -1.5% 36.20 55 36.25 9 12.23
2021-12-15 1717 1012955 599 36692422 36.30 36.30 36.15 36.30 0.10 0.28% 36.25 4 36.30 5 12.26
2021-12-16 1717 1292268 724 46858098 36.40 36.50 36.15 36.25 0.05 -0.14% 36.25 22 36.30 18 12.25
2021-12-17 1717 1839232 683 66917160 36.25 36.55 36.15 36.55 0.30 0.83% 36.55 3 36.60 31 12.35
2021-12-20 1717 1249452 784 45310927 36.45 36.45 36.15 36.25 0.30 -0.82% 36.25 12 36.30 10 12.25
2021-12-21 1717 1940982 1070 71206815 36.20 36.80 36.20 36.75 0.50 1.38% 36.70 7 36.75 15 12.42
2021-12-22 1717 1521507 1006 56082263 36.75 37.00 36.75 36.85 0.10 0.27% 36.80 41 36.85 6 12.45
2021-12-23 1717 2271251 1444 84119453 36.95 37.20 36.90 37.05 0.20 0.54% 37.00 1 37.05 106 12.52
2021-12-24 1717 2672001 1539 99542703 37.20 37.45 37.10 37.15 0.10 0.27% 37.10 50 37.15 54 12.55
2021-12-27 1717 2062775 1194 77015335 37.30 37.55 37.20 37.25 0.10 0.27% 37.25 72 37.30 62 12.58
2021-12-28 1717 2977129 1592 111130101 37.30 37.50 37.10 37.35 0.10 0.27% 37.35 25 37.40 11 12.62
2021-12-29 1717 38206217 15820 1512268097 37.45 41.05 37.45 40.55 3.20 8.57% 40.50 16 40.55 17 13.70
2021-12-30 1717 31416269 14984 1266734347 40.55 41.20 39.50 40.50 0.05 -0.12% 40.45 2 40.50 132 13.68