十銓(4967)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　49.50
0
0%		49.60
0.1
0.2%		 50.00
0.4
0.81%		50.40
0.4
0.8%		 　55.40
5
9.92%		51.40
-4
-7.22%		51.90
0.5
0.97%		51.30
-0.6
-1.16%		50.90
-0.4
-0.78%		 　48.80
-2.1
-4.13%		48.80
0
0%		46.30
-2.5
-5.12%		44.20
-2.1
-4.54%		45.15
0.95
2.15%		 　47.00
1.85
4.1%		46.40
-0.6
-1.28%		46.90
0.5
1.08%		45.20
-1.7
-3.62%		45.35
0.15
0.33%		 48.76
2 月　46.70
1.35
2.98%		46.50
-0.2
-0.43%		49.00
2.5
5.38%		 　　　　　　　　　　　49.65
0.65
1.33%		50.90
1.25
2.52%		52.80
1.9
3.73%		 　　56.80
4
7.58%		 52.30
-4.5
-7.92%		 51.53
3 月　52.10
-0.2
-0.38%		51.20
-0.9
-1.73%		50.20
-1
-1.95%		48.60
-1.6
-3.19%		 　48.55
-0.05
-0.1%		49.60
1.05
2.16%		50.60
1
2.02%		52.20
1.6
3.16%		51.20
-1
-1.92%		 　51.00
-0.2
-0.39%		52.00
1
1.96%		51.30
-0.7
-1.35%		50.90
-0.4
-0.78%		49.85
-1.05
-2.06%		 　48.70
-1.15
-2.31%		48.80
0.1
0.21%		48.30
-0.5
-1.02%		48.70
0.4
0.83%		50.10
1.4
2.87%		 　51.70
1.6
3.19%		51.20
-0.5
-0.97%		 50.37
4 月52.80
1.6
3.13%		 　　　54.40
1.6
3.03%		53.20
-1.2
-2.21%		52.80
-0.4
-0.75%		53.50
0.7
1.33%		 　52.30
-1.2
-2.24%		51.10
-1.2
-2.29%		52.10
1
1.96%		52.70
0.6
1.15%		53.80
1.1
2.09%		 　54.30
0.5
0.93%		57.00
2.7
4.97%		59.70
2.7
4.74%		55.40
-4.3
-7.2%		60.90
5.5
9.93%		 　66.90
6
9.85%		68.50
1.6
2.39%		66.20
-2.3
-3.36%		68.80
2.6
3.93%		 57.57
5 月　　62.50
-6.3
-9.16%		58.20
-4.3
-6.88%		58.60
0.4
0.69%		58.90
0.3
0.51%		62.70
3.8
6.45%		 　63.70
1
1.59%		57.40
-6.3
-9.89%		52.10
-5.3
-9.23%		50.00
-2.1
-4.03%		49.10
-0.9
-1.8%		 　44.20
-4.9
-9.98%		48.35
4.15
9.39%		48.15
-0.2
-0.41%		47.95
-0.2
-0.42%		50.10
2.15
4.48%		 　52.80
2.7
5.39%		56.60
3.8
7.2%		55.00
-1.6
-2.83%		56.80
1.8
3.27%		58.70
1.9
3.35%		 58.30
-0.4
-0.68%		54.9
6 月59.30
1
1.72%		59.60
0.3
0.51%		62.30
2.7
4.53%		63.10
0.8
1.28%		 　62.00
-1.1
-1.74%		62.90
0.9
1.45%		62.40
-0.5
-0.79%		63.30
0.9
1.44%		62.30
-1
-1.58%		 　　64.50
2.2
3.53%		62.50
-2
-3.1%		63.30
0.8
1.28%		62.30
-1
-1.58%		 　60.60
-1.7
-2.73%		59.30
-1.3
-2.15%		63.30
4
6.75%		63.50
0.2
0.32%		66.40
2.9
4.57%		 　71.40
5
7.53%		69.00
-2.4
-3.36%		71.50
2.5
3.62%		 63.92
7 月68.70
-2.8
-3.92%		70.30
1.6
2.33%		 　77.30
7
9.96%		74.50
-2.8
-3.62%		74.00
-0.5
-0.67%		72.80
-1.2
-1.62%		71.00
-1.8
-2.47%		 　74.10
3.1
4.37%		71.40
-2.7
-3.64%		72.80
1.4
1.96%		72.30
-0.5
-0.69%		73.90
1.6
2.21%		 　74.50
0.6
0.81%		71.80
-2.7
-3.62%		72.30
0.5
0.7%		73.90
1.6
2.21%		74.70
0.8
1.08%		 　76.70
2
2.68%		74.00
-2.7
-3.52%		72.00
-2
-2.7%		73.90
1.9
2.64%		71.80
-2.1
-2.84%		 73.49
8 月　73.00
1.2
1.67%		73.10
0.1
0.14%		74.70
1.6
2.19%		75.00
0.3
0.4%		73.50
-1.5
-2%		 　70.20
-3.3
-4.49%		63.20
-7
-9.97%		58.10
-5.1
-8.07%		57.50
-0.6
-1.03%		52.90
-4.6
-8%		 　51.80
-1.1
-2.08%		51.00
-0.8
-1.54%		54.20
3.2
6.27%		51.00
-3.2
-5.9%		51.20
0.2
0.39%		 　53.70
2.5
4.88%		51.70
-2
-3.72%		53.30
1.6
3.09%		52.10
-1.2
-2.25%		51.50
-0.6
-1.15%		 　51.20
-0.3
-0.58%		52.00
0.8
1.56%		58.57
9 月54.00
2
3.85%		52.00
-2
-3.7%		52.30
0.3
0.58%		 　50.00
-2.3
-4.4%		49.90
-0.1
-0.2%		49.30
-0.6
-1.2%		50.50
1.2
2.43%		51.40
0.9
1.78%		 　50.70
-0.7
-1.36%		50.10
-0.6
-1.18%		49.30
-0.8
-1.6%		49.35
0.05
0.1%		50.70
1.35
2.74%		 　　　49.35
-1.35
-2.66%		49.40
0.05
0.1%		50.20
0.8
1.62%		 　50.80
0.6
1.2%		49.55
-1.25
-2.46%		44.80
-4.75
-9.59%		44.95
0.15
0.33%		 49.68
10 月42.60
-2.35
-5.23%		 　41.10
-1.5
-3.52%		42.90
1.8
4.38%		41.40
-1.5
-3.5%		42.80
1.4
3.38%		41.65
-1.15
-2.69%		 　　41.50
-0.15
-0.36%		40.00
-1.5
-3.61%		41.00
1
2.5%		41.55
0.55
1.34%		 　41.50
-0.05
-0.12%		42.10
0.6
1.45%		42.20
0.1
0.24%		42.30
0.1
0.24%		43.05
0.75
1.77%		 　44.65
1.6
3.72%		43.10
-1.55
-3.47%		44.05
0.95
2.2%		44.95
0.9
2.04%		44.20
-0.75
-1.67%		 42.65
11 月45.80
1.6
3.62%		44.30
-1.5
-3.28%		45.55
1.25
2.82%		45.00
-0.55
-1.21%		44.80
-0.2
-0.44%		 　44.05
-0.75
-1.67%		44.30
0.25
0.57%		43.10
-1.2
-2.71%		41.95
-1.15
-2.67%		41.25
-0.7
-1.67%		 　42.65
1.4
3.39%		43.00
0.35
0.82%		44.00
1
2.33%		44.00
0
0%		43.20
-0.8
-1.82%		 　47.50
4.3
9.95%		48.00
0.5
1.05%		47.15
-0.85
-1.77%		45.15
-2
-4.24%		43.95
-1.2
-2.66%		 　42.80
-1.15
-2.62%		43.25
0.45
1.05%		 44.3
12 月44.40
1.15
2.66%		45.45
1.05
2.36%		46.60
1.15
2.53%		 　45.95
-0.65
-1.39%		46.50
0.55
1.2%		45.50
-1
-2.15%		45.10
-0.4
-0.88%		44.55
-0.55
-1.22%		 　49.00
4.45
9.99%		48.65
-0.35
-0.71%		48.10
-0.55
-1.13%		48.35
0.25
0.52%		48.20
-0.15
-0.31%		 　47.40
-0.8
-1.66%		47.60
0.2
0.42%		47.70
0.1
0.21%		47.95
0.25
0.52%		47.75
-0.2
-0.42%		 　48.50
0.75
1.57%		47.95
-0.55
-1.13%		49.00
1.05
2.19%		48.50
-0.5
-1.02%		　47.29

說明:最高漲幅:9.99%最低跌幅:-9.98% 最高價:77.30最低價:40.00平均價:53.7,灰色底表示週末,漲151天(247.5)元,跌148天(-228.6)元,平盤3天
10%=11,9%=1,8%=4,7%=2,6%=2,5%=9,4%=17,3%=27,2%=29,1%=35,0%=17,-0%=1,-1%=3,-2%=4,-3%=4,-4%=4,-5%=5,-6%=19,-7%=21,-8%=22,-9%=31,-10%=34,

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 4967 23720585 11297 1205547522 51.50 53.00 49.50 49.50 0.90 0% 49.50 338 49.55 19 38.67
2021-01-05 4967 9854389 4644 490075005 50.00 50.50 48.70 49.60 0.10 0.2% 49.55 43 49.60 116 38.75
2021-01-07 4967 18387917 8809 923456110 48.10 51.40 48.10 50.00 2.20 0.81% 49.95 65 50.00 117 39.06
2021-01-08 4967 17994143 9014 914646902 50.00 52.50 49.60 50.40 0.40 0.8% 50.40 1 50.50 63 39.38
2021-01-11 4967 11263592 4760 614888474 54.00 55.40 52.50 55.40 5.00 9.92% 55.40 10766 0.00 0 43.28
2021-01-12 4967 32935373 17201 1797667637 56.10 57.50 51.10 51.40 4.00 -7.22% 51.40 66 51.50 75 40.16
2021-01-13 4967 14657758 7635 767271372 52.50 54.00 50.80 51.90 0.50 0.97% 51.80 28 51.90 4 40.55
2021-01-14 4967 11776580 6721 601773481 50.70 52.40 49.80 51.30 0.60 -1.16% 51.30 26 51.40 2 40.08
2021-01-15 4967 8612216 4915 439511101 51.30 52.30 50.00 50.90 0.40 -0.78% 50.80 2 50.90 32 39.77
2021-01-18 4967 6085653 3510 298637119 50.10 50.70 48.45 48.80 2.10 -4.13% 48.80 6 48.85 8 38.12
2021-01-19 4967 6140784 3047 304605826 50.10 50.90 48.35 48.80 0.00 0% 48.75 84 48.80 1 38.12
2021-01-20 4967 6818529 3654 322495079 48.80 49.35 45.50 46.30 2.50 -5.12% 46.30 11 46.40 1 36.17
2021-01-21 4967 8043982 4249 363154077 47.40 47.50 43.20 44.20 2.10 -4.54% 44.20 1 44.25 3 34.53
2021-01-22 4967 5671156 3058 254848095 45.05 45.90 44.25 45.15 0.95 2.15% 45.10 8 45.15 1 35.27
2021-01-25 4967 8086037 4428 371424484 45.00 47.40 43.40 47.00 1.85 4.1% 47.00 47 47.05 1 36.72
2021-01-26 4967 8772269 4838 414276011 46.30 48.60 46.05 46.40 0.60 -1.28% 46.40 10 46.50 39 36.25
2021-01-27 4967 5427549 3041 256572657 48.00 48.30 46.50 46.90 0.50 1.08% 46.90 2 46.95 2 36.64
2021-01-28 4967 3222410 1877 147849366 45.75 46.85 45.20 45.20 1.70 -3.62% 45.15 14 45.30 13 35.31
2021-01-29 4967 2756419 1601 126082638 45.50 46.45 45.20 45.35 0.15 0.33% 45.30 26 45.35 16 35.43
2021-02-02 4967 3963421 2518 183437565 46.20 47.30 45.50 46.70 1.60 2.98% 46.65 2 46.70 7 36.48
2021-02-03 4967 2742839 1539 128446063 47.05 47.50 46.45 46.50 0.20 -0.43% 46.50 13 46.55 2 36.33
2021-02-04 4967 11409808 6374 553993718 47.10 50.00 46.60 49.00 2.50 5.38% 48.80 33 49.00 45 38.28
2021-02-17 4967 8676385 4663 434134334 49.35 51.80 49.15 49.65 1.15 1.33% 49.60 19 49.65 19 38.79
2021-02-18 4967 13351929 6810 684117468 50.50 52.30 50.20 50.90 1.25 2.52% 50.90 5 51.00 6 39.77
2021-02-19 4967 12049835 6277 632059531 51.70 53.40 51.30 52.80 1.90 3.73% 52.80 38 52.90 5 41.25
2021-02-23 4967 19726769 9068 1102976427 54.00 58.00 52.10 56.80 2.30 7.58% 56.70 2 56.80 86 44.38
2021-02-25 4967 8984616 4799 478100358 54.70 54.80 52.10 52.30 0.50 -7.92% 52.30 15 52.40 8 40.86
2021-03-02 4967 8190592 4416 433630668 53.10 54.50 51.00 52.10 0.30 -0.38% 52.00 7 52.10 6 40.70
2021-03-03 4967 4542191 2616 233037208 52.40 53.00 49.95 51.20 0.90 -1.73% 51.20 9 51.50 16 40.00
2021-03-04 4967 3025884 1843 154227023 51.20 52.00 50.10 50.20 1.00 -1.95% 50.20 32 50.40 1 39.22
2021-03-05 4967 4708267 2754 231300723 49.00 49.70 48.55 48.60 1.60 -3.19% 48.60 51 48.65 31 37.97
2021-03-08 4967 3995105 2589 198452971 49.75 51.00 48.50 48.55 0.05 -0.1% 48.55 5 48.60 23 37.93
2021-03-09 4967 3044682 1792 147911078 48.75 49.60 47.60 49.60 1.05 2.16% 49.55 11 49.60 2 38.75
2021-03-10 4967 3112602 1985 157414388 50.40 51.20 50.10 50.60 1.00 2.02% 50.60 50 50.70 15 39.53
2021-03-11 4967 3659746 2141 189320026 51.30 52.40 51.00 52.20 1.60 3.16% 52.10 15 52.20 16 40.78
2021-03-12 4967 3706181 2190 191922718 52.80 53.00 51.00 51.20 1.00 -1.92% 51.20 105 51.30 8 40.00
2021-03-15 4967 2145007 1378 109798305 51.20 51.80 50.50 51.00 0.20 -0.39% 51.00 19 51.10 1 39.84
2021-03-16 4967 4372544 2448 227547533 51.40 52.80 51.00 52.00 1.00 1.96% 52.00 6 52.10 6 40.62
2021-03-17 4967 3585564 2051 186229243 52.40 52.90 51.10 51.30 0.70 -1.35% 51.20 37 51.30 12 40.08
2021-03-18 4967 2739231 1725 140640486 51.70 52.40 50.80 50.90 0.40 -0.78% 50.90 9 51.10 8 39.77
2021-03-19 4967 3168858 1820 158482919 50.30 50.70 49.65 49.85 1.05 -2.06% 49.85 2 49.90 5 38.95
2021-03-22 4967 3462854 2329 169625873 49.85 49.85 48.65 48.70 1.15 -2.31% 48.70 76 48.75 4 38.05
2021-03-23 4967 1908741 1232 93464013 48.95 49.45 48.65 48.80 0.10 0.21% 48.80 42 48.85 11 38.12
2021-03-24 4967 1264716 893 61283208 48.30 49.00 48.25 48.30 0.50 -1.02% 48.30 73 48.35 2 37.73
2021-03-25 4967 1834058 1107 89400686 49.00 49.30 48.05 48.70 0.40 0.83% 48.65 23 48.70 31 38.05
2021-03-26 4967 2633167 1647 130994007 48.85 50.30 48.85 50.10 1.40 2.87% 50.00 52 50.10 75 39.14
2021-03-29 4967 5008874 2918 257378245 51.00 52.40 50.40 51.70 1.60 3.19% 51.70 20 51.80 27 40.39
2021-03-30 4967 3470483 2119 178828858 52.10 52.60 50.80 51.20 0.50 -0.97% 51.10 74 51.20 8 40.00
2021-04-01 4967 14927724 8339 796396281 52.60 54.80 51.60 52.80 0.90 3.12% 52.80 53 52.90 62 27.08
2021-04-06 4967 11553146 6401 630832315 54.10 55.50 53.30 54.40 1.60 3.03% 54.40 13 54.50 76 27.90
2021-04-07 4967 5713210 3379 305855381 54.20 54.50 53.00 53.20 1.20 -2.21% 53.20 23 53.30 33 27.28
2021-04-08 4967 3761355 2497 199994723 53.50 54.00 52.80 52.80 0.40 -0.75% 52.80 103 52.90 13 27.08
2021-04-09 4967 6444389 3799 342095392 53.20 54.20 51.90 53.50 0.70 1.33% 53.40 28 53.50 56 27.44
2021-04-12 4967 5098525 2847 268117729 52.90 53.50 51.80 52.30 1.20 -2.24% 52.30 9 52.40 2 26.82
2021-04-13 4967 6409435 3325 338598013 52.70 54.10 50.70 51.10 1.20 -2.29% 51.00 55 51.10 2 26.21
2021-04-14 4967 4313237 2618 220298200 51.60 52.50 49.35 52.10 1.00 1.96% 52.10 30 52.20 5 26.72
2021-04-15 4967 3715131 1986 195835119 52.20 53.60 51.70 52.70 0.60 1.15% 52.70 56 52.80 36 27.03
2021-04-16 4967 5330042 2972 286075078 53.30 54.20 52.50 53.80 1.10 2.09% 53.70 10 53.80 59 27.59
2021-04-19 4967 13939127 7754 768660081 55.10 56.40 53.80 54.30 0.50 0.93% 54.30 47 54.40 17 27.85
2021-04-20 4967 51763752 21651 2147483647 55.80 59.70 55.50 57.00 2.70 4.97% 57.00 31 57.10 1 29.23
2021-04-21 4967 28469433 15481 1690680298 57.00 61.50 56.50 59.70 2.70 4.74% 59.70 38 60.00 12 30.62
2021-04-22 4967 25436783 14244 1514176295 62.90 63.90 54.30 55.40 4.30 -7.2% 55.40 82 55.50 4 28.41
2021-04-23 4967 21411434 11988 1251909846 56.20 60.90 55.00 60.90 5.50 9.93% 60.90 588 0.00 0 31.23
2021-04-26 4967 32321848 12727 2147483647 66.90 66.90 64.50 66.90 6.00 9.85% 66.90 3242 0.00 0 34.31
2021-04-27 4967 31455306 18428 2147483647 68.60 73.00 66.90 68.50 1.60 2.39% 68.50 237 68.60 93 35.13
2021-04-28 4967 26025261 14567 1788120839 67.40 72.00 65.20 66.20 2.30 -3.36% 66.20 91 66.30 26 33.95
2021-04-29 4967 27342634 15454 1847944962 67.30 70.70 63.20 68.80 2.60 3.93% 68.80 27 68.90 19 35.28
2021-05-03 4967 32105391 17776 2147483647 69.00 70.80 62.50 62.50 6.30 -9.16% 62.50 48 62.70 1 32.05
2021-05-04 4967 23150167 12527 1388013525 64.10 65.40 56.30 58.20 4.30 -6.88% 58.20 42 58.30 4 29.85
2021-05-05 4967 17487855 9394 1053382589 58.70 62.40 56.50 58.60 0.40 0.69% 58.60 164 58.90 28 30.05
2021-05-06 4967 11860086 6910 704041026 59.60 61.40 56.50 58.90 0.30 0.51% 58.70 4 58.90 17 30.21
2021-05-07 4967 14258678 8517 886021370 60.00 64.00 59.40 62.70 3.80 6.45% 62.60 47 62.70 2 31.83
2021-05-10 4967 13542944 7521 862349378 63.00 65.40 62.50 63.70 1.00 1.59% 63.60 6 63.70 13 32.34
2021-05-11 4967 11915388 6784 699911826 60.40 62.50 57.40 57.40 6.30 -9.89% 0.00 0 57.40 919 29.14
2021-05-12 4967 11622084 6426 617792393 56.10 56.60 51.70 52.10 5.30 -9.23% 52.10 50 52.20 5 26.45
2021-05-13 4967 10005470 5601 504687589 50.10 53.50 47.50 50.00 2.10 -4.03% 50.00 91 50.20 102 25.38
2021-05-14 4967 8476337 4558 431303890 51.70 53.30 48.30 49.10 0.90 -1.8% 49.05 4 49.10 71 24.92
2021-05-17 4967 5669867 3084 257737853 44.25 47.90 44.20 44.20 4.90 -9.98% 0.00 0 44.20 433 22.44
2021-05-18 4967 11298381 5568 532371705 45.90 48.55 44.85 48.35 4.15 9.39% 48.30 4 48.35 72 24.54
2021-05-19 4967 8568587 4605 408981612 47.15 49.25 46.40 48.15 0.20 -0.41% 48.15 4 48.20 1 24.44
2021-05-20 4967 6344093 3304 306968085 48.15 49.80 47.10 47.95 0.20 -0.42% 47.90 1 47.95 2 24.34
2021-05-21 4967 9089930 5193 452773758 49.20 50.80 48.55 50.10 2.15 4.48% 50.10 179 50.20 29 25.43
2021-05-24 4967 8340519 5330 434348186 49.00 54.50 48.60 52.80 2.70 5.39% 52.70 35 52.80 6 26.80
2021-05-25 4967 13135243 7431 735939824 53.70 57.50 53.50 56.60 3.80 7.2% 56.60 52 56.70 28 28.73
2021-05-26 4967 7916695 4845 442479611 56.30 57.70 54.60 55.00 1.60 -2.83% 55.00 162 55.10 20 27.92
2021-05-27 4967 5574734 3223 312250206 54.20 56.90 54.20 56.80 1.80 3.27% 56.70 7 56.80 3 28.83
2021-05-28 4967 10211200 6167 601195284 57.90 60.20 57.30 58.70 1.90 3.35% 58.70 12 58.80 13 29.80
2021-05-31 4967 6935941 3932 406845291 58.80 59.50 57.50 58.30 0.40 -0.68% 58.20 86 58.30 8 29.59
2021-06-01 4967 12036368 7465 727808964 59.20 62.00 59.10 59.30 1.00 1.72% 59.30 35 59.40 14 30.10
2021-06-02 4967 7149343 3886 422040709 59.00 60.30 57.40 59.60 0.30 0.51% 59.60 31 59.70 96 30.25
2021-06-03 4967 18192234 10187 1137216806 64.00 64.10 61.40 62.30 2.70 4.53% 62.30 6 62.40 2 31.62
2021-06-04 4967 14477361 8432 920583337 61.90 64.90 61.50 63.10 0.80 1.28% 63.10 82 63.20 8 32.03
2021-06-07 4967 9510563 5396 597169502 64.40 64.90 61.20 62.00 1.10 -1.74% 62.00 107 62.10 5 31.47
2021-06-08 4967 6527510 3539 409664916 62.60 63.50 61.80 62.90 0.90 1.45% 62.90 56 63.00 71 31.93
2021-06-09 4967 8151381 4777 516072536 63.10 64.50 62.00 62.40 0.50 -0.79% 62.40 18 62.50 14 31.68
2021-06-10 4967 8333248 4930 530463378 63.40 64.30 62.80 63.30 0.90 1.44% 63.30 32 63.40 47 32.13
2021-06-11 4967 6146606 3562 389474520 64.20 64.60 62.30 62.30 1.00 -1.58% 62.30 114 62.50 11 31.62
2021-06-15 4967 11754278 6202 751027192 63.00 65.00 61.90 64.50 2.20 3.53% 64.50 202 64.60 40 32.74
2021-06-16 4967 6110758 3710 387300710 64.30 64.70 62.50 62.50 2.00 -3.1% 62.50 114 62.60 4 31.73
2021-06-17 4967 3794990 2072 238110305 61.80 63.40 61.70 63.30 0.80 1.28% 63.20 9 63.30 28 32.13
2021-06-18 4967 3490500 1994 219243250 63.50 63.80 62.10 62.30 1.00 -1.58% 62.30 53 62.40 1 31.62
2021-06-21 4967 3520196 2171 215266821 61.60 62.50 60.40 60.60 1.70 -2.73% 60.60 98 60.70 35 30.76
2021-06-22 4967 4769169 2913 286290585 61.80 62.00 59.20 59.30 1.30 -2.15% 59.20 55 59.40 40 30.10
2021-06-23 4967 13875614 8653 873368609 60.40 64.60 60.30 63.30 4.00 6.75% 63.30 53 63.40 53 32.13
2021-06-24 4967 9180390 4962 583332990 63.70 64.20 62.60 63.50 0.20 0.32% 63.40 87 63.50 64 32.23
2021-06-25 4967 25492636 15466 1685853208 64.50 67.80 64.20 66.40 2.90 4.57% 66.40 42 66.50 96 33.71
2021-06-28 4967 32937777 18801 2147483647 67.10 72.20 67.10 71.40 5.00 7.53% 71.30 76 71.40 16 36.24
2021-06-29 4967 24916346 14990 1786968908 73.00 75.00 68.50 69.00 2.40 -3.36% 68.90 108 69.00 15 35.03
2021-06-30 4967 15788625 9436 1112999544 69.10 72.40 68.10 71.50 2.50 3.62% 71.50 31 71.60 36 36.29
2021-07-01 4967 13859213 8422 975874179 72.30 73.10 68.00 68.70 2.80 -3.92% 68.60 85 68.70 14 34.87
2021-07-02 4967 10271740 6561 719391949 68.40 71.80 68.30 70.30 1.60 2.33% 70.20 60 70.30 67 35.69
2021-07-05 4967 12685339 5289 968704253 74.00 77.30 74.00 77.30 7.00 9.96% 77.30 14307 0.00 0 39.24
2021-07-06 4967 32384008 18620 2147483647 78.00 78.80 74.00 74.50 2.80 -3.62% 74.40 13 74.50 4 37.82
2021-07-07 4967 17337994 10412 1309169854 74.80 77.50 73.20 74.00 0.50 -0.67% 74.00 36 74.10 14 37.56
2021-07-08 4967 10129748 6259 749301187 74.30 76.00 72.80 72.80 1.20 -1.62% 72.80 86 73.00 48 36.95
2021-07-09 4967 8312885 5654 590745803 71.70 72.60 70.50 71.00 1.80 -2.47% 70.90 87 71.00 26 36.04
2021-07-12 4967 15816205 9057 1156560955 72.80 74.60 71.50 74.10 3.10 4.37% 74.10 27 74.20 65 37.61
2021-07-13 4967 13912623 8512 1020282164 74.40 75.40 70.80 71.40 2.70 -3.64% 71.40 17 71.50 7 36.24
2021-07-14 4967 10726450 6067 778384278 72.70 74.00 71.00 72.80 1.40 1.96% 72.80 1 72.90 13 36.95
2021-07-15 4967 6329428 3741 457645198 72.10 73.10 71.50 72.30 0.50 -0.69% 72.30 13 72.40 4 36.70
2021-07-16 4967 9439968 5509 692639711 71.60 74.20 71.60 73.90 1.60 2.21% 73.90 3 74.00 32 37.51
2021-07-19 4967 8629868 5189 635810235 73.80 74.90 72.40 74.50 0.60 0.81% 74.50 103 74.60 37 37.82
2021-07-20 4967 7180778 4497 523914929 73.30 74.30 71.80 71.80 2.70 -3.62% 71.70 50 71.80 5 36.45
2021-07-21 4967 12593234 7108 918922433 73.00 74.20 71.00 72.30 0.50 0.7% 72.30 101 72.40 4 36.70
2021-07-22 4967 27354000 15686 2054896200 73.60 78.00 73.10 73.90 1.60 2.21% 73.90 20 74.00 14 37.51
2021-07-23 4967 12483425 7451 926590386 74.40 75.60 72.40 74.70 0.80 1.08% 74.70 75 74.80 104 37.92
2021-07-26 4967 15493891 9367 1182076139 75.40 77.70 75.10 76.70 2.00 2.68% 76.70 27 76.80 43 38.93
2021-07-27 4967 17850254 10814 1364619755 78.00 78.80 73.70 74.00 2.70 -3.52% 74.00 93 74.10 7 37.56
2021-07-28 4967 10663411 6484 761034441 73.40 74.50 68.00 72.00 2.00 -2.7% 72.00 32 72.10 9 36.55
2021-07-29 4967 7325874 4125 536707234 73.40 74.30 71.80 73.90 1.90 2.64% 73.90 44 74.00 35 37.51
2021-07-30 4967 9078855 5424 670949797 74.50 75.50 71.80 71.80 2.10 -2.84% 71.80 3 71.90 1 36.45
2021-08-02 4967 4518462 3067 329899235 72.80 73.80 72.10 73.00 1.20 1.67% 73.00 5 73.10 23 37.06
2021-08-03 4967 2928065 1974 213440033 73.30 73.80 72.10 73.10 0.10 0.14% 73.00 39 73.10 43 37.11
2021-08-04 4967 8583068 4884 635634392 73.50 75.00 72.30 74.70 1.60 2.19% 74.70 3 74.80 41 37.92
2021-08-05 4967 13989278 8561 1056969723 74.90 76.40 74.30 75.00 0.30 0.4% 75.00 66 75.10 1 38.07
2021-08-06 4967 5113991 3163 379484752 75.00 75.40 73.30 73.50 1.50 -2% 73.50 31 73.60 21 37.31
2021-08-09 4967 7079844 4159 505844848 72.90 73.50 70.10 70.20 3.30 -4.49% 70.20 95 70.30 22 35.63
2021-08-10 4967 18520413 9511 1183014726 66.30 66.30 63.20 63.20 7.00 -9.97% 0.00 0 63.20 699 32.08
2021-08-11 4967 11382453 6287 685479401 62.10 62.40 57.60 58.10 5.10 -8.07% 58.00 105 58.10 68 29.49
2021-08-12 4967 5158426 3008 301193829 59.10 59.50 57.50 57.50 0.60 -1.03% 57.50 35 57.60 2 29.19
2021-08-13 4967 11785650 6029 634240007 54.10 55.30 52.50 52.90 4.60 -8% 52.90 47 53.00 38 26.85
2021-08-16 4967 9882270 4518 517558920 53.30 54.50 51.30 51.80 1.10 -2.08% 51.80 10 51.90 5 17.50
2021-08-17 4967 5840043 3151 299237108 52.50 52.90 49.50 51.00 0.80 -1.54% 51.00 11 51.10 6 17.23
2021-08-18 4967 6204510 3582 325031900 50.10 54.40 49.90 54.20 3.20 6.27% 54.10 10 54.20 1 18.31
2021-08-19 4967 3503777 2313 182630928 53.40 53.40 51.00 51.00 3.20 -5.9% 51.00 27 51.10 10 17.23
2021-08-20 4967 4577376 2421 232598403 51.30 52.00 49.65 51.20 0.20 0.39% 51.00 29 51.20 3 17.30
2021-08-23 4967 4484656 2366 239418089 52.00 54.20 52.00 53.70 2.50 4.88% 53.70 5 53.80 25 18.14
2021-08-24 4967 3530674 2216 185664589 54.50 54.50 51.60 51.70 2.00 -3.72% 51.70 62 51.80 10 17.47
2021-08-25 4967 3514877 2020 186069895 52.00 53.80 51.70 53.30 1.60 3.09% 53.20 8 53.30 4 18.01
2021-08-26 4967 3316282 2118 174104860 53.90 54.00 51.70 52.10 1.20 -2.25% 52.10 27 52.20 14 17.60
2021-08-27 4967 2180763 1323 113275566 52.00 52.70 51.40 51.50 0.60 -1.15% 51.50 56 51.60 2 17.40
2021-08-30 4967 1852069 1180 95273209 52.00 52.30 51.00 51.20 0.30 -0.58% 51.20 4 51.30 11 17.30
2021-08-31 4967 2138063 1291 110572411 51.30 52.10 51.00 52.00 0.80 1.56% 52.00 15 52.10 11 17.57
2021-09-01 4967 6563224 4003 353147014 53.00 54.50 52.70 54.00 2.00 3.85% 54.00 44 54.10 30 18.24
2021-09-02 4967 4099943 2588 217634336 54.10 54.70 51.80 52.00 2.00 -3.7% 52.00 3 52.10 2 17.57
2021-09-03 4967 1615076 1036 84746453 52.90 53.30 52.10 52.30 0.30 0.58% 52.30 8 52.40 7 17.67
2021-09-06 4967 3367221 2078 171864389 52.90 52.90 49.80 50.00 2.30 -4.4% 50.00 42 50.10 32 16.89
2021-09-07 4967 2531708 1560 126164815 49.60 50.50 49.50 49.90 0.10 -0.2% 49.85 1 49.95 3 16.86
2021-09-08 4967 2183413 1325 108299723 50.10 50.30 49.20 49.30 0.60 -1.2% 49.30 2 49.35 1 16.66
2021-09-09 4967 1750418 1069 88194214 49.25 51.20 48.50 50.50 1.20 2.43% 50.50 1 50.70 16 17.06
2021-09-10 4967 1382522 863 70261755 50.30 51.60 50.20 51.40 0.90 1.78% 51.30 14 51.40 14 17.36
2021-09-13 4967 1080693 565 55118228 51.10 51.60 50.70 50.70 0.70 -1.36% 50.70 30 50.80 10 17.13
2021-09-14 4967 1589362 831 80086016 51.40 51.40 50.00 50.10 0.60 -1.18% 50.10 19 50.20 6 16.93
2021-09-15 4967 1271331 705 63007754 50.50 50.50 49.10 49.30 0.80 -1.6% 49.25 9 49.45 14 16.66
2021-09-16 4967 1122299 751 55309049 49.55 49.95 48.80 49.35 0.05 0.1% 49.35 7 49.50 1 16.67
2021-09-17 4967 1536000 929 76947000 49.35 51.30 49.00 50.70 1.35 2.74% 50.60 34 50.70 10 17.13
2021-09-22 4967 1081502 672 53524509 49.30 50.10 49.30 49.35 1.35 -2.66% 49.35 22 49.40 10 16.67
2021-09-23 4967 789499 532 39281319 50.10 50.40 49.25 49.40 0.05 0.1% 49.40 18 49.50 1 16.69
2021-09-24 4967 1048483 633 52682260 49.90 50.70 49.90 50.20 0.80 1.62% 50.20 6 50.30 14 16.96
2021-09-27 4967 913840 580 46442823 50.30 51.10 50.20 50.80 0.60 1.2% 50.70 7 50.80 15 17.16
2021-09-28 4967 1282143 841 63901742 51.00 51.00 49.50 49.55 1.25 -2.46% 49.55 7 49.60 7 16.74
2021-09-29 4967 4072109 2434 185594471 46.20 46.25 44.80 44.80 0.00 -9.59% 44.80 43 44.90 12 15.14
2021-09-30 4967 1546466 934 69617872 45.30 45.40 44.70 44.95 0.15 0.33% 44.90 39 44.95 16 15.19
2021-10-01 4967 2962450 1697 128801515 44.50 44.70 42.55 42.60 2.35 -5.23% 42.60 6 42.70 4 14.39
2021-10-04 4967 2579267 1784 108111834 43.50 43.70 40.95 41.10 1.50 -3.52% 41.10 16 41.15 31 13.89
2021-10-05 4967 2438908 1465 102028153 40.40 42.90 39.40 42.90 1.80 4.38% 42.85 5 42.90 42 14.49
2021-10-06 4967 1739687 1100 73073414 42.55 42.70 41.40 41.40 1.50 -3.5% 41.40 22 41.50 23 13.99
2021-10-07 4967 1832135 1015 78374701 42.15 43.10 42.00 42.80 1.40 3.38% 42.75 8 42.80 5 14.46
2021-10-08 4967 1870709 1408 78586479 43.10 43.20 41.20 41.65 1.15 -2.69% 41.65 3 41.70 20 14.07
2021-10-12 4967 1984081 1188 83048530 42.30 42.45 41.20 41.50 0.15 -0.36% 41.50 3 41.60 13 14.02
2021-10-13 4967 2391836 1340 96039093 41.60 42.00 39.70 40.00 1.50 -3.61% 39.95 1 40.00 9 13.51
2021-10-14 4967 1874714 1039 76699159 40.50 41.60 40.15 41.00 1.00 2.5% 41.00 7 41.10 17 13.85
2021-10-15 4967 1249410 827 52114765 42.00 42.20 41.20 41.55 0.55 1.34% 41.50 21 41.55 29 14.04
2021-10-18 4967 1230292 608 50987219 42.00 42.00 41.05 41.50 0.05 -0.12% 41.40 2 41.50 37 14.02
2021-10-19 4967 2060705 929 86468026 42.00 42.25 41.30 42.10 0.60 1.45% 42.05 1 42.10 13 14.22
2021-10-20 4967 1456866 777 61419642 42.40 42.50 41.80 42.20 0.10 0.24% 42.15 6 42.20 20 14.26
2021-10-21 4967 2400271 1198 102748045 42.50 43.40 42.20 42.30 0.10 0.24% 42.25 17 42.30 25 14.29
2021-10-22 4967 1497069 949 64479321 43.00 43.40 42.40 43.05 0.75 1.77% 43.05 8 43.15 5 14.54
2021-10-25 4967 1970266 1158 86637781 43.50 44.80 43.05 44.65 1.60 3.72% 44.65 7 44.70 34 15.08
2021-10-26 4967 3388058 2199 148893841 45.15 45.55 43.00 43.10 1.55 -3.47% 43.05 15 43.10 28 14.56
2021-10-27 4967 1679370 1082 73690333 43.85 44.30 43.30 44.05 0.95 2.2% 44.05 101 44.10 17 14.88
2021-10-28 4967 2092666 1339 93775250 44.60 45.25 44.25 44.95 0.90 2.04% 44.90 26 44.95 9 15.19
2021-10-29 4967 1805217 1153 80310358 45.10 45.25 44.10 44.20 0.75 -1.67% 44.15 34 44.20 94 14.93
2021-11-01 4967 2149695 1427 97530341 44.45 45.90 44.40 45.80 1.60 3.62% 45.80 4 45.85 9 15.47
2021-11-02 4967 2408668 1498 108574464 46.10 46.25 44.00 44.30 1.50 -3.28% 44.25 3 44.30 20 14.97
2021-11-03 4967 2300632 1429 104535833 44.75 46.35 44.30 45.55 1.25 2.82% 45.55 23 45.60 2 15.39
2021-11-04 4967 1350108 1008 61152814 46.20 46.35 44.85 45.00 0.55 -1.21% 45.00 11 45.05 6 15.20
2021-11-05 4967 990894 676 44168766 45.50 45.50 44.20 44.80 0.20 -0.44% 44.75 2 44.80 6 15.14
2021-11-08 4967 1552457 910 68665403 44.40 44.80 44.00 44.05 0.75 -1.67% 44.05 46 44.10 117 14.88
2021-11-09 4967 1440881 777 64171639 44.35 44.95 44.15 44.30 0.25 0.57% 44.30 13 44.50 5 14.97
2021-11-10 4967 3064021 1862 132114465 43.75 43.80 42.60 43.10 1.20 -2.71% 43.10 23 43.15 21 32.90
2021-11-11 4967 5109198 2678 211812632 39.65 42.85 39.65 41.95 1.15 -2.67% 41.95 8 42.00 11 32.02
2021-11-12 4967 2825109 1734 116644949 42.00 42.25 40.85 41.25 0.70 -1.67% 41.20 3 41.25 3 31.49
2021-11-15 4967 2817287 1587 118872995 41.25 42.90 41.00 42.65 1.40 3.39% 42.60 1 42.70 3 32.56
2021-11-16 4967 3870879 2374 168662424 43.65 44.40 42.70 43.00 0.35 0.82% 42.95 15 43.00 15 32.82
2021-11-17 4967 2722225 1600 119603936 43.35 44.30 43.35 44.00 1.00 2.33% 44.00 22 44.10 1 33.59
2021-11-18 4967 1807089 1157 79902273 44.55 44.55 43.90 44.00 0.00 0% 43.95 29 44.00 8 33.59
2021-11-19 4967 1377587 1015 60319057 44.45 44.75 43.10 43.20 0.80 -1.82% 43.20 28 43.25 4 32.98
2021-11-22 4967 4943223 2399 229630818 43.80 47.50 43.70 47.50 4.30 9.95% 47.50 13533 0.00 0 36.26
2021-11-23 4967 23975073 13597 1166030787 48.10 50.10 46.55 48.00 0.50 1.05% 47.85 1 48.00 2 36.64
2021-11-24 4967 5294398 3604 251906836 47.00 49.15 46.65 47.15 0.85 -1.77% 47.15 25 47.20 1 35.99
2021-11-25 4967 3165271 2194 145648850 47.65 47.70 45.10 45.15 2.00 -4.24% 45.15 23 45.20 5 34.47
2021-11-26 4967 2350546 1690 104796568 45.50 46.15 43.75 43.95 1.20 -2.66% 43.90 11 43.95 1 33.55
2021-11-29 4967 1792319 1441 76909193 42.75 43.90 42.15 42.80 1.15 -2.62% 42.80 29 42.85 17 32.67
2021-11-30 4967 1258068 973 54534179 43.05 43.75 43.00 43.25 0.45 1.05% 43.25 5 43.30 2 33.02
2021-12-01 4967 1145755 739 49691634 42.85 44.40 42.45 44.40 1.15 2.66% 44.30 10 44.40 5 33.89
2021-12-02 4967 7930057 5118 367122374 44.60 47.65 44.50 45.45 1.05 2.36% 45.45 18 45.50 6 34.69
2021-12-03 4967 3161617 2158 146315656 46.60 46.85 45.65 46.60 1.15 2.53% 46.55 43 46.60 20 35.57
2021-12-06 4967 2969363 1958 137823554 47.00 47.25 45.90 45.95 0.65 -1.39% 45.95 6 46.00 1 35.08
2021-12-07 4967 3205316 1946 150317653 47.00 47.80 46.15 46.50 0.55 1.2% 46.45 4 46.50 3 35.50
2021-12-08 4967 2359813 1781 108755664 47.60 47.60 45.50 45.50 1.00 -2.15% 45.50 93 45.55 8 34.73
2021-12-09 4967 1128962 745 51235635 46.00 46.00 45.00 45.10 0.40 -0.88% 45.10 1 45.15 11 34.43
2021-12-10 4967 868402 592 38760993 44.40 45.10 44.20 44.55 0.55 -1.22% 44.55 3 44.60 3 34.01
2021-12-13 4967 8906164 4350 425472829 45.50 49.00 45.20 49.00 4.45 9.99% 49.00 23176 0.00 0 37.40
2021-12-14 4967 6359793 4003 303359194 49.00 49.00 46.85 48.65 0.35 -0.71% 48.50 426 48.70 15 37.14
2021-12-15 4967 2942601 2071 141339881 48.35 48.75 47.70 48.10 0.55 -1.13% 48.10 1 48.15 12 36.72
2021-12-16 4967 4370548 2705 214398400 49.30 51.00 48.15 48.35 0.25 0.52% 48.35 1 48.40 14 36.91
2021-12-17 4967 1349515 887 64158520 47.90 48.20 47.10 48.20 0.15 -0.31% 47.80 2 48.20 5 36.79
2021-12-20 4967 1107940 953 52865491 47.05 48.65 47.05 47.40 0.80 -1.66% 47.40 1 47.55 1 36.18
2021-12-21 4967 2434735 1643 117447798 48.15 49.20 47.60 47.60 0.20 0.42% 47.60 12 47.70 11 36.34
2021-12-22 4967 7767776 4895 381701967 49.30 50.50 47.70 47.70 0.10 0.21% 47.70 29 47.85 1 36.41
2021-12-23 4967 2043938 1292 98335144 47.70 49.00 47.70 47.95 0.25 0.52% 47.95 4 48.00 14 36.60
2021-12-24 4967 1858407 1110 89237553 49.00 49.00 47.50 47.75 0.20 -0.42% 47.75 8 47.80 8 36.45
2021-12-27 4967 1695887 908 81375417 47.80 48.50 47.10 48.50 0.75 1.57% 48.45 102 48.50 12 37.02
2021-12-28 4967 969892 741 46568547 48.50 48.55 47.60 47.95 0.55 -1.13% 47.95 1 48.00 5 36.60
2021-12-29 4967 1891542 1068 91539287 48.00 49.00 47.70 49.00 1.05 2.19% 49.00 224 49.05 11 37.40
2021-12-30 4967 25438226 10386 1299154936 52.80 53.90 48.50 48.50 0.50 -1.02% 48.50 50 48.55 9 37.02