寶成(9904)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　　　31.45
0
0%		31.30
-0.15
-0.48%		 30.85
-0.45
-1.44%		31.00
0.15
0.49%		 　30.20
-0.8
-2.58%		29.05
-1.15
-3.81%		29.50
0.45
1.55%		29.05
-0.45
-1.53%		29.30
0.25
0.86%		 　29.20
-0.1
-0.34%		29.10
-0.1
-0.34%		28.25
-0.85
-2.92%		28.45
0.2
0.71%		28.50
0.05
0.18%		 　28.70
0.2
0.7%		28.90
0.2
0.7%		28.75
-0.15
-0.52%		28.85
0.1
0.35%		28.00
-0.85
-2.95%		 29.44
2 月　29.30
1.3
4.64%		29.00
-0.3
-1.02%		28.75
-0.25
-0.86%		 　　　　　　　　　　　29.05
0.3
1.04%		29.55
0.5
1.72%		29.50
-0.05
-0.17%		 　　30.30
0.8
2.71%		 30.70
0.4
1.32%		 29.71
3 月　29.80
-0.9
-2.93%		30.30
0.5
1.68%		30.40
0.1
0.33%		30.50
0.1
0.33%		 　30.50
0
0%		31.10
0.6
1.97%		31.00
-0.1
-0.32%		32.25
1.25
4.03%		32.15
-0.1
-0.31%		 　32.30
0.15
0.47%		32.75
0.45
1.39%		32.95
0.2
0.61%		33.10
0.15
0.46%		32.50
-0.6
-1.81%		 　32.30
-0.2
-0.62%		32.35
0.05
0.15%		31.85
-0.5
-1.55%		32.30
0.45
1.41%		32.95
0.65
2.01%		 　33.10
0.15
0.46%		33.10
0
0%		 31.96
4 月33.15
0.05
0.15%		 　　　33.40
0.25
0.75%		33.55
0.15
0.45%		33.50
-0.05
-0.15%		34.15
0.65
1.94%		 　34.35
0.2
0.59%		34.25
-0.1
-0.29%		34.10
-0.15
-0.44%		34.50
0.4
1.17%		35.40
0.9
2.61%		 　36.15
0.75
2.12%		36.50
0.35
0.97%		36.25
-0.25
-0.68%		35.00
-1.25
-3.45%		35.00
0
0%		 　35.20
0.2
0.57%		35.85
0.65
1.85%		37.50
1.65
4.6%		35.60
-1.9
-5.07%		 34.89
5 月　　34.90
-0.7
-1.97%		33.05
-1.85
-5.3%		33.45
0.4
1.21%		33.55
0.1
0.3%		34.20
0.65
1.94%		 　35.00
0.8
2.34%		33.65
-1.35
-3.86%		30.85
-2.8
-8.32%		30.70
-0.15
-0.49%		31.50
0.8
2.61%		 　31.65
0.15
0.48%		34.25
2.6
8.21%		35.35
1.1
3.21%		35.70
0.35
0.99%		36.10
0.4
1.12%		 　36.80
0.7
1.94%		37.00
0.2
0.54%		37.80
0.8
2.16%		38.35
0.55
1.46%		38.25
-0.1
-0.26%		 37.65
-0.6
-1.57%		34.94
6 月37.80
0.15
0.4%		37.85
0.05
0.13%		38.50
0.65
1.72%		38.05
-0.45
-1.17%		 　39.00
0.95
2.5%		38.35
-0.65
-1.67%		37.35
-1
-2.61%		37.35
0
0%		36.90
-0.45
-1.2%		 　　36.40
-0.5
-1.36%		36.50
0.1
0.27%		36.35
-0.15
-0.41%		36.25
-0.1
-0.28%		 　35.90
-0.35
-0.97%		36.40
0.5
1.39%		36.70
0.3
0.82%		36.85
0.15
0.41%		37.55
0.7
1.9%		 　38.15
0.6
1.6%		37.65
-0.5
-1.31%		39.30
1.65
4.38%		 37.43
7 月38.55
-0.75
-1.91%		38.10
-0.45
-1.17%		 　38.05
-0.05
-0.13%		38.05
0
0%		37.90
-0.15
-0.39%		38.15
0.25
0.66%		38.75
0.6
1.57%		 　38.60
-0.15
-0.39%		38.15
-0.45
-1.17%		37.15
-1
-2.62%		37.50
0.35
0.94%		37.70
0.2
0.53%		 　37.05
-0.65
-1.72%		36.35
-0.7
-1.89%		35.90
-0.45
-1.24%		35.80
-0.1
-0.28%		35.80
0
0%		 　35.65
-0.15
-0.42%		35.80
0.15
0.42%		35.25
-0.55
-1.54%		35.85
0.6
1.7%		35.30
-0.55
-1.53%		 37.05
8 月　35.50
0.2
0.57%		35.20
-0.3
-0.85%		35.45
0.25
0.71%		35.50
0.05
0.14%		35.20
-0.3
-0.85%		 　35.15
-0.05
-0.14%		34.60
-0.55
-1.56%		34.65
0.05
0.14%		34.60
-0.05
-0.14%		33.80
-0.8
-2.31%		 　33.60
-0.2
-0.59%		32.70
-0.9
-2.68%		33.30
0.6
1.83%		32.50
-0.8
-2.4%		32.50
0
0%		 　32.50
0
0%		32.70
0.2
0.62%		32.75
0.05
0.15%		31.95
-0.8
-2.44%		32.35
0.4
1.25%		 　32.60
0.25
0.77%		32.95
0.35
1.07%		33.69
9 月32.95
0
0%		32.55
-0.4
-1.21%		32.75
0.2
0.61%		 　32.35
-0.4
-1.22%		32.35
0
0%		31.95
-0.4
-1.24%		32.50
0.55
1.72%		32.80
0.3
0.92%		 　34.05
1.25
3.81%		33.95
-0.1
-0.29%		33.70
-0.25
-0.74%		33.75
0.05
0.15%		34.10
0.35
1.04%		 　　　33.00
-1.1
-3.23%		34.05
1.05
3.18%		33.70
-0.35
-1.03%		 　33.80
0.1
0.3%		33.60
-0.2
-0.59%		33.45
-0.15
-0.45%		33.75
0.3
0.9%		 33.25
10 月33.05
-0.7
-2.07%		 　33.15
0.1
0.3%		32.90
-0.25
-0.75%		32.60
-0.3
-0.91%		33.25
0.65
1.99%		32.90
-0.35
-1.05%		 　　32.40
-0.5
-1.52%		32.35
-0.05
-0.15%		32.60
0.25
0.77%		33.20
0.6
1.84%		 　33.20
0
0%		33.30
0.1
0.3%		33.55
0.25
0.75%		34.00
0.45
1.34%		33.70
-0.3
-0.88%		 　33.65
-0.05
-0.15%		35.00
1.35
4.01%		35.10
0.1
0.29%		34.60
-0.5
-1.42%		34.10
-0.5
-1.45%		 33.45
11 月34.40
0.3
0.88%		33.85
-0.55
-1.6%		33.95
0.1
0.3%		33.85
-0.1
-0.29%		33.75
-0.1
-0.3%		 　34.20
0.45
1.33%		34.90
0.7
2.05%		34.75
-0.15
-0.43%		34.50
-0.25
-0.72%		34.40
-0.1
-0.29%		 　34.75
0.35
1.02%		34.85
0.1
0.29%		34.65
-0.2
-0.57%		34.95
0.3
0.87%		34.70
-0.25
-0.72%		 　34.35
-0.35
-1.01%		33.80
-0.55
-1.6%		34.00
0.2
0.59%		33.95
-0.05
-0.15%		33.25
-0.7
-2.06%		 　32.75
-0.5
-1.5%		32.05
-0.7
-2.14%		 34.04
12 月32.50
0.45
1.4%		32.50
0
0%		32.70
0.2
0.62%		 　33.00
0.3
0.92%		33.30
0.3
0.91%		33.95
0.65
1.95%		34.00
0.05
0.15%		33.65
-0.35
-1.03%		 　33.00
-0.65
-1.93%		32.90
-0.1
-0.3%		32.70
-0.2
-0.61%		32.60
-0.1
-0.31%		32.50
-0.1
-0.31%		 　32.35
-0.15
-0.46%		32.60
0.25
0.77%		32.60
0
0%		32.70
0.1
0.31%		32.95
0.25
0.76%		 　33.15
0.2
0.61%		33.45
0.3
0.9%		33.25
-0.2
-0.6%		33.15
-0.1
-0.3%		　32.96

說明:最高漲幅:8.21%最低跌幅:-8.32% 最高價:39.30最低價:28.00平均價:33.71,灰色底表示週末,漲146天(62.9)元,跌139天(-64.5)元,平盤17天
8%=1,5%=4,4%=5,3%=8,2%=27,1%=65,0%=53,-0%=1,-1%=2,-2%=2,-3%=17,-4%=33,-5%=41,-6%=43,

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 9904 8288707 3292 259596280 31.35 31.50 31.00 31.45 0.05 0% 31.40 266 31.45 96 20.69
2021-01-05 9904 5944257 2923 186249231 31.45 31.60 31.15 31.30 0.15 -0.48% 31.30 20 31.35 17 20.59
2021-01-07 9904 7884755 3715 242000993 30.80 31.00 30.35 30.85 0.10 -1.44% 30.85 22 30.90 22 20.30
2021-01-08 9904 14454302 7296 442023747 30.70 31.00 30.35 31.00 0.15 0.49% 30.95 10 31.00 483 20.39
2021-01-11 9904 19500579 8074 590665157 30.80 30.85 30.05 30.20 0.80 -2.58% 30.15 275 30.20 106 19.87
2021-01-12 9904 25423095 12203 743490908 30.05 30.10 28.90 29.05 1.15 -3.81% 29.00 232 29.05 13 19.11
2021-01-13 9904 10966356 4571 321878577 29.05 29.60 28.90 29.50 0.45 1.55% 29.45 22 29.50 34 19.41
2021-01-14 9904 12275121 5507 357517814 29.35 29.50 29.00 29.05 0.45 -1.53% 29.05 110 29.10 17 19.11
2021-01-15 9904 8747558 3449 255962881 29.10 29.50 29.05 29.30 0.25 0.86% 29.25 1 29.30 60 19.28
2021-01-18 9904 8329537 3394 240978193 29.20 29.20 28.35 29.20 0.10 -0.34% 29.15 5 29.20 153 19.21
2021-01-19 9904 7044126 2587 205859341 29.20 29.50 29.05 29.10 0.10 -0.34% 29.10 67 29.15 16 19.14
2021-01-20 9904 17550140 7618 498926231 29.05 29.20 28.00 28.25 0.85 -2.92% 28.20 13 28.25 68 18.59
2021-01-21 9904 6304846 2856 179635464 28.40 28.70 28.35 28.45 0.20 0.71% 28.40 22 28.45 35 18.72
2021-01-22 9904 7547700 3084 214531341 28.10 28.70 28.10 28.50 0.05 0.18% 28.50 162 28.55 119 18.75
2021-01-25 9904 3970217 1935 113379782 28.35 28.75 28.20 28.70 0.20 0.7% 28.65 28 28.70 119 18.88
2021-01-26 9904 7139864 2816 205454768 28.70 28.90 28.40 28.90 0.20 0.7% 28.85 19 28.90 94 19.01
2021-01-27 9904 6555561 2990 189712989 28.95 29.20 28.75 28.75 0.15 -0.52% 28.75 200 28.80 143 18.91
2021-01-28 9904 7859190 3161 226839448 28.55 29.30 28.20 28.85 0.10 0.35% 28.80 55 28.85 9 18.98
2021-01-29 9904 10448538 4142 295509554 28.55 28.75 28.00 28.00 0.85 -2.95% 28.00 348 28.10 14 18.42
2021-02-02 9904 7621313 3536 221832852 28.45 29.30 28.45 29.30 0.60 4.64% 29.25 12 29.30 266 19.28
2021-02-03 9904 4085726 1741 118544148 29.40 29.40 28.80 29.00 0.30 -1.02% 28.95 24 29.00 297 19.08
2021-02-04 9904 3898579 1818 111922379 28.80 28.90 28.55 28.75 0.25 -0.86% 28.70 19 28.75 94 18.91
2021-02-17 9904 8224411 3529 239669942 29.00 29.30 28.95 29.05 0.25 1.04% 29.00 286 29.05 163 19.11
2021-02-18 9904 7586925 2856 223732263 29.05 29.80 29.05 29.55 0.50 1.72% 29.50 947 29.55 147 19.44
2021-02-19 9904 9567632 3463 280374731 29.60 29.60 29.05 29.50 0.05 -0.17% 29.45 5 29.50 248 19.41
2021-02-23 9904 10790192 4465 325533059 29.80 30.30 29.75 30.30 0.65 2.71% 30.25 46 30.30 119 19.93
2021-02-25 9904 10359583 4105 317532684 30.50 30.90 30.45 30.70 0.35 1.32% 30.70 62 30.75 56 20.20
2021-03-02 9904 10031881 3464 302806259 30.30 30.60 29.80 29.80 0.40 -2.93% 29.80 500 29.85 140 19.61
2021-03-03 9904 9627243 3568 291590010 30.00 30.45 29.90 30.30 0.50 1.68% 30.30 180 30.35 9 19.93
2021-03-04 9904 9992660 4088 303365669 30.25 30.70 30.00 30.40 0.10 0.33% 30.40 8 30.45 14 20.00
2021-03-05 9904 7880328 3171 240295621 30.15 30.75 30.00 30.50 0.10 0.33% 30.45 396 30.50 157 20.07
2021-03-08 9904 14225385 5527 437028875 30.55 31.30 30.40 30.50 0.00 0% 30.45 132 30.50 1083 20.07
2021-03-09 9904 12569731 5359 387669783 30.50 31.10 30.45 31.10 0.60 1.97% 31.05 5 31.10 240 20.46
2021-03-10 9904 9250178 3533 286961957 31.20 31.30 30.90 31.00 0.10 -0.32% 31.00 484 31.05 14 20.39
2021-03-11 9904 26044370 10689 835149426 31.50 32.40 31.50 32.25 1.25 4.03% 32.25 20 32.30 84 21.22
2021-03-12 9904 12493796 5250 399969486 32.40 32.40 31.75 32.15 0.10 -0.31% 32.10 18 32.15 205 21.15
2021-03-15 9904 8428074 3529 272010626 32.10 32.50 32.00 32.30 0.15 0.47% 32.30 226 32.35 320 21.25
2021-03-16 9904 12373682 5211 403294710 32.30 32.90 32.15 32.75 0.45 1.39% 32.70 48 32.75 45 21.55
2021-03-17 9904 16164521 6125 532563409 32.75 33.20 32.70 32.95 0.20 0.61% 32.90 580 32.95 36 21.68
2021-03-18 9904 12126116 4670 401129174 32.95 33.45 32.85 33.10 0.15 0.46% 33.05 7 33.10 137 21.78
2021-03-19 9904 18287965 7090 595266473 32.80 33.25 32.10 32.50 0.60 -1.81% 32.45 31 32.50 382 21.38
2021-03-22 9904 9280949 3408 299450790 32.50 32.60 32.05 32.30 0.20 -0.62% 32.25 134 32.30 35 21.25
2021-03-23 9904 5773876 2796 187323918 32.30 32.70 32.30 32.35 0.05 0.15% 32.35 10 32.40 47 21.28
2021-03-24 9904 14807245 7034 476471754 32.25 33.10 31.75 31.85 0.50 -1.55% 31.85 51 31.90 5 20.95
2021-03-25 9904 8019903 3233 258660667 31.90 32.45 31.90 32.30 0.45 1.41% 32.30 17 32.35 13 21.25
2021-03-26 9904 15973550 5991 523885620 32.25 33.10 32.00 32.95 0.65 2.01% 32.90 33 32.95 39 20.09
2021-03-29 9904 10204808 5016 336812719 33.10 33.30 32.70 33.10 0.15 0.46% 33.10 29 33.15 295 20.18
2021-03-30 9904 7755005 3600 256018575 33.05 33.25 32.70 33.10 0.00 0% 33.05 64 33.10 14 20.18
2021-04-01 9904 6490834 2515 214844361 33.10 33.40 32.90 33.15 0.15 0.15% 33.10 48 33.15 49 20.21
2021-04-06 9904 9754591 3968 326981501 33.30 33.85 33.25 33.40 0.25 0.75% 33.35 28 33.40 131 20.37
2021-04-07 9904 6910794 2782 230967997 33.45 33.60 33.25 33.55 0.15 0.45% 33.50 225 33.55 90 20.46
2021-04-08 9904 5124164 2582 171293571 33.30 33.55 33.25 33.50 0.05 -0.15% 33.45 133 33.50 48 20.43
2021-04-09 9904 13620796 5415 462382967 33.45 34.40 33.30 34.15 0.65 1.94% 34.10 30 34.15 13 20.82
2021-04-12 9904 7418477 3321 254153570 34.15 34.40 34.00 34.35 0.20 0.59% 34.35 120 34.40 441 20.95
2021-04-13 9904 15201824 6080 529413725 34.65 35.50 34.20 34.25 0.10 -0.29% 34.25 18 34.30 2 20.88
2021-04-14 9904 11278224 4954 386855339 34.35 34.95 33.80 34.10 0.15 -0.44% 34.05 88 34.10 143 20.79
2021-04-15 9904 11542468 4210 400119816 34.15 35.10 34.15 34.50 0.40 1.17% 34.45 81 34.50 685 21.04
2021-04-16 9904 14425952 5470 506558943 34.50 35.40 34.45 35.40 0.90 2.61% 35.35 36 35.40 256 21.59
2021-04-19 9904 15146089 6875 546361071 35.65 36.35 35.65 36.15 0.75 2.12% 36.15 27 36.20 68 22.04
2021-04-20 9904 11118965 4336 401838897 36.15 36.50 35.50 36.50 0.35 0.97% 36.45 71 36.50 426 22.26
2021-04-21 9904 8270660 3810 299237618 36.10 36.40 35.80 36.25 0.25 -0.68% 36.20 209 36.25 19 22.10
2021-04-22 9904 17015586 7392 602020522 36.45 36.50 34.60 35.00 1.25 -3.45% 34.95 116 35.00 255 21.34
2021-04-23 9904 8532497 3614 298287798 35.00 35.25 34.50 35.00 0.00 0% 35.00 6 35.05 90 21.34
2021-04-26 9904 7821687 3485 274298414 35.00 35.30 34.65 35.20 0.20 0.57% 35.20 28 35.25 229 21.46
2021-04-27 9904 9142704 3899 326517416 35.20 36.15 35.00 35.85 0.65 1.85% 35.85 10 35.90 47 21.86
2021-04-28 9904 28122329 11192 1041750923 36.00 37.80 35.85 37.50 1.65 4.6% 37.45 12 37.50 643 22.87
2021-04-29 9904 19564803 8470 705556495 36.90 36.90 35.60 35.60 1.90 -5.07% 35.60 157 35.65 237 21.71
2021-05-03 9904 21176434 7624 731973118 35.15 35.15 33.85 34.90 0.70 -1.97% 34.85 15 34.90 11 21.28
2021-05-04 9904 17512674 6149 588809465 34.80 34.85 32.85 33.05 1.85 -5.3% 33.05 50 33.10 38 20.15
2021-05-05 9904 8120886 3156 272673502 33.00 33.95 32.90 33.45 0.40 1.21% 33.45 68 33.50 139 20.40
2021-05-06 9904 6658301 2870 223357535 33.45 34.00 33.10 33.55 0.10 0.3% 33.50 12 33.55 70 20.46
2021-05-07 9904 5662762 2259 192691625 33.90 34.25 33.65 34.20 0.65 1.94% 34.10 6 34.20 1 20.85
2021-05-10 9904 7679142 2706 267996389 34.40 35.20 34.30 35.00 0.80 2.34% 35.00 40 35.05 27 21.34
2021-05-11 9904 11609242 4911 396872205 34.40 35.20 33.20 33.65 1.35 -3.86% 33.60 73 33.65 93 20.52
2021-05-12 9904 21537021 8450 678874805 33.50 33.60 30.30 30.85 2.80 -8.32% 30.80 23 30.85 4 18.81
2021-05-13 9904 14339423 5159 439644650 30.30 31.40 29.50 30.70 0.15 -0.49% 30.70 71 30.75 13 18.72
2021-05-14 9904 10244321 4053 320794850 30.90 31.80 30.75 31.50 0.80 2.61% 31.45 3 31.50 282 19.21
2021-05-17 9904 18390980 6219 581386334 30.80 32.55 30.75 31.65 0.15 0.48% 31.60 9 31.65 53 9.39
2021-05-18 9904 18512555 7412 620214337 32.40 34.30 32.05 34.25 2.60 8.21% 34.20 6 34.25 238 10.16
2021-05-19 9904 19605657 8952 687876158 34.40 35.85 34.20 35.35 1.10 3.21% 35.30 382 35.35 55 10.49
2021-05-20 9904 17945692 7919 637103858 35.50 36.00 34.95 35.70 0.35 0.99% 35.65 16 35.70 11 10.59
2021-05-21 9904 14352307 6481 517390614 36.15 36.70 35.40 36.10 0.40 1.12% 36.05 51 36.10 87 10.71
2021-05-24 9904 22448916 9759 827379396 35.80 37.50 35.80 36.80 0.70 1.94% 36.80 132 36.85 93 10.92
2021-05-25 9904 19225089 8433 715093684 37.50 37.95 36.55 37.00 0.20 0.54% 36.90 8 37.00 524 10.98
2021-05-26 9904 21017529 8925 789516157 37.10 37.80 36.95 37.80 0.80 2.16% 37.75 31 37.80 177 11.22
2021-05-27 9904 28262931 10102 1078679893 38.05 38.50 37.55 38.35 0.55 1.46% 38.30 9 38.35 236 11.38
2021-05-28 9904 17482344 7650 669374457 38.50 38.65 37.80 38.25 0.10 -0.26% 38.25 55 38.30 236 11.35
2021-05-31 9904 26404424 11995 987476965 38.35 38.60 36.75 37.65 0.60 -1.57% 37.55 4 37.65 113 11.17
2021-06-01 9904 12835219 6301 482758598 37.80 37.90 37.20 37.80 0.15 0.4% 37.75 32 37.80 72 11.22
2021-06-02 9904 11338156 5141 427327984 37.90 38.00 37.35 37.85 0.05 0.13% 37.80 66 37.85 109 11.23
2021-06-03 9904 16980915 7255 649096338 37.95 38.50 37.70 38.50 0.65 1.72% 38.50 28 38.55 234 11.42
2021-06-04 9904 20437606 9208 788820539 38.80 39.45 37.90 38.05 0.45 -1.17% 38.00 55 38.05 12 11.29
2021-06-07 9904 18865346 7670 723597900 38.10 39.00 37.15 39.00 0.95 2.5% 38.95 83 39.00 643 11.57
2021-06-08 9904 11586622 4385 448104138 39.00 39.15 38.35 38.35 0.65 -1.67% 38.35 37 38.40 38 11.38
2021-06-09 9904 10364940 4451 391660356 38.35 38.35 37.30 37.35 1.00 -2.61% 37.35 126 37.40 14 11.08
2021-06-10 9904 7200327 3716 269553493 37.50 37.90 37.10 37.35 0.00 0% 37.35 12 37.40 41 11.08
2021-06-11 9904 11952416 5034 441938316 37.20 37.60 36.60 36.90 0.45 -1.2% 36.85 48 36.90 41 10.95
2021-06-15 9904 7517709 4295 274915310 37.00 37.20 36.30 36.40 0.50 -1.36% 36.40 153 36.45 45 10.80
2021-06-16 9904 7929350 4043 288285729 36.20 36.80 36.00 36.50 0.10 0.27% 36.50 130 36.55 13 10.83
2021-06-17 9904 4369642 2442 158693534 36.05 36.55 36.05 36.35 0.15 -0.41% 36.35 51 36.40 3 10.79
2021-06-18 9904 14326068 5921 523337077 36.30 37.15 36.25 36.25 0.10 -0.28% 36.25 122 36.50 8 10.76
2021-06-21 9904 9841901 3941 353090747 35.90 36.50 35.60 35.90 0.35 -0.97% 35.85 121 35.90 79 10.65
2021-06-22 9904 5837091 2622 212533233 36.35 36.80 36.10 36.40 0.50 1.39% 36.35 15 36.40 57 10.80
2021-06-23 9904 7629428 3343 279378222 36.55 36.90 36.05 36.70 0.30 0.82% 36.70 15 36.75 2 10.89
2021-06-24 9904 5935192 2291 219552159 36.70 37.30 36.60 36.85 0.15 0.41% 36.85 17 36.90 7 10.93
2021-06-25 9904 11754708 4935 443152892 37.35 38.00 37.35 37.55 0.70 1.9% 37.50 1490 37.55 62 11.14
2021-06-28 9904 16187433 7225 622564814 38.20 39.10 38.05 38.15 0.60 1.6% 38.15 48 38.20 14 11.32
2021-06-29 9904 11319089 5233 425154033 38.05 38.05 37.00 37.65 0.50 -1.31% 37.60 18 37.65 77 11.17
2021-06-30 9904 32365294 14492 1262131546 37.90 39.50 37.75 39.30 1.65 4.38% 39.30 64 39.35 363 11.66
2021-07-01 9904 23527774 11744 924487599 39.80 40.50 38.35 38.55 0.75 -1.91% 38.55 237 38.60 19 11.44
2021-07-02 9904 9204852 3759 352384551 38.50 38.95 38.10 38.10 0.45 -1.17% 38.10 436 38.15 4 11.31
2021-07-05 9904 9375757 4203 356277819 38.25 38.35 37.85 38.05 0.05 -0.13% 38.00 13 38.05 462 11.29
2021-07-06 9904 9351266 3921 354101622 38.10 38.20 37.60 38.05 0.00 0% 38.00 99 38.05 89 11.29
2021-07-07 9904 11025700 4303 417256337 38.00 38.20 37.60 37.90 0.15 -0.39% 37.85 17 37.90 370 11.25
2021-07-08 9904 12325406 5423 470584271 38.20 38.85 37.80 38.15 0.25 0.66% 38.10 2 38.15 67 11.32
2021-07-09 9904 13287939 4881 509413433 38.00 38.75 37.85 38.75 0.60 1.57% 38.70 131 38.75 31 11.50
2021-07-12 9904 11051389 4193 426082823 39.00 39.10 38.20 38.60 0.15 -0.39% 38.55 6 38.60 104 11.45
2021-07-13 9904 11993124 5068 457965328 38.45 38.55 37.90 38.15 0.45 -1.17% 38.15 242 38.20 72 11.32
2021-07-14 9904 8121425 3884 304962199 37.85 38.10 37.15 37.15 0.00 -2.62% 37.15 229 37.20 10 11.02
2021-07-15 9904 10148659 3673 380474376 37.15 38.10 37.05 37.50 0.35 0.94% 37.45 20 37.50 130 11.13
2021-07-16 9904 7867630 2981 295542724 37.50 37.90 37.30 37.70 0.20 0.53% 37.70 29 37.75 25 11.19
2021-07-19 9904 11084106 4154 409646349 37.60 37.65 36.70 37.05 0.65 -1.72% 37.00 19 37.05 21 10.99
2021-07-20 9904 7054347 3090 257198189 36.65 36.85 36.30 36.35 0.70 -1.89% 36.35 326 36.40 13 10.79
2021-07-21 9904 7984955 3850 287184974 36.70 36.70 35.65 35.90 0.45 -1.24% 35.85 5 35.90 16 10.65
2021-07-22 9904 8183000 3066 292948400 36.20 36.45 35.45 35.80 0.10 -0.28% 35.65 39 35.80 138 10.62
2021-07-23 9904 5935911 1851 213283570 35.70 36.30 35.55 35.80 0.00 0% 35.75 155 35.80 590 10.62
2021-07-26 9904 5233441 2108 186641824 35.80 35.95 35.45 35.65 0.15 -0.42% 35.60 18 35.65 27 10.58
2021-07-27 9904 4310378 1886 153937156 35.75 36.05 35.50 35.80 0.15 0.42% 35.75 36 35.80 98 10.62
2021-07-28 9904 8201738 3173 288827156 35.70 35.90 34.85 35.25 0.55 -1.54% 35.25 66 35.30 57 10.46
2021-07-29 9904 3855147 1529 137292530 35.30 35.85 35.30 35.85 0.60 1.7% 35.75 9 35.85 161 10.64
2021-07-30 9904 5404899 2142 191353132 35.60 35.65 35.30 35.30 0.55 -1.53% 35.30 98 35.40 10 10.47
2021-08-02 9904 4793023 2163 168754507 35.30 35.50 34.90 35.50 0.20 0.57% 35.45 46 35.50 32 10.53
2021-08-03 9904 4894150 1970 171576139 35.20 35.30 34.95 35.20 0.30 -0.85% 35.15 51 35.20 156 10.45
2021-08-04 9904 5015014 2254 177362577 35.00 35.75 35.00 35.45 0.25 0.71% 35.45 27 35.50 109 10.52
2021-08-05 9904 2937490 1460 104118844 35.55 35.70 35.00 35.50 0.05 0.14% 35.40 10 35.50 105 10.53
2021-08-06 9904 2918802 1411 102932900 35.40 35.40 35.15 35.20 0.30 -0.85% 35.20 13 35.30 4 10.45
2021-08-09 9904 5468632 2453 190755647 35.00 35.25 34.45 35.15 0.05 -0.14% 35.10 55 35.15 184 10.43
2021-08-10 9904 5580792 2618 193303186 35.00 35.00 34.45 34.60 0.55 -1.56% 34.60 29 34.65 50 10.27
2021-08-11 9904 6649498 2824 229478826 34.30 34.85 34.20 34.65 0.05 0.14% 34.65 105 34.70 52 10.28
2021-08-12 9904 2985597 1765 102477564 34.55 34.60 34.15 34.60 0.05 -0.14% 34.40 2 34.60 62 10.27
2021-08-13 9904 6486088 2820 219789986 34.25 34.60 33.65 33.80 0.80 -2.31% 33.75 79 33.80 15 10.03
2021-08-16 9904 7662506 3083 259063975 34.20 34.45 33.35 33.60 0.20 -0.59% 33.60 16 33.65 129 9.97
2021-08-17 9904 7534309 3304 249121576 33.60 33.70 32.70 32.70 0.90 -2.68% 32.70 71 32.75 19 6.81
2021-08-18 9904 6229610 2585 205387530 32.40 33.35 32.25 33.30 0.60 1.83% 33.30 4 33.35 34 6.94
2021-08-19 9904 10768173 4197 354113287 33.15 33.40 32.50 32.50 0.80 -2.4% 32.50 88 32.55 8 6.77
2021-08-20 9904 5231430 2250 170839096 32.70 32.95 32.15 32.50 0.00 0% 32.50 124 32.60 4 6.77
2021-08-23 9904 5051465 1843 164532051 32.55 33.10 32.30 32.50 0.00 0% 32.45 10 32.50 190 6.77
2021-08-24 9904 5131365 2423 166496001 32.50 32.75 32.25 32.70 0.20 0.62% 32.65 11 32.70 9 6.81
2021-08-25 9904 6117050 2151 199610645 32.70 32.85 32.40 32.75 0.05 0.15% 32.70 103 32.75 32 6.82
2021-08-26 9904 12698818 4807 408168666 32.65 32.65 31.95 31.95 0.80 -2.44% 31.95 329 32.00 3 6.66
2021-08-27 9904 7540653 2855 243250368 31.80 32.55 31.55 32.35 0.40 1.25% 32.35 6 32.40 39 6.74
2021-08-30 9904 6045099 2635 195954172 32.45 32.60 32.20 32.60 0.25 0.77% 32.55 110 32.60 33 6.79
2021-08-31 9904 7930643 2298 259057555 32.55 32.95 32.20 32.95 0.35 1.07% 32.90 15 32.95 35 6.86
2021-09-01 9904 7749048 2441 255057887 32.75 33.15 32.55 32.95 0.00 0% 32.90 91 32.95 4 6.86
2021-09-02 9904 5427649 2239 176709235 32.85 32.95 32.35 32.55 0.40 -1.21% 32.50 54 32.55 37 6.78
2021-09-03 9904 6964111 2411 227530285 32.70 32.85 32.50 32.75 0.20 0.61% 32.70 13 32.75 13 6.82
2021-09-06 9904 4928949 2571 160023557 32.50 32.75 32.25 32.35 0.40 -1.22% 32.35 30 32.40 7 6.74
2021-09-07 9904 3524312 1514 114106559 32.35 32.55 32.25 32.35 0.00 0% 32.35 78 32.40 33 6.74
2021-09-08 9904 6610913 2713 211695198 32.35 32.35 31.85 31.95 0.40 -1.24% 31.90 84 31.95 15 6.66
2021-09-09 9904 4597931 1812 147841225 31.85 32.50 31.80 32.50 0.55 1.72% 32.45 40 32.50 86 6.77
2021-09-10 9904 3381877 1379 110752686 32.45 32.90 32.35 32.80 0.30 0.92% 32.75 181 32.80 10 6.83
2021-09-13 9904 12100090 5301 409162536 32.80 34.25 32.70 34.05 1.25 3.81% 34.00 63 34.05 67 7.09
2021-09-14 9904 5876845 2407 199370143 34.05 34.20 33.70 33.95 0.10 -0.29% 33.90 28 33.95 13 7.07
2021-09-15 9904 5715017 2262 192596738 33.80 34.00 33.40 33.70 0.25 -0.74% 33.70 115 33.75 75 7.02
2021-09-16 9904 3217480 1372 108060897 33.70 33.85 33.35 33.75 0.05 0.15% 33.75 3 33.80 131 7.03
2021-09-17 9904 10262000 2495 349149750 33.75 34.20 33.60 34.10 0.35 1.04% 34.05 7 34.10 397 7.10
2021-09-22 9904 7850108 3405 260143216 33.40 33.50 32.75 33.00 1.10 -3.23% 32.95 39 33.00 102 6.88
2021-09-23 9904 6266747 2447 212433706 33.50 34.15 33.45 34.05 1.05 3.18% 34.05 23 34.10 94 7.09
2021-09-24 9904 8182803 3562 277691499 34.05 34.45 33.65 33.70 0.35 -1.03% 33.70 73 33.80 84 7.02
2021-09-27 9904 4947492 2305 167571663 33.95 34.20 33.70 33.80 0.10 0.3% 33.80 59 33.85 10 7.04
2021-09-28 9904 4394021 1890 147718412 33.70 33.85 33.20 33.60 0.20 -0.59% 33.60 51 33.70 1 7.00
2021-09-29 9904 7369892 2894 245834352 33.40 33.60 33.05 33.45 0.15 -0.45% 33.45 305 33.50 65 6.97
2021-09-30 9904 6780480 2350 228954395 33.35 34.05 33.25 33.75 0.30 0.9% 33.75 33 33.80 19 7.03
2021-10-01 9904 9229788 3354 306034149 33.80 33.80 32.85 33.05 0.70 -2.07% 33.00 12 33.05 128 6.89
2021-10-04 9904 5015489 1826 167780778 33.40 33.80 33.10 33.15 0.10 0.3% 33.10 132 33.20 40 6.91
2021-10-05 9904 4349684 1947 143175698 33.40 33.40 32.55 32.90 0.25 -0.75% 32.90 72 32.95 76 6.85
2021-10-06 9904 5161303 2251 168910854 33.15 33.25 32.60 32.60 0.30 -0.91% 32.60 236 32.65 84 6.79
2021-10-07 9904 5362479 2277 177946715 32.75 33.40 32.75 33.25 0.65 1.99% 33.20 26 33.25 14 6.93
2021-10-08 9904 4474140 2052 147729214 33.20 33.25 32.90 32.90 0.35 -1.05% 32.90 91 33.00 5 6.85
2021-10-12 9904 8995227 3282 289946670 32.55 32.60 31.80 32.40 0.50 -1.52% 32.35 37 32.40 20 6.75
2021-10-13 9904 5702438 2188 184735384 32.65 33.05 32.15 32.35 0.05 -0.15% 32.30 44 32.40 118 6.74
2021-10-14 9904 2722828 1339 88805694 32.35 32.80 32.35 32.60 0.25 0.77% 32.55 44 32.60 5 6.79
2021-10-15 9904 4781877 1879 158262330 32.70 33.30 32.65 33.20 0.60 1.84% 33.15 21 33.20 13 6.92
2021-10-18 9904 4525609 1778 150780832 33.20 33.45 33.15 33.20 0.00 0% 33.20 40 33.25 7 6.92
2021-10-19 9904 2865365 1547 95709204 33.40 33.55 33.15 33.30 0.10 0.3% 33.30 69 33.45 1 6.94
2021-10-20 9904 3591180 1664 120490145 33.60 33.70 33.40 33.55 0.25 0.75% 33.55 8 33.60 118 6.99
2021-10-21 9904 13929783 3356 473143704 33.70 34.15 33.65 34.00 0.45 1.34% 34.00 84 34.05 150 7.08
2021-10-22 9904 6699655 3266 226489066 34.05 34.20 33.50 33.70 0.30 -0.88% 33.70 64 33.75 68 7.02
2021-10-25 9904 2455877 1298 82692659 33.55 33.85 33.50 33.65 0.05 -0.15% 33.65 20 33.75 6 7.01
2021-10-26 9904 13021141 5849 450413298 33.70 35.00 33.65 35.00 1.35 4.01% 34.95 128 35.00 100 7.29
2021-10-27 9904 11270327 4471 395760219 35.10 35.80 34.70 35.10 0.10 0.29% 35.05 180 35.10 113 7.31
2021-10-28 9904 5031618 2817 175051671 34.90 35.30 34.45 34.60 0.50 -1.42% 34.55 97 34.60 48 7.21
2021-10-29 9904 6414037 2467 219443037 34.50 34.55 34.05 34.10 0.50 -1.45% 34.10 96 34.15 9 7.10
2021-11-01 9904 3326212 1490 114170966 34.20 34.50 34.00 34.40 0.30 0.88% 34.40 25 34.45 175 7.17
2021-11-02 9904 8349815 3457 282996207 34.55 34.55 33.50 33.85 0.55 -1.6% 33.80 2 33.85 115 7.05
2021-11-03 9904 3377477 1362 114697755 33.85 34.20 33.70 33.95 0.10 0.3% 33.90 8 33.95 35 7.07
2021-11-04 9904 3872800 1658 132023174 34.35 34.45 33.85 33.85 0.10 -0.29% 33.85 245 33.95 4 7.05
2021-11-05 9904 5961741 2145 200563219 33.80 34.00 33.45 33.75 0.10 -0.3% 33.75 31 33.80 55 7.03
2021-11-08 9904 3319928 1594 113112712 33.75 34.25 33.75 34.20 0.45 1.33% 34.15 52 34.20 135 7.12
2021-11-09 9904 6657473 2876 231078111 34.25 34.95 34.20 34.90 0.70 2.05% 34.85 20 34.90 53 7.27
2021-11-10 9904 3927745 2223 136792257 34.85 35.00 34.65 34.75 0.15 -0.43% 34.70 117 34.75 14 7.24
2021-11-11 9904 3382365 1526 117215005 34.85 34.85 34.50 34.50 0.25 -0.72% 34.50 151 34.60 37 7.19
2021-11-12 9904 2939063 1256 101088668 34.50 34.55 34.30 34.40 0.10 -0.29% 34.40 205 34.45 11 7.17
2021-11-15 9904 4966184 1918 173077183 34.95 35.10 34.65 34.75 0.35 1.02% 34.70 28 34.75 30 7.65
2021-11-16 9904 4789318 2167 166368623 34.90 34.90 34.60 34.85 0.10 0.29% 34.80 5 34.85 100 7.68
2021-11-17 9904 3919288 1796 135801248 34.80 34.85 34.50 34.65 0.20 -0.57% 34.60 1 34.65 1 7.63
2021-11-18 9904 6003748 2616 210247816 34.85 35.30 34.65 34.95 0.30 0.87% 34.95 61 35.00 118 7.70
2021-11-19 9904 5031383 2545 175024597 35.20 35.20 34.60 34.70 0.25 -0.72% 34.70 14 34.75 12 7.64
2021-11-22 9904 4493867 2054 154685963 34.70 34.75 34.25 34.35 0.35 -1.01% 34.35 101 34.40 38 7.57
2021-11-23 9904 6900015 2711 234260760 34.30 34.30 33.80 33.80 0.55 -1.6% 33.80 63 33.85 49 7.44
2021-11-24 9904 2613871 1632 88632529 33.85 34.00 33.80 34.00 0.20 0.59% 33.95 67 34.00 15 7.49
2021-11-25 9904 2568702 1565 87006850 34.15 34.15 33.75 33.95 0.05 -0.15% 33.90 26 33.95 33 7.48
2021-11-26 9904 5801977 3276 194365428 33.85 33.90 33.20 33.25 0.70 -2.06% 33.25 31 33.30 21 7.32
2021-11-29 9904 6096692 3157 200534111 32.75 33.15 32.70 32.75 0.50 -1.5% 32.75 192 32.80 5 7.21
2021-11-30 9904 15164394 5059 491635203 32.80 33.05 32.05 32.05 0.70 -2.14% 32.05 528 32.15 17 7.06
2021-12-01 9904 5723723 3114 185921247 32.30 32.70 32.30 32.50 0.45 1.4% 32.50 24 32.55 1 7.16
2021-12-02 9904 3496132 2107 113465402 32.45 32.60 32.25 32.50 0.00 0% 32.50 3 32.55 61 7.16
2021-12-03 9904 4962844 2454 162448351 32.50 33.00 32.40 32.70 0.20 0.62% 32.70 222 32.75 1 7.20
2021-12-06 9904 3121300 1895 102450445 32.50 33.00 32.40 33.00 0.30 0.92% 32.95 44 33.00 57 7.27
2021-12-07 9904 5663740 2907 188170029 32.95 33.50 32.80 33.30 0.30 0.91% 33.30 78 33.35 1 7.33
2021-12-08 9904 7901821 3078 267649291 33.65 34.00 33.50 33.95 0.65 1.95% 33.95 31 34.00 269 7.48
2021-12-09 9904 5193473 2483 176352278 33.80 34.25 33.70 34.00 0.05 0.15% 34.00 27 34.05 85 7.49
2021-12-10 9904 4864932 2344 164364006 33.80 34.00 33.65 33.65 0.35 -1.03% 33.65 42 33.70 2 7.41
2021-12-13 9904 10374980 5284 344762169 33.50 33.85 33.00 33.00 0.65 -1.93% 33.00 172 33.05 3 7.27
2021-12-14 9904 3700168 2138 121979527 32.80 33.15 32.75 32.90 0.10 -0.3% 32.90 10 32.95 7 7.25
2021-12-15 9904 4434109 2345 145316626 32.90 33.10 32.65 32.70 0.20 -0.61% 32.70 3 32.75 51 7.20
2021-12-16 9904 4202633 2189 137407177 32.85 32.95 32.60 32.60 0.10 -0.31% 32.60 449 32.65 41 7.18
2021-12-17 9904 6480606 2031 210966183 32.55 32.75 32.50 32.50 0.10 -0.31% 32.50 409 32.55 33 7.16
2021-12-20 9904 5131471 1981 166192643 32.50 32.60 32.30 32.35 0.15 -0.46% 32.35 48 32.40 42 7.13
2021-12-21 9904 3044149 1398 99068299 32.35 32.75 32.35 32.60 0.25 0.77% 32.60 10 32.65 58 7.18
2021-12-22 9904 2566798 1233 83801840 32.75 32.80 32.55 32.60 0.00 0% 32.60 64 32.65 21 7.18
2021-12-23 9904 1972060 1160 64463838 32.70 32.80 32.60 32.70 0.10 0.31% 32.65 40 32.70 49 7.20
2021-12-24 9904 2550446 1147 83910729 32.80 33.05 32.70 32.95 0.25 0.76% 32.95 59 33.00 18 7.26
2021-12-27 9904 2387831 1251 79152066 33.00 33.25 33.00 33.15 0.20 0.61% 33.10 317 33.20 23 7.30
2021-12-28 9904 2993768 1457 99712619 33.20 33.45 33.10 33.45 0.30 0.9% 33.40 33 33.45 137 7.37
2021-12-29 9904 2903614 1476 96699698 33.45 33.50 33.20 33.25 0.20 -0.6% 33.25 40 33.30 3 7.32
2021-12-30 9904 3100626 1352 103030898 33.40 33.45 33.15 33.15 0.10 -0.3% 33.15 104 33.20 24 7.30