統一實(9907)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　　　11.90
0
0%		11.95
0.05
0.42%		 11.40
-0.55
-4.6%		11.50
0.1
0.88%		 　11.60
0.1
0.87%		11.20
-0.4
-3.45%		11.30
0.1
0.89%		11.30
0
0%		10.90
-0.4
-3.54%		 　10.65
-0.25
-2.29%		10.65
0
0%		10.20
-0.45
-4.23%		10.25
0.05
0.49%		10.25
0
0%		 　10.35
0.1
0.98%		10.30
-0.05
-0.48%		10.30
0
0%		10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		 10.84
2 月　10.25
0.05
0.49%		10.25
0
0%		10.25
0
0%		 　　　　　　　　　　　10.60
0.35
3.41%		10.90
0.3
2.83%		10.90
0
0%		 　　11.25
0.35
3.21%		 11.15
-0.1
-0.89%		 10.89
3 月　11.10
-0.05
-0.45%		11.25
0.15
1.35%		11.15
-0.1
-0.89%		11.10
-0.05
-0.45%		 　11.15
0.05
0.45%		11.40
0.25
2.24%		11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.45
0
0%		 　11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.35
0
0%		11.40
0.05
0.44%		11.30
-0.1
-0.88%		 　11.30
0
0%		11.40
0.1
0.88%		11.75
0.35
3.07%		11.95
0.2
1.7%		12.05
0.1
0.84%		 　12.05
0
0%		12.00
-0.05
-0.41%		 11.48
4 月12.00
0
0%		 　　　12.25
0.25
2.08%		12.30
0.05
0.41%		12.50
0.2
1.63%		12.75
0.25
2%		 　13.20
0.45
3.53%		13.00
-0.2
-1.52%		13.30
0.3
2.31%		13.80
0.5
3.76%		14.30
0.5
3.62%		 　15.70
1.4
9.79%		15.50
-0.2
-1.27%		15.55
0.05
0.32%		15.70
0.15
0.96%		15.20
-0.5
-3.18%		 　15.20
0
0%		15.60
0.4
2.63%		15.90
0.3
1.92%		15.40
-0.5
-3.14%		 14.24
5 月　　15.20
-0.2
-1.3%		14.30
-0.9
-5.92%		14.95
0.65
4.55%		14.90
-0.05
-0.33%		14.90
0
0%		 　16.25
1.35
9.06%		15.25
-1
-6.15%		13.75
-1.5
-9.84%		12.70
-1.05
-7.64%		12.55
-0.15
-1.18%		 　11.85
-0.7
-5.58%		13.00
1.15
9.7%		12.75
-0.25
-1.92%		12.45
-0.3
-2.35%		12.90
0.45
3.61%		 　12.95
0.05
0.39%		12.80
-0.15
-1.16%		12.85
0.05
0.39%		12.65
-0.2
-1.56%		13.45
0.8
6.32%		 13.15
-0.3
-2.23%		13.57
6 月13.20
0.05
0.38%		13.90
0.7
5.3%		13.80
-0.1
-0.72%		13.65
-0.15
-1.09%		 　13.45
-0.2
-1.47%		13.80
0.35
2.6%		13.50
-0.3
-2.17%		13.45
-0.05
-0.37%		13.75
0.3
2.23%		 　　14.50
0.75
5.45%		14.05
-0.45
-3.1%		14.20
0.15
1.07%		14.05
-0.15
-1.06%		 　14.00
-0.05
-0.36%		14.35
0.35
2.5%		14.50
0.15
1.05%		14.70
0.2
1.38%		14.55
-0.15
-1.02%		 　15.25
0.7
4.81%		15.10
-0.15
-0.98%		15.70
0.6
3.97%		 14.24
7 月15.55
-0.15
-0.96%		15.55
0
0%		 　15.40
-0.15
-0.96%		15.20
-0.2
-1.3%		15.30
0.1
0.66%		15.70
0.4
2.61%		15.40
-0.3
-1.91%		 　15.45
0.05
0.32%		15.00
-0.45
-2.91%		14.95
-0.05
-0.33%		15.70
0.75
5.02%		15.80
0.1
0.64%		 　16.20
0.4
2.53%		15.70
-0.5
-3.09%		15.30
-0.4
-2.55%		15.15
-0.15
-0.98%		15.40
0.25
1.65%		 　15.15
-0.25
-1.62%		15.05
-0.1
-0.66%		15.00
-0.05
-0.33%		15.20
0.2
1.33%		14.85
-0.35
-2.3%		 15.38
8 月　15.00
0.15
1.01%		15.05
0.05
0.33%		14.95
-0.1
-0.66%		14.80
-0.15
-1%		14.85
0.05
0.34%		 　14.75
-0.1
-0.67%		14.65
-0.1
-0.68%		14.70
0.05
0.34%		14.95
0.25
1.7%		14.65
-0.3
-2.01%		 　14.25
-0.4
-2.73%		13.85
-0.4
-2.81%		14.00
0.15
1.08%		13.45
-0.55
-3.93%		13.50
0.05
0.37%		 　14.00
0.5
3.7%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		13.65
-0.25
-1.8%		13.70
0.05
0.37%		 　13.80
0.1
0.73%		13.85
0.05
0.36%		14.27
9 月13.85
0
0%		14.05
0.2
1.44%		14.10
0.05
0.36%		 　13.80
-0.3
-2.13%		13.85
0.05
0.36%		13.40
-0.45
-3.25%		13.75
0.35
2.61%		13.80
0.05
0.36%		 　14.00
0.2
1.45%		13.85
-0.15
-1.07%		14.05
0.2
1.44%		13.90
-0.15
-1.07%		13.90
0
0%		 　　　13.55
-0.35
-2.52%		13.55
0
0%		13.60
0.05
0.37%		 　14.00
0.4
2.94%		13.80
-0.2
-1.43%		13.65
-0.15
-1.09%		13.70
0.05
0.37%		 13.8
10 月13.45
-0.25
-1.82%		 　13.00
-0.45
-3.35%		13.15
0.15
1.15%		12.90
-0.25
-1.9%		13.15
0.25
1.94%		13.05
-0.1
-0.76%		 　　13.15
0.1
0.77%		13.05
-0.1
-0.76%		13.25
0.2
1.53%		13.50
0.25
1.89%		 　13.50
0
0%		13.30
-0.2
-1.48%		13.50
0.2
1.5%		13.30
-0.2
-1.48%		13.35
0.05
0.38%		 　13.40
0.05
0.37%		13.25
-0.15
-1.12%		13.20
-0.05
-0.38%		13.05
-0.15
-1.14%		13.00
-0.05
-0.38%		 13.22
11 月13.05
0.05
0.38%		13.00
-0.05
-0.38%		13.20
0.2
1.54%		13.30
0.1
0.76%		13.30
0
0%		 　13.45
0.15
1.13%		13.35
-0.1
-0.74%		13.50
0.15
1.12%		13.40
-0.1
-0.74%		13.55
0.15
1.12%		 　13.50
-0.05
-0.37%		13.30
-0.2
-1.48%		13.25
-0.05
-0.38%		13.35
0.1
0.75%		13.20
-0.15
-1.12%		 　13.25
0.05
0.38%		13.15
-0.1
-0.75%		13.40
0.25
1.9%		13.35
-0.05
-0.37%		13.10
-0.25
-1.87%		 　12.95
-0.15
-1.15%		13.00
0.05
0.39%		 13.26
12 月13.10
0.1
0.77%		12.95
-0.15
-1.15%		13.05
0.1
0.77%		 　13.10
0.05
0.38%		13.15
0.05
0.38%		13.10
-0.05
-0.38%		13.15
0.05
0.38%		13.20
0.05
0.38%		 　13.40
0.2
1.52%		13.40
0
0%		13.65
0.25
1.87%		13.60
-0.05
-0.37%		13.75
0.15
1.1%		 　14.05
0.3
2.18%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		13.95
0
0%		14.00
0.05
0.36%		 　14.05
0.05
0.36%		14.15
0.1
0.71%		14.45
0.3
2.12%		14.55
0.1
0.69%		　13.63

說明:最高漲幅:9.79%最低跌幅:-9.84% 最高價:16.25最低價:10.20平均價:13.31,灰色底表示週末,漲144天(35.15)元,跌130天(-29.35)元,平盤28天
10%=3,9%=2,6%=1,5%=7,4%=8,3%=15,2%=23,1%=41,0%=72,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=15,-6%=22,-7%=35,-8%=47,

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 9907 2598387 986 30784869 11.90 11.95 11.80 11.90 0.05 0% 11.85 71 11.90 35 21.64
2021-01-05 9907 2483876 1239 29435793 11.90 12.00 11.75 11.95 0.05 0.42% 11.90 15 11.95 29 21.73
2021-01-07 9907 2272092 937 26085338 11.55 11.60 11.40 11.40 0.10 -4.6% 11.40 320 11.50 52 20.73
2021-01-08 9907 3287772 722 37922560 11.45 11.70 11.40 11.50 0.10 0.88% 11.50 56 11.55 54 20.91
2021-01-11 9907 1532246 530 17675790 11.55 11.60 11.45 11.60 0.10 0.87% 11.55 1 11.60 90 21.09
2021-01-12 9907 3213840 876 36451479 11.55 11.60 11.20 11.20 0.40 -3.45% 11.20 114 11.25 6 20.36
2021-01-13 9907 2048911 728 23185608 11.20 11.45 11.20 11.30 0.10 0.89% 11.30 25 11.35 1 20.55
2021-01-14 9907 1098451 446 12341174 11.30 11.30 11.20 11.30 0.00 0% 11.25 39 11.30 77 20.55
2021-01-15 9907 4534677 1254 49809103 11.25 11.30 10.75 10.90 0.40 -3.54% 10.85 19 10.90 4 19.82
2021-01-18 9907 2518143 939 26820454 10.85 10.85 10.55 10.65 0.25 -2.29% 10.60 254 10.65 81 19.36
2021-01-19 9907 1052701 433 11274869 10.70 10.80 10.65 10.65 0.00 0% 10.65 59 10.70 48 19.36
2021-01-20 9907 3485710 1382 35960891 10.60 10.60 10.20 10.20 0.45 -4.23% 10.15 136 10.20 16 18.55
2021-01-21 9907 2280883 749 23390116 10.20 10.35 10.20 10.25 0.05 0.49% 10.20 209 10.25 18 18.64
2021-01-22 9907 1829214 591 18687890 10.15 10.30 10.15 10.25 0.00 0% 10.20 52 10.25 168 18.64
2021-01-25 9907 977782 333 10048021 10.25 10.40 10.20 10.35 0.10 0.98% 10.30 105 10.35 23 18.82
2021-01-26 9907 1549703 468 15892476 10.40 10.40 10.15 10.30 0.05 -0.48% 10.25 4 10.30 5 18.73
2021-01-27 9907 612982 304 6304773 10.30 10.35 10.25 10.30 0.00 0% 10.25 190 10.30 14 18.73
2021-01-28 9907 1309158 441 13336003 10.20 10.30 10.10 10.25 0.05 -0.49% 10.20 87 10.25 16 18.64
2021-01-29 9907 1203057 434 12264438 10.20 10.25 10.10 10.20 0.05 -0.49% 10.15 78 10.20 65 18.55
2021-02-02 9907 1123375 412 11449254 10.10 10.30 10.10 10.25 0.15 0.49% 10.20 79 10.25 445 18.64
2021-02-03 9907 1581645 371 16074153 10.10 10.25 10.10 10.25 0.00 0% 10.15 32 10.25 50 18.64
2021-02-04 9907 719630 255 7323544 10.15 10.25 10.15 10.25 0.00 0% 10.20 12 10.25 98 18.64
2021-02-17 9907 2391261 877 25116987 10.40 10.60 10.35 10.60 0.30 3.41% 10.55 26 10.60 99 19.27
2021-02-18 9907 3085109 957 33533125 10.60 11.10 10.55 10.90 0.30 2.83% 10.90 5 10.95 166 19.82
2021-02-19 9907 1288939 413 13975479 10.90 10.90 10.75 10.90 0.00 0% 10.85 12 10.90 28 19.82
2021-02-23 9907 1771459 666 19824620 11.10 11.25 11.05 11.25 0.15 3.21% 11.20 142 11.25 152 20.45
2021-02-25 9907 1651986 553 18429265 11.25 11.25 11.10 11.15 0.00 -0.89% 11.15 12 11.20 164 20.27
2021-03-02 9907 2151849 544 23975919 11.05 11.25 11.00 11.10 0.15 -0.45% 11.05 43 11.10 35 20.18
2021-03-03 9907 1339693 397 14985368 11.15 11.25 11.05 11.25 0.15 1.35% 11.20 30 11.25 269 20.45
2021-03-04 9907 1489312 457 16525862 11.15 11.20 11.00 11.15 0.10 -0.89% 11.15 21 11.20 114 20.27
2021-03-05 9907 653666 234 7247750 11.10 11.15 11.05 11.10 0.05 -0.45% 11.10 16 11.15 98 20.18
2021-03-08 9907 1200638 367 13365105 11.20 11.20 11.05 11.15 0.05 0.45% 11.10 69 11.15 24 20.27
2021-03-09 9907 2859719 896 32260280 11.20 11.40 11.10 11.40 0.25 2.24% 11.35 48 11.40 142 20.73
2021-03-10 9907 1062037 488 12062271 11.40 11.45 11.30 11.35 0.05 -0.44% 11.35 11 11.40 231 20.64
2021-03-11 9907 1500780 614 17149456 11.40 11.50 11.35 11.45 0.10 0.88% 11.40 7 11.45 167 20.82
2021-03-12 9907 1558921 394 17775686 11.50 11.50 11.35 11.45 0.00 0% 11.35 191 11.45 535 20.82
2021-03-15 9907 1370638 375 15609671 11.45 11.45 11.30 11.40 0.05 -0.44% 11.40 13 11.45 211 20.73
2021-03-16 9907 1237543 408 14015846 11.35 11.40 11.25 11.35 0.05 -0.44% 11.30 48 11.35 124 20.64
2021-03-17 9907 812831 370 9211122 11.35 11.35 11.30 11.35 0.00 0% 11.30 167 11.35 12 20.64
2021-03-18 9907 1286590 423 14631331 11.45 11.45 11.30 11.40 0.05 0.44% 11.35 47 11.40 618 20.73
2021-03-19 9907 1101226 413 12437860 11.35 11.35 11.25 11.30 0.10 -0.88% 11.30 1 11.35 116 20.55
2021-03-22 9907 1646097 516 18582843 11.30 11.35 11.20 11.30 0.00 0% 11.30 125 11.35 124 20.55
2021-03-23 9907 1522617 460 17279568 11.30 11.40 11.25 11.40 0.10 0.88% 11.35 31 11.40 158 20.73
2021-03-24 9907 6876627 1856 80623906 11.55 11.85 11.50 11.75 0.35 3.07% 11.75 151 11.80 446 21.36
2021-03-25 9907 4130542 1373 49124388 11.90 12.00 11.80 11.95 0.20 1.7% 11.90 311 11.95 172 20.60
2021-03-26 9907 4666852 1575 56436916 12.05 12.15 12.00 12.05 0.10 0.84% 12.05 41 12.10 296 20.78
2021-03-29 9907 3301242 1108 39832276 12.15 12.15 12.00 12.05 0.00 0% 12.05 19 12.10 411 20.78
2021-03-30 9907 3202135 1242 38239698 12.10 12.10 11.85 12.00 0.05 -0.41% 11.95 29 12.00 99 20.69
2021-04-01 9907 2264169 736 27055479 11.95 12.00 11.85 12.00 0.05 0% 11.95 69 12.00 120 20.69
2021-04-06 9907 6854843 1877 83980854 12.05 12.35 12.05 12.25 0.25 2.08% 12.25 571 12.30 53 21.12
2021-04-07 9907 2319480 710 28362945 12.25 12.30 12.15 12.30 0.05 0.41% 12.25 508 12.30 545 21.21
2021-04-08 9907 7470677 1782 93191556 12.30 12.60 12.30 12.50 0.20 1.63% 12.50 289 12.55 128 21.55
2021-04-09 9907 7106577 1986 89870119 12.50 12.80 12.45 12.75 0.25 2% 12.70 268 12.75 13 21.98
2021-04-12 9907 15991784 4006 211528616 12.90 13.65 12.85 13.20 0.45 3.53% 13.20 616 13.25 72 22.76
2021-04-13 9907 8586020 2706 113127296 13.30 13.50 12.95 13.00 0.20 -1.52% 12.95 194 13.00 94 22.41
2021-04-14 9907 15280882 3968 203243491 13.00 13.70 12.95 13.30 0.30 2.31% 13.30 71 13.35 95 22.93
2021-04-15 9907 9924060 2747 135362680 13.30 13.85 13.30 13.80 0.50 3.76% 13.75 70 13.80 497 23.79
2021-04-16 9907 16168015 4434 229209884 13.85 14.40 13.80 14.30 0.50 3.62% 14.25 114 14.30 111 24.66
2021-04-19 9907 28630526 7386 436219369 14.55 15.70 14.45 15.70 1.40 9.79% 15.70 3135 0.00 0 27.07
2021-04-20 9907 22590825 7495 350348285 16.00 16.10 15.10 15.50 0.20 -1.27% 15.50 60 15.55 160 26.72
2021-04-21 9907 11425854 3460 175344061 15.30 15.65 15.00 15.55 0.05 0.32% 15.50 164 15.55 159 26.81
2021-04-22 9907 33914013 10675 544489060 16.05 16.90 15.20 15.70 0.15 0.96% 15.65 24 15.70 39 27.07
2021-04-23 9907 15349923 4664 232524124 15.50 15.70 14.90 15.20 0.50 -3.18% 15.20 95 15.25 74 26.21
2021-04-26 9907 7011790 2444 106941408 15.30 15.50 15.05 15.20 0.00 0% 15.20 67 15.25 134 26.21
2021-04-27 9907 7520415 2508 116579977 15.30 15.70 15.30 15.60 0.40 2.63% 15.55 59 15.60 178 26.90
2021-04-28 9907 14413358 4204 228441078 15.65 16.35 15.30 15.90 0.30 1.92% 15.90 125 15.95 43 27.41
2021-04-29 9907 7363209 2350 114557544 15.90 15.90 15.40 15.40 0.50 -3.14% 15.40 180 15.45 69 26.55
2021-05-03 9907 7458008 2303 115052182 15.40 15.80 15.20 15.20 0.20 -1.3% 15.20 314 15.30 94 26.21
2021-05-04 9907 15306573 4285 222256912 15.35 15.60 13.80 14.30 0.90 -5.92% 14.25 54 14.30 38 24.66
2021-05-05 9907 15675734 4515 234014117 14.35 15.30 14.10 14.95 0.65 4.55% 14.95 102 15.00 65 25.78
2021-05-06 9907 9100217 2851 136013468 15.00 15.40 14.50 14.90 0.05 -0.33% 14.85 48 14.90 14 25.69
2021-05-07 9907 5240946 1564 77356535 15.00 15.10 14.50 14.90 0.00 0% 14.90 113 14.95 7 25.69
2021-05-10 9907 30536014 8520 481707165 14.90 16.35 14.85 16.25 1.35 9.06% 16.25 64 16.30 1049 28.02
2021-05-11 9907 19509502 6725 302076632 15.75 16.15 14.80 15.25 1.00 -6.15% 15.20 130 15.25 6 26.29
2021-05-12 9907 12116133 3914 170889014 14.90 14.95 13.75 13.75 1.50 -9.84% 0.00 0 13.75 1551 23.71
2021-05-13 9907 12998794 3903 166356167 12.60 13.50 12.40 12.70 1.05 -7.64% 12.70 3 12.75 22 16.71
2021-05-14 9907 7408288 2451 94591418 13.05 13.25 12.50 12.55 0.15 -1.18% 12.55 187 12.60 59 16.51
2021-05-17 9907 8559735 2763 101298939 11.70 12.35 11.50 11.85 0.70 -5.58% 11.80 313 11.85 41 15.59
2021-05-18 9907 10809375 3003 136778447 11.95 13.00 11.95 13.00 1.15 9.7% 13.00 300 0.00 0 17.11
2021-05-19 9907 6603301 2219 84065584 12.80 13.10 12.45 12.75 0.25 -1.92% 12.70 12 12.75 12 16.78
2021-05-20 9907 3192595 1251 40223291 12.70 12.90 12.45 12.45 0.30 -2.35% 12.40 289 12.45 17 16.38
2021-05-21 9907 4839537 1382 61959176 12.70 13.05 12.60 12.90 0.45 3.61% 12.85 64 12.90 128 16.97
2021-05-24 9907 2711665 1050 35072735 12.55 13.15 12.55 12.95 0.05 0.39% 12.95 2 13.00 83 17.04
2021-05-25 9907 4252883 1480 54612628 13.10 13.15 12.60 12.80 0.15 -1.16% 12.75 18 12.80 26 16.84
2021-05-26 9907 3748409 849 48043230 12.80 13.05 12.60 12.85 0.05 0.39% 12.85 22 12.90 49 16.91
2021-05-27 9907 2436850 776 31015794 12.80 12.90 12.65 12.65 0.20 -1.56% 12.65 305 12.75 18 16.64
2021-05-28 9907 19693043 5638 263676217 12.80 13.65 12.80 13.45 0.80 6.32% 13.40 67 13.45 32 17.70
2021-05-31 9907 6627998 2380 87705654 13.50 13.55 13.00 13.15 0.30 -2.23% 13.15 15 13.20 73 17.30
2021-06-01 9907 2989953 1074 39211995 13.15 13.25 13.00 13.20 0.05 0.38% 13.15 76 13.20 18 17.37
2021-06-02 9907 12574188 4317 172241788 13.25 14.00 13.25 13.90 0.70 5.3% 13.85 65 13.90 69 18.29
2021-06-03 9907 5015700 1840 69174259 13.90 13.95 13.65 13.80 0.10 -0.72% 13.75 67 13.80 5 18.16
2021-06-04 9907 5920898 2107 81606502 13.80 14.10 13.50 13.65 0.15 -1.09% 13.60 68 13.65 5 17.96
2021-06-07 9907 4310741 1464 58002773 13.75 13.75 13.20 13.45 0.20 -1.47% 13.45 41 13.50 99 17.70
2021-06-08 9907 4177153 1527 57557017 13.50 13.95 13.50 13.80 0.35 2.6% 13.75 76 13.80 46 18.16
2021-06-09 9907 2910548 1066 39562920 13.90 13.90 13.45 13.50 0.30 -2.17% 13.50 124 13.55 8 17.76
2021-06-10 9907 2422550 928 32566509 13.55 13.60 13.30 13.45 0.05 -0.37% 13.45 27 13.50 22 17.70
2021-06-11 9907 11771604 3758 164777767 13.65 14.35 13.65 13.75 0.30 2.23% 13.75 181 13.80 120 18.09
2021-06-15 9907 10954665 3284 156040858 13.90 14.60 13.80 14.50 0.75 5.45% 14.50 135 14.55 215 19.08
2021-06-16 9907 6638148 2249 94187414 14.55 14.55 14.00 14.05 0.45 -3.1% 14.00 1604 14.05 70 18.49
2021-06-17 9907 2574388 966 36312693 14.05 14.20 13.95 14.20 0.15 1.07% 14.20 43 14.25 104 18.68
2021-06-18 9907 4608623 1413 65523533 14.30 14.40 14.05 14.05 0.15 -1.06% 14.05 122 14.10 41 18.49
2021-06-21 9907 4264383 1467 59045081 13.95 14.05 13.70 14.00 0.05 -0.36% 13.95 3 14.00 121 18.42
2021-06-22 9907 10364244 2915 149448139 14.10 14.60 14.10 14.35 0.35 2.5% 14.35 19 14.40 23 18.88
2021-06-23 9907 5360662 2072 77775411 14.50 14.65 14.40 14.50 0.15 1.05% 14.50 93 14.55 121 19.08
2021-06-24 9907 4746531 1609 69583507 14.60 14.80 14.50 14.70 0.20 1.38% 14.65 112 14.70 78 19.34
2021-06-25 9907 4438719 1406 65165032 14.85 14.90 14.55 14.55 0.15 -1.02% 14.55 100 14.60 36 19.14
2021-06-28 9907 12965646 3791 195198396 14.70 15.35 14.60 15.25 0.70 4.81% 15.25 112 15.30 193 20.07
2021-06-29 9907 32900020 9985 508913163 15.30 16.20 14.75 15.10 0.15 -0.98% 15.10 257 15.15 78 19.87
2021-06-30 9907 20238524 6512 318318020 15.55 16.00 15.25 15.70 0.60 3.97% 15.65 83 15.70 28 20.66
2021-07-01 9907 18521741 5943 293808417 16.20 16.35 15.35 15.55 0.15 -0.96% 15.55 40 15.60 51 20.46
2021-07-02 9907 8022554 2723 125910713 15.80 15.95 15.50 15.55 0.00 0% 15.50 479 15.55 51 20.46
2021-07-05 9907 6292418 2379 97926897 15.75 15.90 15.40 15.40 0.15 -0.96% 15.40 196 15.45 167 20.26
2021-07-06 9907 5560949 1956 84758681 15.50 15.50 15.10 15.20 0.20 -1.3% 15.15 156 15.20 91 20.00
2021-07-07 9907 5243799 1847 79589999 15.20 15.40 15.00 15.30 0.10 0.66% 15.30 70 15.35 97 20.13
2021-07-08 9907 6255830 2119 97510329 15.40 15.80 15.30 15.70 0.40 2.61% 15.65 90 15.70 268 20.66
2021-07-09 9907 3774108 1405 58280456 15.50 15.70 15.30 15.40 0.30 -1.91% 15.40 5 15.45 33 20.26
2021-07-12 9907 5592573 1812 87404322 15.65 15.90 15.40 15.45 0.05 0.32% 15.40 76 15.45 27 20.33
2021-07-13 9907 7704957 2368 116680147 15.60 15.60 14.90 15.00 0.45 -2.91% 14.95 307 15.00 78 19.74
2021-07-14 9907 5848772 2013 86174887 15.05 15.05 14.40 14.95 0.05 -0.33% 14.95 4 15.00 130 19.67
2021-07-15 9907 8822884 2507 136067032 15.00 15.70 14.85 15.70 0.75 5.02% 15.65 149 15.70 249 20.66
2021-07-16 9907 12893120 3066 202340057 15.60 15.90 15.45 15.80 0.10 0.64% 15.75 9 15.80 315 20.79
2021-07-19 9907 46035949 14039 748804318 15.85 16.70 15.65 16.20 0.40 2.53% 16.20 470 16.25 157 21.32
2021-07-20 9907 11859544 4589 187422833 16.05 16.10 15.65 15.70 0.50 -3.09% 15.70 171 15.75 27 20.66
2021-07-21 9907 8752654 3529 135391192 15.80 15.95 15.10 15.30 0.40 -2.55% 15.30 28 15.35 111 20.13
2021-07-22 9907 4790000 1820 73240550 15.35 15.55 15.15 15.15 0.15 -0.98% 15.15 161 15.20 17 19.93
2021-07-23 9907 2784717 1021 42693793 15.20 15.45 15.20 15.40 0.25 1.65% 15.35 29 15.40 146 20.26
2021-07-26 9907 2999767 1249 45836711 15.50 15.55 15.15 15.15 0.25 -1.62% 15.15 268 15.20 13 19.93
2021-07-27 9907 4024461 1524 60691034 15.15 15.30 14.90 15.05 0.10 -0.66% 15.00 64 15.05 49 19.80
2021-07-28 9907 4133626 1749 61648686 15.00 15.25 14.65 15.00 0.05 -0.33% 14.95 17 15.00 18 19.74
2021-07-29 9907 1934303 785 29265274 15.10 15.25 14.95 15.20 0.20 1.33% 15.20 18 15.25 205 20.00
2021-07-30 9907 2633963 981 39549767 15.25 15.25 14.85 14.85 0.35 -2.3% 14.85 122 14.90 10 19.54
2021-08-02 9907 2281712 918 34186874 14.90 15.10 14.85 15.00 0.15 1.01% 14.95 57 15.00 22 19.74
2021-08-03 9907 1266170 589 18999338 15.05 15.05 14.95 15.05 0.05 0.33% 15.00 161 15.05 78 19.80
2021-08-04 9907 1899830 827 28467664 15.10 15.15 14.90 14.95 0.10 -0.66% 14.95 26 15.00 81 19.67
2021-08-05 9907 1974444 884 29308907 15.00 15.05 14.80 14.80 0.15 -1% 14.80 214 14.85 40 19.47
2021-08-06 9907 1696217 703 25120849 14.85 14.90 14.75 14.85 0.05 0.34% 14.80 30 14.85 61 19.54
2021-08-09 9907 1550705 639 22992520 14.85 14.95 14.75 14.75 0.10 -0.67% 14.75 148 14.85 53 19.41
2021-08-10 9907 3161799 1186 46108531 14.75 14.85 14.50 14.65 0.10 -0.68% 14.60 50 14.65 8 19.28
2021-08-11 9907 2340921 940 34571923 14.65 14.95 14.55 14.70 0.05 0.34% 14.65 32 14.70 8 17.50
2021-08-12 9907 1982480 737 29524915 14.75 15.00 14.75 14.95 0.25 1.7% 14.90 15 14.95 167 17.80
2021-08-13 9907 2576821 1055 37917858 15.00 15.00 14.60 14.65 0.30 -2.01% 14.60 88 14.65 2 17.44
2021-08-16 9907 3509828 1250 50217192 14.65 14.70 14.15 14.25 0.40 -2.73% 14.20 270 14.25 12 16.96
2021-08-17 9907 3466779 1302 48496025 14.30 14.30 13.80 13.85 0.40 -2.81% 13.80 201 13.85 21 16.49
2021-08-18 9907 4840587 1513 66090600 13.70 14.00 13.30 14.00 0.15 1.08% 13.95 8 14.00 14 16.67
2021-08-19 9907 3124112 1183 42585854 13.95 13.95 13.45 13.45 0.55 -3.93% 13.45 130 13.55 54 16.01
2021-08-20 9907 3239155 1044 43820981 13.45 13.65 13.40 13.50 0.05 0.37% 13.45 52 13.50 10 16.07
2021-08-23 9907 2328948 770 32340798 13.60 14.10 13.60 14.00 0.50 3.7% 13.95 11 14.00 95 16.67
2021-08-24 9907 3246205 731 45174352 14.15 14.15 13.80 13.95 0.05 -0.36% 13.90 33 13.95 71 16.61
2021-08-25 9907 4029143 1375 56011583 14.05 14.05 13.80 13.90 0.05 -0.36% 13.90 310 13.95 179 16.55
2021-08-26 9907 2193460 878 29851947 13.45 13.70 13.40 13.65 0.00 -1.8% 13.65 435 13.70 99 16.25
2021-08-27 9907 887937 457 12110578 13.65 13.70 13.50 13.70 0.05 0.37% 13.65 17 13.70 23 16.31
2021-08-30 9907 790235 475 10844539 13.80 13.80 13.65 13.80 0.10 0.73% 13.75 12 13.80 131 16.43
2021-08-31 9907 1256741 538 17257518 13.80 13.85 13.55 13.85 0.05 0.36% 13.80 17 13.85 78 16.49
2021-09-01 9907 1542327 514 21374655 13.85 13.95 13.75 13.85 0.00 0% 13.85 101 13.90 27 16.49
2021-09-02 9907 3160614 878 44342186 13.85 14.20 13.80 14.05 0.20 1.44% 14.00 123 14.05 18 16.73
2021-09-03 9907 1643907 681 23193731 14.10 14.20 14.05 14.10 0.05 0.36% 14.10 48 14.15 187 16.79
2021-09-06 9907 1619583 572 22584200 14.15 14.15 13.80 13.80 0.30 -2.13% 13.80 57 13.85 56 16.43
2021-09-07 9907 829718 388 11461426 13.80 13.95 13.75 13.85 0.05 0.36% 13.80 1 13.85 60 16.49
2021-09-08 9907 2884990 1170 39055306 13.85 13.90 13.35 13.40 0.45 -3.25% 13.40 422 13.45 117 15.95
2021-09-09 9907 1574170 606 21363850 13.35 13.75 13.35 13.75 0.35 2.61% 13.70 107 13.75 42 16.37
2021-09-10 9907 1148871 542 15841872 13.60 13.85 13.60 13.80 0.05 0.36% 13.75 72 13.80 1 16.43
2021-09-13 9907 2163232 709 30277657 13.80 14.10 13.80 14.00 0.20 1.45% 14.00 170 14.05 111 16.67
2021-09-14 9907 1519241 578 21143454 14.05 14.15 13.85 13.85 0.15 -1.07% 13.85 42 13.90 22 16.49
2021-09-15 9907 1644450 712 23002092 13.90 14.10 13.85 14.05 0.20 1.44% 14.00 10 14.05 8 16.73
2021-09-16 9907 737710 437 10268368 14.10 14.10 13.85 13.90 0.15 -1.07% 13.85 173 13.90 37 16.55
2021-09-17 9907 1046000 346 14511000 13.90 14.00 13.80 13.90 0.00 0% 13.85 14 13.90 187 16.55
2021-09-22 9907 2938926 1087 39767779 13.60 13.65 13.40 13.55 0.35 -2.52% 13.50 41 13.55 15 16.13
2021-09-23 9907 887416 440 12051750 13.60 13.70 13.50 13.55 0.00 0% 13.55 159 13.60 165 16.13
2021-09-24 9907 892500 427 12169602 13.70 13.75 13.55 13.60 0.05 0.37% 13.55 257 13.60 265 16.19
2021-09-27 9907 3355191 1082 47001484 13.70 14.20 13.70 14.00 0.40 2.94% 14.00 20 14.05 114 16.67
2021-09-28 9907 1669525 646 23125551 14.10 14.10 13.75 13.80 0.20 -1.43% 13.80 7 13.85 102 16.43
2021-09-29 9907 1892196 838 25854368 13.65 13.85 13.55 13.65 0.15 -1.09% 13.60 29 13.65 51 16.25
2021-09-30 9907 1204779 559 16494558 13.65 13.75 13.60 13.70 0.05 0.37% 13.65 186 13.70 11 16.31
2021-10-01 9907 2880523 1259 38699046 13.60 13.60 13.30 13.45 0.25 -1.82% 13.40 57 13.45 43 16.01
2021-10-04 9907 3237578 1112 42477806 13.55 13.55 12.95 13.00 0.45 -3.35% 13.00 43 13.05 30 15.48
2021-10-05 9907 1381451 574 17929503 12.90 13.15 12.75 13.15 0.15 1.15% 13.10 25 13.15 22 15.65
2021-10-06 9907 1788013 797 23097820 13.20 13.20 12.80 12.90 0.25 -1.9% 12.85 73 12.90 24 15.36
2021-10-07 9907 1407160 468 18389596 13.00 13.15 12.95 13.15 0.25 1.94% 13.10 28 13.15 203 15.65
2021-10-08 9907 1099073 493 14362241 13.15 13.20 13.00 13.05 0.10 -0.76% 13.05 9 13.10 74 15.54
2021-10-12 9907 999115 547 13088396 13.10 13.20 12.95 13.15 0.10 0.77% 13.15 5 13.20 182 15.65
2021-10-13 9907 1555773 571 20496666 13.20 13.35 13.05 13.05 0.10 -0.76% 13.05 40 13.10 132 15.54
2021-10-14 9907 1160227 565 15313633 13.10 13.25 13.10 13.25 0.20 1.53% 13.20 22 13.25 150 15.77
2021-10-15 9907 2171955 1015 29165112 13.30 13.50 13.25 13.50 0.25 1.89% 13.50 27 13.55 120 16.07
2021-10-18 9907 1422589 576 19278364 13.50 13.65 13.50 13.50 0.00 0% 13.50 109 13.55 10 16.07
2021-10-19 9907 1526476 734 20567442 13.55 13.60 13.30 13.30 0.20 -1.48% 13.30 93 13.40 4 15.83
2021-10-20 9907 1658606 521 22385853 13.40 13.60 13.40 13.50 0.20 1.5% 13.50 203 13.55 93 16.07
2021-10-21 9907 3349689 809 44934068 13.55 13.70 13.30 13.30 0.20 -1.48% 13.30 82 13.35 34 15.83
2021-10-22 9907 977104 373 13060694 13.45 13.55 13.25 13.35 0.05 0.38% 13.30 49 13.35 11 15.89
2021-10-25 9907 954112 370 12791280 13.30 13.45 13.30 13.40 0.05 0.37% 13.40 33 13.45 66 15.95
2021-10-26 9907 1018627 478 13592998 13.45 13.50 13.25 13.25 0.15 -1.12% 13.25 87 13.30 14 15.77
2021-10-27 9907 902872 477 11943044 13.25 13.35 13.15 13.20 0.05 -0.38% 13.15 304 13.20 1 15.71
2021-10-28 9907 1678112 753 21973736 13.15 13.25 13.05 13.05 0.15 -1.14% 13.05 261 13.10 62 15.54
2021-10-29 9907 1780342 756 23155460 13.10 13.10 12.95 13.00 0.05 -0.38% 13.00 105 13.05 20 15.48
2021-11-01 9907 2054716 800 26779091 13.05 13.15 12.95 13.05 0.05 0.38% 13.00 28 13.05 102 15.54
2021-11-02 9907 1568670 597 20487878 13.05 13.20 12.95 13.00 0.05 -0.38% 12.95 227 13.00 34 15.48
2021-11-03 9907 929915 465 12188427 13.05 13.20 13.00 13.20 0.20 1.54% 13.15 13 13.20 224 15.71
2021-11-04 9907 2064471 829 27404489 13.20 13.35 13.15 13.30 0.10 0.76% 13.25 29 13.30 126 15.83
2021-11-05 9907 1000837 380 13252410 13.30 13.35 13.15 13.30 0.00 0% 13.25 19 13.30 36 15.83
2021-11-08 9907 2552273 745 34319839 13.30 13.60 13.30 13.45 0.15 1.13% 13.45 3 13.50 402 16.01
2021-11-09 9907 1522763 491 20332728 13.40 13.45 13.30 13.35 0.10 -0.74% 13.35 18 13.40 114 14.83
2021-11-10 9907 3121072 912 42220207 13.45 13.70 13.40 13.50 0.15 1.12% 13.45 77 13.50 46 15.00
2021-11-11 9907 3151905 779 42515576 13.45 13.65 13.40 13.40 0.10 -0.74% 13.40 385 13.45 29 14.89
2021-11-12 9907 1656109 679 22367954 13.50 13.55 13.45 13.55 0.15 1.12% 13.50 26 13.55 165 15.06
2021-11-15 9907 2220015 873 30008417 13.65 13.70 13.40 13.50 0.05 -0.37% 13.50 11 13.55 177 15.00
2021-11-16 9907 2415601 983 32377771 13.60 13.60 13.30 13.30 0.20 -1.48% 13.30 165 13.35 44 14.78
2021-11-17 9907 2283943 960 30335993 13.40 13.40 13.20 13.25 0.05 -0.38% 13.20 121 13.25 6 14.72
2021-11-18 9907 2487232 789 33049031 13.30 13.35 13.20 13.35 0.10 0.75% 13.30 20 13.35 89 14.83
2021-11-19 9907 2433026 778 32221913 13.40 13.40 13.15 13.20 0.15 -1.12% 13.15 267 13.20 6 14.67
2021-11-22 9907 829643 423 10962402 13.20 13.25 13.15 13.25 0.05 0.38% 13.20 41 13.25 29 14.72
2021-11-23 9907 1350667 601 17811055 13.30 13.30 13.10 13.15 0.10 -0.75% 13.15 8 13.20 60 14.61
2021-11-24 9907 1418697 525 18884364 13.15 13.40 13.15 13.40 0.25 1.9% 13.35 17 13.40 180 14.89
2021-11-25 9907 1129545 454 15067239 13.40 13.40 13.25 13.35 0.05 -0.37% 13.35 30 13.40 246 14.83
2021-11-26 9907 1792352 870 23566180 13.35 13.35 13.05 13.10 0.25 -1.87% 13.10 27 13.15 43 14.56
2021-11-29 9907 1730642 768 22447634 12.90 13.10 12.90 12.95 0.15 -1.15% 12.95 376 13.00 96 14.39
2021-11-30 9907 1593796 676 20807039 13.00 13.15 13.00 13.00 0.05 0.39% 12.95 191 13.00 1 14.44
2021-12-01 9907 963582 429 12579557 12.95 13.15 12.90 13.10 0.10 0.77% 13.05 24 13.10 83 14.56
2021-12-02 9907 1272274 502 16525984 13.05 13.05 12.95 12.95 0.15 -1.15% 12.95 493 13.00 19 14.39
2021-12-03 9907 889286 306 11620996 13.00 13.15 13.00 13.05 0.10 0.77% 13.05 8 13.10 124 14.50
2021-12-06 9907 498478 239 6502660 13.00 13.10 13.00 13.10 0.05 0.38% 13.05 30 13.10 218 14.56
2021-12-07 9907 793563 291 10392852 13.10 13.15 13.05 13.15 0.05 0.38% 13.10 26 13.15 149 14.61
2021-12-08 9907 1218432 693 16037126 13.15 13.25 13.05 13.10 0.05 -0.38% 13.05 278 13.10 2 14.56
2021-12-09 9907 781007 319 10250235 13.20 13.20 13.05 13.15 0.05 0.38% 13.10 84 13.15 141 14.61
2021-12-10 9907 727496 450 9572487 13.15 13.20 13.10 13.20 0.05 0.38% 13.15 39 13.20 221 14.67
2021-12-13 9907 5239822 1607 70240674 13.25 13.50 13.25 13.40 0.20 1.52% 13.40 207 13.45 82 14.89
2021-12-14 9907 5155035 1525 69700427 13.45 13.70 13.35 13.40 0.00 0% 13.40 106 13.45 80 14.89
2021-12-15 9907 5436900 1916 74491466 13.40 13.85 13.40 13.65 0.25 1.87% 13.65 154 13.70 94 15.17
2021-12-16 9907 3170813 913 43383818 13.65 13.80 13.55 13.60 0.05 -0.37% 13.60 36 13.65 44 15.11
2021-12-17 9907 3511969 955 48236010 13.60 13.85 13.60 13.75 0.15 1.1% 13.70 81 13.75 33 15.28
2021-12-20 9907 5903857 1738 82926759 13.80 14.25 13.75 14.05 0.30 2.18% 14.00 293 14.05 24 15.61
2021-12-21 9907 3189686 1012 44499493 14.10 14.15 13.85 14.00 0.05 -0.36% 13.95 33 14.00 27 15.56
2021-12-22 9907 1428448 544 19936906 14.05 14.10 13.85 13.95 0.05 -0.36% 13.95 21 14.00 207 15.50
2021-12-23 9907 1121213 413 15611815 14.05 14.05 13.85 13.95 0.00 0% 13.90 33 13.95 98 15.50
2021-12-24 9907 1364095 435 19048605 14.00 14.05 13.90 14.00 0.05 0.36% 13.95 24 14.00 496 15.56
2021-12-27 9907 2207071 628 31036565 14.00 14.15 14.00 14.05 0.05 0.36% 14.05 17 14.10 353 15.61
2021-12-28 9907 4511853 1227 64056952 14.10 14.30 14.10 14.15 0.10 0.71% 14.10 214 14.20 188 15.72
2021-12-29 9907 4852391 1664 70067981 14.25 14.55 14.25 14.45 0.30 2.12% 14.40 234 14.45 110 16.06
2021-12-30 9907 4297167 1300 62588722 14.50 14.70 14.45 14.55 0.10 0.69% 14.50 71 14.55 309 16.17