永豐餘(1907)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　　　29.30
0
0%		28.40
-0.9
-3.07%		 27.40
-1
-3.52%		27.25
-0.15
-0.55%		 　27.25
0
0%		27.20
-0.05
-0.18%		27.25
0.05
0.18%		26.80
-0.45
-1.65%		25.35
-1.45
-5.41%		 　25.30
-0.05
-0.2%		25.50
0.2
0.79%		24.25
-1.25
-4.9%		24.80
0.55
2.27%		24.60
-0.2
-0.81%		 　24.95
0.35
1.42%		24.30
-0.65
-2.61%		24.25
-0.05
-0.21%		23.75
-0.5
-2.06%		23.40
-0.35
-1.47%		 25.8
2 月　24.35
0.95
4.06%		24.25
-0.1
-0.41%		24.10
-0.15
-0.62%		 　　　　　　　　　　　25.90
1.8
7.47%		26.50
0.6
2.32%		26.55
0.05
0.19%		 　　27.70
1.15
4.33%		 27.05
-0.65
-2.35%		 26.43
3 月　27.05
0
0%		28.00
0.95
3.51%		28.85
0.85
3.04%		28.30
-0.55
-1.91%		 　28.55
0.25
0.88%		29.70
1.15
4.03%		29.65
-0.05
-0.17%		29.60
-0.05
-0.17%		29.90
0.3
1.01%		 　29.35
-0.55
-1.84%		29.05
-0.3
-1.02%		29.20
0.15
0.52%		29.00
-0.2
-0.68%		28.95
-0.05
-0.17%		 　28.80
-0.15
-0.52%		28.55
-0.25
-0.87%		28.95
0.4
1.4%		29.50
0.55
1.9%		29.60
0.1
0.34%		 　30.95
1.35
4.56%		31.25
0.3
0.97%		 29.29
4 月31.25
0
0%		 　　　31.55
0.3
0.96%		31.60
0.05
0.16%		33.20
1.6
5.06%		31.50
-1.7
-5.12%		 　34.65
3.15
10%		37.10
2.45
7.07%		38.00
0.9
2.43%		38.35
0.35
0.92%		38.85
0.5
1.3%		 　39.20
0.35
0.9%		38.40
-0.8
-2.04%		38.70
0.3
0.78%		37.85
-0.85
-2.2%		38.45
0.6
1.59%		 　39.10
0.65
1.69%		39.00
-0.1
-0.26%		39.15
0.15
0.38%		38.00
-1.15
-2.94%		 36.46
5 月　　36.55
-1.45
-3.82%		35.00
-1.55
-4.24%		35.80
0.8
2.29%		35.55
-0.25
-0.7%		35.85
0.3
0.84%		 　37.30
1.45
4.04%		36.10
-1.2
-3.22%		32.55
-3.55
-9.83%		32.50
-0.05
-0.15%		31.65
-0.85
-2.62%		 　29.60
-2.05
-6.48%		32.55
2.95
9.97%		33.75
1.2
3.69%		33.15
-0.6
-1.78%		34.20
1.05
3.17%		 　35.50
1.3
3.8%		35.85
0.35
0.99%		35.90
0.05
0.14%		37.70
1.8
5.01%		37.75
0.05
0.13%		 38.25
0.5
1.32%		35.08
6 月39.10
0.85
2.22%		43.00
3.9
9.97%		47.30
4.3
10%		46.05
-1.25
-2.64%		 　50.60
4.55
9.88%		49.10
-1.5
-2.96%		45.45
-3.65
-7.43%		45.50
0.05
0.11%		45.60
0.1
0.22%		 　　44.95
-0.65
-1.43%		43.95
-1
-2.22%		44.30
0.35
0.8%		43.25
-1.05
-2.37%		 　44.45
1.2
2.77%		44.45
0
0%		44.00
-0.45
-1.01%		44.95
0.95
2.16%		44.30
-0.65
-1.45%		 47.00
2.7
6.09%		44.00
-3
-6.38%		43.80
-0.2
-0.45%		45.70
1.9
4.34%		 45.31
7 月45.60
-0.1
-0.22%		44.80
-0.8
-1.75%		 　44.50
-0.3
-0.67%		44.70
0.2
0.45%		45.25
0.55
1.23%		44.70
-0.55
-1.22%		43.75
-0.95
-2.13%		 　42.10
-1.65
-3.77%		40.90
-1.2
-2.85%		41.25
0.35
0.86%		42.15
0.9
2.18%		41.30
-0.85
-2.02%		 　41.70
0.4
0.97%		40.75
-0.95
-2.28%		39.25
-1.5
-3.68%		39.35
0.1
0.25%		40.85
1.5
3.81%		 　39.90
-0.95
-2.33%		39.00
-0.9
-2.26%		38.85
-0.15
-0.38%		40.00
1.15
2.96%		39.75
-0.25
-0.63%		 41.79
8 月　39.60
-0.15
-0.38%		39.75
0.15
0.38%		39.30
-0.45
-1.13%		38.70
-0.6
-1.53%		39.50
0.8
2.07%		 　39.20
-0.3
-0.76%		37.80
-1.4
-3.57%		37.70
-0.1
-0.26%		38.20
0.5
1.33%		38.30
0.1
0.26%		 　36.05
-2.25
-5.87%		34.60
-1.45
-4.02%		35.60
1
2.89%		34.10
-1.5
-4.21%		34.65
0.55
1.61%		 　35.65
1
2.89%		36.10
0.45
1.26%		36.25
0.15
0.42%		37.00
0.75
2.07%		37.05
0.05
0.14%		 　36.25
-0.8
-2.16%		35.85
-0.4
-1.1%		37.09
9 月35.80
-0.05
-0.14%		35.20
-0.6
-1.68%		35.30
0.1
0.28%		 　34.65
-0.65
-1.84%		34.70
0.05
0.14%		33.85
-0.85
-2.45%		34.80
0.95
2.81%		34.85
0.05
0.14%		 　35.20
0.35
1%		34.25
-0.95
-2.7%		34.20
-0.05
-0.15%		34.00
-0.2
-0.58%		32.95
-1.05
-3.09%		 　　　32.90
-0.05
-0.15%		33.30
0.4
1.22%		33.55
0.25
0.75%		 　36.90
3.35
9.99%		36.30
-0.6
-1.63%		34.10
-2.2
-6.06%		34.15
0.05
0.15%		 34.54
10 月32.85
-1.3
-3.81%		 　31.50
-1.35
-4.11%		31.50
0
0%		30.25
-1.25
-3.97%		31.25
1
3.31%		30.95
-0.3
-0.96%		 　　30.80
-0.15
-0.48%		30.55
-0.25
-0.81%		30.95
0.4
1.31%		31.40
0.45
1.45%		 　31.55
0.15
0.48%		31.35
-0.2
-0.63%		31.00
-0.35
-1.12%		31.60
0.6
1.94%		31.20
-0.4
-1.27%		 　31.55
0.35
1.12%		31.65
0.1
0.32%		31.45
-0.2
-0.63%		31.20
-0.25
-0.79%		32.00
0.8
2.56%		 31.41
11 月32.35
0.35
1.09%		32.55
0.2
0.62%		32.75
0.2
0.61%		32.50
-0.25
-0.76%		32.50
0
0%		 　33.25
0.75
2.31%		33.25
0
0%		33.70
0.45
1.35%		33.65
-0.05
-0.15%		33.10
-0.55
-1.63%		 　33.45
0.35
1.06%		33.20
-0.25
-0.75%		33.05
-0.15
-0.45%		35.25
2.2
6.66%		33.80
-1.45
-4.11%		 　33.80
0
0%		33.30
-0.5
-1.48%		34.20
0.9
2.7%		34.75
0.55
1.61%		34.30
-0.45
-1.29%		 　33.85
-0.45
-1.31%		34.55
0.7
2.07%		 33.56
12 月34.65
0.1
0.29%		34.40
-0.25
-0.72%		34.90
0.5
1.45%		 　34.60
-0.3
-0.86%		35.10
0.5
1.45%		34.85
-0.25
-0.71%		34.90
0.05
0.14%		34.60
-0.3
-0.86%		 　34.50
-0.1
-0.29%		33.75
-0.75
-2.17%		33.80
0.05
0.15%		33.50
-0.3
-0.89%		33.60
0.1
0.3%		 　33.40
-0.2
-0.6%		33.80
0.4
1.2%		33.85
0.05
0.15%		34.25
0.4
1.18%		35.60
1.35
3.94%		 　36.15
0.55
1.54%		36.10
-0.05
-0.14%		35.80
-0.3
-0.83%		35.55
-0.25
-0.7%		　34.63

說明:最高漲幅:10%最低跌幅:-9.83% 最高價:50.60最低價:23.40平均價:34.59,灰色底表示週末,漲143天(118.3)元,跌142天(-99.6)元,平盤18天
10%=9,7%=4,6%=2,5%=4,4%=15,3%=12,2%=21,1%=48,0%=46,-0%=1,-1%=1,-2%=3,-3%=6,-4%=10,-5%=18,-6%=28,-7%=29,-8%=46,

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 1907 7842734 3231 229462094 29.45 29.75 29.00 29.30 0.15 0% 29.30 184 29.35 31 10.65
2021-01-05 1907 8076620 3768 229565264 29.30 29.30 28.05 28.40 0.90 -3.07% 28.35 199 28.40 6 10.33
2021-01-07 1907 7296626 2838 201094562 27.90 28.10 27.20 27.40 0.35 -3.52% 27.35 24 27.40 7 9.96
2021-01-08 1907 8042471 2981 220196243 27.50 27.55 27.10 27.25 0.15 -0.55% 27.25 196 27.35 81 9.91
2021-01-11 1907 4895305 1830 133279134 27.20 27.45 26.90 27.25 0.00 0% 27.25 49 27.30 144 9.91
2021-01-12 1907 6984030 2423 190894952 27.85 27.95 27.00 27.20 0.05 -0.18% 27.15 175 27.20 17 9.89
2021-01-13 1907 4139132 1596 112940080 27.30 27.45 27.15 27.25 0.05 0.18% 27.25 47 27.30 58 9.91
2021-01-14 1907 5756480 2437 154930820 27.40 27.45 26.55 26.80 0.45 -1.65% 26.80 5 26.85 58 9.75
2021-01-15 1907 12290906 4650 316185753 26.70 26.80 25.30 25.35 1.45 -5.41% 25.35 113 25.40 113 9.22
2021-01-18 1907 7821789 2688 197421365 25.15 25.70 24.40 25.30 0.05 -0.2% 25.30 57 25.35 3 9.20
2021-01-19 1907 5963131 1817 151756391 25.35 25.65 25.10 25.50 0.20 0.79% 25.45 169 25.50 189 9.27
2021-01-20 1907 7412607 2888 182062023 25.50 25.50 24.15 24.25 1.25 -4.9% 24.25 104 24.30 126 8.82
2021-01-21 1907 5564302 2456 139295149 24.40 25.40 24.40 24.80 0.55 2.27% 24.80 97 24.85 6 9.02
2021-01-22 1907 4585040 1741 112885008 25.05 25.05 24.35 24.60 0.20 -0.81% 24.55 101 24.60 9 8.95
2021-01-25 1907 3146468 1322 77867171 24.60 25.00 24.35 24.95 0.35 1.42% 24.90 90 24.95 18 9.07
2021-01-26 1907 3143669 1435 77004517 24.95 24.95 24.30 24.30 0.65 -2.61% 24.30 182 24.35 57 8.84
2021-01-27 1907 2187708 977 53282476 24.35 24.65 24.20 24.25 0.05 -0.21% 24.25 37 24.30 76 8.82
2021-01-28 1907 4752851 2096 113710523 24.05 24.50 23.65 23.75 0.50 -2.06% 23.75 208 23.80 161 8.64
2021-01-29 1907 3828633 1501 90225964 23.90 24.15 23.20 23.40 0.35 -1.47% 23.40 108 23.45 146 8.51
2021-02-02 1907 3554071 1502 85792102 23.70 24.50 23.70 24.35 0.65 4.06% 24.30 126 24.35 87 8.85
2021-02-03 1907 2541871 1239 61404201 24.25 24.35 23.85 24.25 0.10 -0.41% 24.20 16 24.25 22 8.82
2021-02-04 1907 2856442 1008 68873883 24.00 24.20 24.00 24.10 0.15 -0.62% 24.10 21 24.15 39 8.76
2021-02-17 1907 7606181 3407 195362400 25.55 26.00 25.20 25.90 1.55 7.47% 25.85 21 25.90 409 9.42
2021-02-18 1907 6559721 2724 173220398 26.35 26.70 26.05 26.50 0.60 2.32% 26.50 2 26.55 15 9.64
2021-02-19 1907 3984303 1683 104553882 26.50 26.60 26.00 26.55 0.05 0.19% 26.55 212 26.60 116 9.65
2021-02-23 1907 6837937 3231 187780677 26.80 27.90 26.75 27.70 1.00 4.33% 27.65 34 27.70 188 10.07
2021-02-25 1907 3028499 1260 81702389 26.85 27.20 26.85 27.05 0.40 -2.35% 27.00 98 27.05 38 9.84
2021-03-02 1907 13424802 5377 371824508 27.75 28.45 27.00 27.05 0.20 0% 27.05 66 27.10 19 9.84
2021-03-03 1907 9282135 3769 257237351 27.15 28.10 27.05 28.00 0.95 3.51% 27.90 35 28.00 154 10.18
2021-03-04 1907 13630529 5680 386335226 27.90 28.90 27.70 28.85 0.85 3.04% 28.85 173 28.90 230 10.49
2021-03-05 1907 15843963 6533 451739486 29.00 29.20 28.05 28.30 0.55 -1.91% 28.25 21 28.30 17 10.29
2021-03-08 1907 8559619 3724 246253410 28.70 29.25 28.35 28.55 0.25 0.88% 28.55 13 28.60 52 10.38
2021-03-09 1907 18025286 6449 528794786 28.90 29.90 28.75 29.70 1.15 4.03% 29.65 75 29.70 156 10.80
2021-03-10 1907 10741465 4148 314982651 29.75 29.75 28.90 29.65 0.05 -0.17% 29.60 15 29.65 197 10.78
2021-03-11 1907 8456472 3389 252631920 29.45 30.25 29.45 29.60 0.05 -0.17% 29.60 27 29.65 28 10.76
2021-03-12 1907 6050263 2367 180034396 30.00 30.10 29.40 29.90 0.30 1.01% 29.85 7 29.90 50 10.87
2021-03-15 1907 5293917 2469 155997813 29.90 29.90 29.30 29.35 0.55 -1.84% 29.35 44 29.40 35 10.67
2021-03-16 1907 7923782 3160 229536932 29.50 29.50 28.75 29.05 0.30 -1.02% 29.00 85 29.05 22 10.56
2021-03-17 1907 4331460 1571 125774378 29.10 29.20 28.80 29.20 0.15 0.52% 29.15 169 29.20 160 10.62
2021-03-18 1907 3241036 1434 94201049 29.15 29.30 28.95 29.00 0.20 -0.68% 29.00 72 29.05 36 10.55
2021-03-19 1907 3602265 1513 104369278 28.95 29.25 28.80 28.95 0.05 -0.17% 28.90 12 28.95 5 10.53
2021-03-22 1907 4537081 1818 130133042 28.80 28.90 28.50 28.80 0.15 -0.52% 28.75 39 28.80 4 10.47
2021-03-23 1907 2854647 1412 81659618 28.90 28.90 28.50 28.55 0.25 -0.87% 28.50 531 28.55 46 10.38
2021-03-24 1907 3966015 2058 114206524 28.35 29.15 28.30 28.95 0.40 1.4% 28.90 18 28.95 65 10.53
2021-03-25 1907 12273120 5205 362667264 29.05 29.95 28.90 29.50 0.55 1.9% 29.50 143 29.55 184 10.73
2021-03-26 1907 9767187 4242 291829916 29.90 30.30 29.55 29.60 0.10 0.34% 29.60 91 29.65 26 10.76
2021-03-29 1907 19389215 8867 599812462 30.20 31.80 30.10 30.95 1.35 4.56% 30.90 14 30.95 79 11.25
2021-03-30 1907 10079127 4711 315335166 31.05 31.70 31.00 31.25 0.30 0.97% 31.20 45 31.25 71 9.95
2021-04-01 1907 7162741 3409 223240624 31.50 31.55 30.85 31.25 0.25 0% 31.20 79 31.25 21 9.95
2021-04-06 1907 6956142 3253 218346269 31.40 31.70 31.00 31.55 0.30 0.96% 31.50 135 31.55 119 10.05
2021-04-07 1907 4342886 2230 137290158 31.60 31.95 31.45 31.60 0.05 0.16% 31.55 62 31.60 21 10.06
2021-04-08 1907 13079335 5836 429254673 31.70 33.60 31.70 33.20 1.60 5.06% 33.15 60 33.20 281 10.57
2021-04-09 1907 15749906 8002 503141621 33.40 33.40 31.40 31.50 1.70 -5.12% 31.50 108 31.55 21 10.03
2021-04-12 1907 23337207 9417 788502744 32.30 34.65 32.30 34.65 3.15 10% 34.65 11146 0.00 0 11.04
2021-04-13 1907 55591319 23389 2056094300 36.00 37.80 35.65 37.10 2.45 7.07% 37.00 18 37.10 46 11.82
2021-04-14 1907 32385597 13324 1191401275 37.55 38.00 35.85 38.00 0.90 2.43% 37.95 6 38.00 177 12.10
2021-04-15 1907 49368342 21079 1923474592 38.50 40.40 37.60 38.35 0.35 0.92% 38.30 8 38.35 30 12.21
2021-04-16 1907 16560277 7863 639090247 38.30 39.10 37.70 38.85 0.50 1.3% 38.80 49 38.85 252 12.37
2021-04-19 1907 18836942 8562 739927613 39.00 39.95 38.50 39.20 0.35 0.9% 39.20 30 39.25 50 12.48
2021-04-20 1907 14626809 6487 566377462 39.10 39.70 38.05 38.40 0.80 -2.04% 38.40 76 38.45 36 12.23
2021-04-21 1907 13561545 6466 524908906 38.20 39.40 37.90 38.70 0.30 0.78% 38.70 48 38.75 24 12.32
2021-04-22 1907 20717529 9199 802052688 39.00 39.70 37.20 37.85 0.85 -2.2% 37.85 9 37.90 23 12.05
2021-04-23 1907 9971963 4692 379066897 37.85 38.55 37.25 38.45 0.60 1.59% 38.40 19 38.45 42 12.25
2021-04-26 1907 12225329 5456 474420493 38.75 39.15 38.35 39.10 0.65 1.69% 39.05 17 39.10 74 12.45
2021-04-27 1907 8218534 3689 319345244 39.15 39.20 38.55 39.00 0.10 -0.26% 38.95 5 39.00 20 12.42
2021-04-28 1907 12872862 4881 503688788 39.15 39.95 38.55 39.15 0.15 0.38% 39.10 7 39.15 1 12.47
2021-04-29 1907 13530182 5720 516129239 39.25 39.40 37.60 38.00 1.15 -2.94% 37.95 148 38.00 2583 12.10
2021-05-03 1907 11726149 5850 434299384 38.00 38.15 36.50 36.55 1.45 -3.82% 36.50 138 36.60 8 11.64
2021-05-04 1907 12414874 5596 434184083 36.55 36.95 33.65 35.00 1.55 -4.24% 34.95 18 35.00 285 11.15
2021-05-05 1907 5897383 3378 212361234 34.95 36.80 34.50 35.80 0.80 2.29% 35.75 17 35.80 43 11.40
2021-05-06 1907 5617219 3146 201165799 36.00 36.80 35.00 35.55 0.25 -0.7% 35.55 7 35.60 37 11.32
2021-05-07 1907 5485835 2837 192938373 36.15 36.20 34.50 35.85 0.30 0.84% 35.80 9 35.85 18 11.42
2021-05-10 1907 17532986 8363 657837211 36.45 38.25 36.30 37.30 1.45 4.04% 37.30 39 37.35 14 11.88
2021-05-11 1907 33746603 15437 1277909659 37.30 39.45 35.25 36.10 1.20 -3.22% 36.10 198 36.15 11 11.50
2021-05-12 1907 17254524 9509 582764886 37.00 37.00 32.50 32.55 3.55 -9.83% 32.55 2 32.60 17 10.37
2021-05-13 1907 11790884 6060 373761181 31.00 33.15 30.00 32.50 0.05 -0.15% 32.40 3 32.50 119 10.35
2021-05-14 1907 11652785 4583 373318346 32.90 33.20 31.20 31.65 0.85 -2.62% 31.65 3 31.70 53 10.08
2021-05-17 1907 12280218 5089 366237877 30.20 30.95 28.80 29.60 2.05 -6.48% 29.60 73 29.65 8 8.02
2021-05-18 1907 11780615 5324 375974785 30.25 32.55 29.85 32.55 2.95 9.97% 32.55 192 0.00 0 8.82
2021-05-19 1907 11444218 5422 382311106 32.70 34.30 32.65 33.75 1.20 3.69% 33.70 4 33.75 18 9.15
2021-05-20 1907 5158079 2528 171314154 33.05 34.15 32.70 33.15 0.60 -1.78% 33.10 55 33.15 16 8.98
2021-05-21 1907 8412823 3460 285108171 33.50 34.95 32.40 34.20 1.05 3.17% 34.20 18 34.25 20 9.27
2021-05-24 1907 11623559 6241 411594039 33.90 36.20 33.60 35.50 1.30 3.8% 35.45 76 35.50 32 9.62
2021-05-25 1907 14398419 6428 514229361 36.10 36.85 34.60 35.85 0.35 0.99% 35.80 58 35.85 62 9.72
2021-05-26 1907 10521438 5879 374794962 35.90 36.35 35.20 35.90 0.05 0.14% 35.85 105 35.90 66 9.73
2021-05-27 1907 26681181 12871 998202494 36.40 38.65 36.25 37.70 1.80 5.01% 37.70 6 37.75 172 10.22
2021-05-28 1907 16028405 8992 607440779 37.95 38.55 37.50 37.75 0.05 0.13% 37.75 17 37.80 102 10.23
2021-05-31 1907 14328438 6656 551532063 38.10 39.10 37.80 38.25 0.50 1.32% 38.25 89 38.30 69 10.37
2021-06-01 1907 11654414 5512 451512882 38.40 39.15 38.10 39.10 0.85 2.22% 39.05 122 39.10 2 10.60
2021-06-02 1907 56044097 23411 2147483647 39.40 43.00 39.10 43.00 3.90 9.97% 43.00 4527 0.00 0 11.65
2021-06-03 1907 76496728 33088 2147483647 44.25 47.30 44.00 47.30 4.30 10% 47.30 29774 0.00 0 12.82
2021-06-04 1907 80710958 40107 2147483647 49.45 51.00 46.00 46.05 1.25 -2.64% 46.05 416 46.10 59 12.48
2021-06-07 1907 102175419 36285 2147483647 47.40 50.60 47.15 50.60 4.55 9.88% 50.60 19006 0.00 0 13.71
2021-06-08 1907 76926944 33472 2147483647 51.00 51.80 48.05 49.10 1.50 -2.96% 49.10 216 49.15 85 13.31
2021-06-09 1907 43191844 21911 2022648807 48.25 49.00 45.00 45.45 0.00 -7.43% 45.40 101 45.45 7 12.32
2021-06-10 1907 23421194 11702 1044815475 45.45 46.00 43.40 45.50 0.05 0.11% 45.45 27 45.50 55 12.33
2021-06-11 1907 76442510 34581 2147483647 46.15 49.30 45.50 45.60 0.10 0.22% 45.55 68 45.60 4 12.36
2021-06-15 1907 27778110 13334 1246825476 45.90 46.05 43.65 44.95 0.65 -1.43% 44.95 197 45.00 65 12.18
2021-06-16 1907 13199698 7614 586704323 44.90 45.35 43.95 43.95 1.00 -2.22% 43.95 48 44.00 45 11.91
2021-06-17 1907 28551906 13614 1287119624 43.95 46.30 43.70 44.30 0.35 0.8% 44.30 178 44.40 7 12.01
2021-06-18 1907 15356744 8401 668465915 44.30 44.30 43.20 43.25 1.05 -2.37% 43.25 25 43.30 12 11.72
2021-06-21 1907 30498739 15446 1337204361 42.80 44.70 42.30 44.45 1.20 2.77% 44.45 53 44.50 26 12.05
2021-06-22 1907 63344335 29117 2147483647 45.65 47.15 44.30 44.45 0.00 0% 44.45 240 44.50 36 12.05
2021-06-23 1907 29341179 13947 1317548850 45.45 46.30 43.75 44.00 0.45 -1.01% 44.00 308 44.05 29 11.92
2021-06-24 1907 12270501 6059 548741236 44.80 45.20 44.00 44.95 0.95 2.16% 44.90 49 44.95 183 12.18
2021-06-25 1907 12096436 6992 539660862 45.45 45.45 44.20 44.30 0.65 -1.45% 44.30 56 44.35 4 12.01
2021-06-27 1907 1000 1 47000 47.00 47.00 47.00 47.00 2.70 6.09% 0.00 56 0.00 4 12.74
2021-06-28 1907 16214005 9073 706387312 44.60 44.70 43.00 44.00 0.30 -6.38% 44.00 124 44.05 24 11.92
2021-06-29 1907 14609447 7207 647618177 44.55 45.15 43.80 43.80 0.20 -0.45% 43.80 332 43.85 30 11.87
2021-06-30 1907 40728751 18263 1847692062 44.05 46.15 43.55 45.70 1.90 4.34% 45.65 27 45.70 109 12.38
2021-07-01 1907 57976049 26375 2147483647 45.90 47.90 45.00 45.60 0.10 -0.22% 45.55 5 45.60 100 12.36
2021-07-02 1907 25959659 12297 1175660989 46.00 46.75 44.20 44.80 0.80 -1.75% 44.75 7 44.80 75 12.14
2021-07-05 1907 9658325 5605 429022769 45.00 45.15 44.00 44.50 0.30 -0.67% 44.45 7 44.50 86 12.06
2021-07-06 1907 15576476 7790 703496568 44.95 46.00 44.50 44.70 0.20 0.45% 44.70 25 44.75 49 12.11
2021-07-07 1907 54737654 26704 2147483647 45.20 47.60 44.90 45.25 0.55 1.23% 45.25 110 45.30 28 12.26
2021-07-08 1907 16537370 8170 740188740 45.80 46.05 44.30 44.70 0.55 -1.22% 44.70 96 44.75 35 12.11
2021-07-09 1907 10765759 6151 475019558 44.55 45.10 43.70 43.75 0.95 -2.13% 43.75 111 43.80 8 11.86
2021-07-12 1907 18818798 10792 801113741 44.00 44.15 41.85 42.10 1.65 -3.77% 42.05 221 42.10 14 11.41
2021-07-13 1907 17926953 8621 739840642 42.70 42.75 40.50 40.90 1.20 -2.85% 40.85 31 40.90 85 11.08
2021-07-14 1907 9776629 4915 401127788 41.15 41.65 40.20 41.25 0.35 0.86% 41.25 9 41.30 19 11.18
2021-07-15 1907 9468419 4465 393739868 41.30 42.35 40.75 42.15 0.90 2.18% 42.10 110 42.15 31 11.42
2021-07-16 1907 11100460 5499 455804502 41.40 41.85 40.80 41.30 0.85 -2.02% 41.25 31 41.30 150 11.19
2021-07-19 1907 7114921 3578 295257538 40.95 41.95 40.55 41.70 0.40 0.97% 41.65 9 41.70 29 11.30
2021-07-20 1907 5974798 3562 244480394 41.00 41.45 40.60 40.75 0.95 -2.28% 40.75 28 40.80 125 11.04
2021-07-21 1907 13489082 7781 534950008 41.10 41.40 38.90 39.25 1.50 -3.68% 39.20 172 39.25 120 10.64
2021-07-22 1907 5192000 2768 204429750 39.40 39.95 39.10 39.35 0.10 0.25% 39.35 1 39.40 24 10.66
2021-07-23 1907 8605734 4466 349851435 40.15 41.30 39.90 40.85 1.50 3.81% 40.85 6 40.90 10 11.07
2021-07-26 1907 5682842 3298 228288897 40.95 41.05 39.75 39.90 0.95 -2.33% 39.90 7 39.95 8 10.81
2021-07-27 1907 4386001 2706 172551208 39.90 40.20 39.00 39.00 0.90 -2.26% 39.00 317 39.05 57 10.57
2021-07-28 1907 8356601 3632 319615700 38.80 39.50 36.40 38.85 0.15 -0.38% 38.80 30 38.85 80 10.53
2021-07-29 1907 4686774 2459 186430147 39.10 40.30 39.10 40.00 1.15 2.96% 40.00 41 40.15 49 10.84
2021-07-30 1907 2755761 1661 109926129 39.75 40.40 39.55 39.75 0.25 -0.63% 39.75 38 39.80 31 10.77
2021-08-02 1907 5146387 2837 201566175 39.75 40.00 38.50 39.60 0.15 -0.38% 39.60 29 39.65 52 10.73
2021-08-03 1907 1973323 1210 78092400 39.35 39.85 39.25 39.75 0.15 0.38% 39.75 16 39.80 54 10.77
2021-08-04 1907 3458756 1962 136502167 39.65 40.15 39.10 39.30 0.45 -1.13% 39.30 23 39.35 16 10.65
2021-08-05 1907 5764281 3606 223744242 39.30 39.50 38.60 38.70 0.60 -1.53% 38.65 72 38.70 43 10.49
2021-08-06 1907 3451298 1925 135854503 38.70 39.75 38.60 39.50 0.80 2.07% 39.40 10 39.50 120 10.70
2021-08-09 1907 2793575 1658 110186096 39.95 39.95 39.05 39.20 0.30 -0.76% 39.15 19 39.20 12 10.62
2021-08-10 1907 5572929 3506 212581055 38.80 38.90 37.60 37.80 1.40 -3.57% 37.75 6 37.85 11 10.24
2021-08-11 1907 4139947 2362 156392129 37.10 38.35 37.10 37.70 0.10 -0.26% 37.65 1 37.70 26 10.22
2021-08-12 1907 7524500 3489 287818557 38.00 39.30 37.70 38.20 0.50 1.33% 38.10 79 38.20 1 10.35
2021-08-13 1907 3532999 1843 134643639 38.20 38.50 37.75 38.30 0.10 0.26% 38.25 2 38.30 8 10.38
2021-08-16 1907 7005085 4328 255829444 38.30 38.30 35.80 36.05 2.25 -5.87% 36.05 18 36.10 137 9.77
2021-08-17 1907 8270408 4618 291491816 35.95 35.95 34.60 34.60 1.45 -4.02% 34.55 97 34.60 3 8.76
2021-08-18 1907 7778642 3545 269381530 34.20 35.85 33.45 35.60 1.00 2.89% 35.50 2 35.60 7 9.01
2021-08-19 1907 4578906 2845 159903325 35.35 36.10 34.10 34.10 1.50 -4.21% 34.10 126 34.15 25 8.63
2021-08-20 1907 4870564 2487 168540504 34.10 35.20 33.70 34.65 0.55 1.61% 34.60 64 34.70 7 8.77
2021-08-23 1907 3087385 1876 109709647 34.95 35.90 34.85 35.65 1.00 2.89% 35.60 17 35.65 2 9.03
2021-08-24 1907 3223048 1936 115640665 36.20 36.30 35.30 36.10 0.45 1.26% 36.05 31 36.10 22 9.14
2021-08-25 1907 3680386 2029 133620327 36.45 36.90 35.85 36.25 0.15 0.42% 36.15 2 36.25 147 9.18
2021-08-26 1907 4769688 2666 175982487 36.25 37.25 36.05 37.00 0.75 2.07% 37.00 21 37.05 4 9.37
2021-08-27 1907 3442598 2038 127441839 37.00 37.40 36.55 37.05 0.05 0.14% 37.05 24 37.10 26 9.38
2021-08-30 1907 3746109 2202 136450597 37.20 37.25 36.10 36.25 0.80 -2.16% 36.25 31 36.35 6 9.18
2021-08-31 1907 3628420 1788 130577422 36.10 36.45 35.65 35.85 0.40 -1.1% 35.85 106 36.20 1 9.08
2021-09-01 1907 2235371 1396 80506182 35.85 36.50 35.80 35.80 0.05 -0.14% 35.80 40 35.85 10 9.06
2021-09-02 1907 2317851 1473 82053894 35.80 35.95 35.10 35.20 0.60 -1.68% 35.15 35 35.30 1 8.91
2021-09-03 1907 1763456 1036 62633746 35.35 35.95 35.20 35.30 0.10 0.28% 35.30 9 35.35 2 8.94
2021-09-06 1907 2419888 1414 84037585 35.30 35.30 34.30 34.65 0.65 -1.84% 34.60 56 34.65 59 8.77
2021-09-07 1907 1652186 1048 57543711 34.40 35.40 34.40 34.70 0.05 0.14% 34.65 16 34.70 8 8.78
2021-09-08 1907 2396710 1613 82215093 34.60 34.90 33.85 33.85 0.85 -2.45% 33.85 30 33.90 6 8.57
2021-09-09 1907 2802200 1571 96642330 33.90 34.90 33.90 34.80 0.95 2.81% 34.75 1 34.80 22 8.81
2021-09-10 1907 1565875 1017 54649918 35.00 35.25 34.60 34.85 0.05 0.14% 34.85 32 34.90 8 8.82
2021-09-13 1907 1967964 1017 69111197 34.85 35.40 34.55 35.20 0.35 1% 35.20 11 35.25 36 8.91
2021-09-14 1907 3697948 2018 127570385 35.30 35.30 34.20 34.25 0.95 -2.7% 34.25 45 34.30 42 8.67
2021-09-15 1907 2263162 1230 77774610 34.30 34.75 34.20 34.20 0.05 -0.15% 34.20 52 34.30 1 8.66
2021-09-16 1907 1494819 970 50905883 34.45 34.45 33.95 34.00 0.20 -0.58% 34.00 40 34.05 49 8.61
2021-09-17 1907 5907000 2423 197025950 34.25 34.25 32.95 32.95 1.05 -3.09% 32.90 82 32.95 74 8.34
2021-09-22 1907 3496390 2084 115094462 32.30 33.35 32.05 32.90 0.05 -0.15% 32.85 3 32.90 62 8.33
2021-09-23 1907 2067379 1198 68221317 33.35 33.35 32.70 33.30 0.40 1.22% 33.25 15 33.30 88 8.43
2021-09-24 1907 16219771 7269 561457484 33.95 36.20 33.45 33.55 0.25 0.75% 33.55 104 33.60 6 8.49
2021-09-27 1907 35074648 14782 1265358289 34.35 36.90 34.35 36.90 3.35 9.99% 36.90 7797 0.00 0 9.34
2021-09-28 1907 50071050 23050 1872440121 38.05 38.65 36.15 36.30 0.60 -1.63% 36.30 278 36.35 24 9.19
2021-09-29 1907 14654946 8298 510336059 35.80 35.80 34.05 34.10 2.20 -6.06% 34.05 180 34.10 16 8.63
2021-09-30 1907 8746582 3906 299583427 34.30 34.80 34.00 34.15 0.05 0.15% 34.15 67 34.20 65 8.65
2021-10-01 1907 8820735 4865 291502157 34.10 34.10 32.40 32.85 1.30 -3.81% 32.80 17 32.85 23 8.32
2021-10-04 1907 6190356 3306 198829059 33.35 33.45 31.50 31.50 1.35 -4.11% 31.50 181 31.55 14 7.97
2021-10-05 1907 4520911 2363 140709731 31.20 31.65 30.55 31.50 0.00 0% 31.50 19 31.55 29 7.97
2021-10-06 1907 5603211 2933 172345767 31.60 31.65 30.25 30.25 1.25 -3.97% 30.25 62 30.40 3 7.66
2021-10-07 1907 4070897 2186 125899091 30.50 31.35 30.25 31.25 1.00 3.31% 31.20 9 31.25 9 7.91
2021-10-08 1907 3289451 1738 102245449 31.20 31.55 30.80 30.95 0.30 -0.96% 30.95 33 31.00 17 7.84
2021-10-12 1907 3529666 1773 109349172 30.85 31.40 30.75 30.80 0.15 -0.48% 30.80 144 30.85 1 7.80
2021-10-13 1907 3277912 1993 101426640 31.35 31.70 30.55 30.55 0.25 -0.81% 30.55 42 30.60 4 7.73
2021-10-14 1907 2222882 1192 68545898 30.85 31.30 30.50 30.95 0.40 1.31% 30.90 6 30.95 1 7.84
2021-10-15 1907 2829596 1600 88845488 31.30 31.80 30.85 31.40 0.45 1.45% 31.35 8 31.40 16 7.95
2021-10-18 1907 5504945 2382 175132229 32.00 32.55 31.25 31.55 0.15 0.48% 31.55 36 31.60 80 7.99
2021-10-19 1907 2832038 1338 89586223 31.55 31.95 31.35 31.35 0.20 -0.63% 31.35 11 31.40 1 7.94
2021-10-20 1907 2866116 1343 89894956 31.60 31.95 31.00 31.00 0.35 -1.12% 31.00 190 31.20 17 7.85
2021-10-21 1907 4839862 1967 153225157 31.10 31.95 31.10 31.60 0.60 1.94% 31.60 37 31.75 1 8.00
2021-10-22 1907 3074263 1661 96020991 31.90 31.90 31.05 31.20 0.40 -1.27% 31.20 3 31.25 8 7.90
2021-10-25 1907 1525597 966 48027348 31.20 31.75 31.00 31.55 0.35 1.12% 31.50 49 31.55 6 7.99
2021-10-26 1907 2365215 1158 74963127 31.55 31.90 31.50 31.65 0.10 0.32% 31.65 24 31.70 9 8.01
2021-10-27 1907 1719755 1079 54289223 31.60 31.95 31.35 31.45 0.20 -0.63% 31.45 7 31.50 46 7.96
2021-10-28 1907 1895296 1068 59147254 31.45 31.45 31.10 31.20 0.25 -0.79% 31.20 38 31.25 61 7.90
2021-10-29 1907 4127613 2189 131226473 31.25 32.20 31.25 32.00 0.80 2.56% 32.00 22 32.05 34 8.10
2021-11-01 1907 6370660 3498 206584941 32.65 33.10 31.95 32.35 0.35 1.09% 32.35 53 32.40 8 8.19
2021-11-02 1907 7027629 3815 230442282 32.60 33.25 32.40 32.55 0.20 0.62% 32.55 106 32.60 44 8.24
2021-11-03 1907 2630500 1464 85980519 32.75 32.95 32.50 32.75 0.20 0.61% 32.70 39 32.75 18 8.29
2021-11-04 1907 2549872 1598 83691542 32.90 33.25 32.50 32.50 0.25 -0.76% 32.50 18 32.55 77 8.23
2021-11-05 1907 2114456 1341 68310256 32.50 32.55 32.00 32.50 0.00 0% 32.45 41 32.50 75 8.23
2021-11-08 1907 3312143 2664 109463512 32.55 33.30 32.55 33.25 0.75 2.31% 33.25 3 33.30 260 8.42
2021-11-09 1907 2692114 1820 89293403 33.40 33.60 32.90 33.25 0.00 0% 33.20 25 33.25 93 8.42
2021-11-10 1907 5300434 2858 178335640 33.50 34.20 33.25 33.70 0.45 1.35% 33.65 115 33.70 14 8.53
2021-11-11 1907 2887877 1648 96866919 33.55 33.85 33.20 33.65 0.05 -0.15% 33.65 27 33.70 53 8.52
2021-11-12 1907 5085525 2772 169564329 33.50 33.95 33.00 33.10 0.55 -1.63% 33.10 1 33.15 11 8.38
2021-11-15 1907 4138649 2486 137196971 33.25 33.60 32.55 33.45 0.35 1.06% 33.45 22 33.50 13 9.84
2021-11-16 1907 3518504 1942 117456482 33.50 33.75 33.10 33.20 0.25 -0.75% 33.20 39 33.25 65 9.76
2021-11-17 1907 4259517 2296 140119465 33.30 33.40 32.70 33.05 0.15 -0.45% 33.00 44 33.05 92 9.72
2021-11-18 1907 21248225 10049 735496761 33.20 35.50 33.20 35.25 2.20 6.66% 35.20 103 35.25 178 10.37
2021-11-19 1907 14261238 7632 485540949 35.00 35.10 33.55 33.80 1.45 -4.11% 33.75 8 33.80 8 9.94
2021-11-22 1907 4102821 2291 139109352 34.25 34.25 33.65 33.80 0.00 0% 33.80 34 33.85 8 9.94
2021-11-23 1907 4085345 2536 136728875 33.90 34.05 33.20 33.30 0.50 -1.48% 33.30 13 33.35 7 9.79
2021-11-24 1907 4074206 2486 138384610 33.45 34.25 33.40 34.20 0.90 2.7% 34.20 57 34.25 81 10.06
2021-11-25 1907 6278520 3639 217664955 34.20 35.00 34.20 34.75 0.55 1.61% 34.75 6 34.80 125 10.22
2021-11-26 1907 5913403 3430 201316368 34.70 34.70 33.65 34.30 0.45 -1.29% 34.25 30 34.30 42 10.09
2021-11-29 1907 4573344 2639 153574170 34.00 34.05 33.05 33.85 0.45 -1.31% 33.85 13 33.90 11 9.96
2021-11-30 1907 8900184 4657 309331965 34.15 35.20 34.15 34.55 0.70 2.07% 34.55 47 34.60 27 10.16
2021-12-01 1907 3484008 1860 120467765 34.40 34.90 33.90 34.65 0.10 0.29% 34.65 30 34.70 110 10.19
2021-12-02 1907 3605115 1871 124252232 34.70 34.85 34.30 34.40 0.25 -0.72% 34.35 129 34.40 92 10.12
2021-12-03 1907 4839231 2148 168933893 34.50 35.30 34.40 34.90 0.50 1.45% 34.90 28 34.95 65 10.26
2021-12-06 1907 2589587 1620 89773144 34.90 34.95 34.45 34.60 0.30 -0.86% 34.60 122 34.65 1 10.18
2021-12-07 1907 4510945 2188 156847124 34.80 35.20 34.35 35.10 0.50 1.45% 35.10 30 35.15 46 10.32
2021-12-08 1907 6017647 3031 210796132 35.20 35.50 34.60 34.85 0.25 -0.71% 34.80 58 34.85 3 10.25
2021-12-09 1907 2167890 1370 75611040 35.00 35.15 34.70 34.90 0.05 0.14% 34.85 87 34.90 15 10.26
2021-12-10 1907 2209303 1450 76424664 34.80 34.85 34.30 34.60 0.30 -0.86% 34.60 12 34.65 32 10.18
2021-12-13 1907 2315832 1254 79845408 34.60 34.70 34.20 34.50 0.10 -0.29% 34.50 62 34.55 40 10.15
2021-12-14 1907 19988920 8927 700061037 35.10 36.90 33.75 33.75 0.75 -2.17% 33.70 128 33.80 13 9.93
2021-12-15 1907 4328992 2141 146462009 34.00 34.35 33.40 33.80 0.05 0.15% 33.80 61 33.85 64 9.94
2021-12-16 1907 2646703 1563 89357413 34.25 34.25 33.50 33.50 0.30 -0.89% 33.50 195 33.60 3 9.85
2021-12-17 1907 3192463 1252 107572808 33.50 34.05 33.50 33.60 0.10 0.3% 33.60 87 33.90 4 9.88
2021-12-20 1907 2214256 1364 74447609 33.75 34.05 33.40 33.40 0.20 -0.6% 33.40 74 33.50 6 9.82
2021-12-21 1907 1455599 808 49030502 33.70 33.90 33.35 33.80 0.40 1.2% 33.75 22 33.80 8 9.94
2021-12-22 1907 1239330 769 42011716 33.95 34.05 33.80 33.85 0.05 0.15% 33.80 137 33.90 26 9.96
2021-12-23 1907 2455131 1322 83834335 34.00 34.35 33.85 34.25 0.40 1.18% 34.20 1 34.25 19 10.07
2021-12-24 1907 11409106 5957 401947153 34.45 35.75 34.40 35.60 1.35 3.94% 35.60 24 35.65 125 10.47
2021-12-27 1907 21247721 12086 776648662 36.10 37.20 36.00 36.15 0.55 1.54% 36.15 120 36.20 48 10.63
2021-12-28 1907 7817523 4283 280608887 36.15 36.40 35.50 36.10 0.05 -0.14% 36.05 5 36.10 10 10.62
2021-12-29 1907 3094439 2063 110785687 36.10 36.10 35.65 35.80 0.30 -0.83% 35.75 71 35.80 13 10.53
2021-12-30 1907 2454574 1613 87361251 35.95 35.95 35.50 35.55 0.25 -0.7% 35.55 8 35.60 25 10.46