耿鼎(1524)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　　　10.25
0
0%		10.25
0
0%		 10.25
0
0%		10.25
0
0%		 　11.25
1
9.76%		12.35
1.1
9.78%		11.80
-0.55
-4.45%		12.40
0.6
5.08%		11.60
-0.8
-6.45%		 　11.75
0.15
1.29%		11.45
-0.3
-2.55%		10.70
-0.75
-6.55%		10.60
-0.1
-0.93%		10.80
0.2
1.89%		 　10.65
-0.15
-1.39%		11.40
0.75
7.04%		11.65
0.25
2.19%		11.10
-0.55
-4.72%		10.75
-0.35
-3.15%		 11.04
2 月　10.45
-0.3
-2.79%		10.45
0
0%		10.25
-0.2
-1.91%		 　　　　　　　　　　　10.20
-0.05
-0.49%		10.40
0.2
1.96%		10.50
0.1
0.96%		 　　10.55
0.05
0.48%		 11.65
1.1
10.43%		 10.76
3 月　11.00
-0.65
-5.58%		11.00
0
0%		10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		 　10.70
-0.15
-1.38%		10.70
0
0%		10.70
0
0%		10.80
0.1
0.93%		10.95
0.15
1.39%		 　10.90
-0.05
-0.46%		10.90
0
0%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		10.75
-0.15
-1.38%		 　10.70
-0.05
-0.47%		10.70
0
0%		11.10
0.4
3.74%		11.00
-0.1
-0.9%		11.00
0
0%		 　11.20
0.2
1.82%		11.80
0.6
5.36%		 10.94
4 月11.40
-0.4
-3.39%		 　　　11.35
-0.05
-0.44%		11.50
0.15
1.32%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		 　11.70
0.35
3.08%		11.25
-0.45
-3.85%		10.95
-0.3
-2.67%		11.20
0.25
2.28%		11.45
0.25
2.23%		 　11.65
0.2
1.75%		11.95
0.3
2.58%		11.90
-0.05
-0.42%		11.60
-0.3
-2.52%		11.60
0
0%		 　11.70
0.1
0.86%		11.75
0.05
0.43%		12.50
0.75
6.38%		12.00
-0.5
-4%		 11.56
5 月　　11.20
-0.8
-6.67%		10.45
-0.75
-6.7%		10.55
0.1
0.96%		10.60
0.05
0.47%		10.65
0.05
0.47%		 　10.75
0.1
0.94%		10.20
-0.55
-5.12%		9.66
-0.54
-5.29%		9.38
-0.28
-2.9%		9.30
-0.08
-0.85%		 　8.69
-0.61
-6.56%		9.48
0.79
9.09%		9.70
0.22
2.32%		9.43
-0.27
-2.78%		9.67
0.24
2.55%		 　9.90
0.23
2.38%		9.90
0
0%		9.92
0.02
0.2%		9.92
0
0%		10.00
0.08
0.81%		 9.93
-0.07
-0.7%		9.94
6 月10.05
0.12
1.21%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		 　9.98
-0.02
-0.2%		9.96
-0.02
-0.2%		9.92
-0.04
-0.4%		9.99
0.07
0.71%		10.05
0.06
0.6%		 　　10.10
0.05
0.5%		10.25
0.15
1.49%		10.50
0.25
2.44%		10.35
-0.15
-1.43%		 　10.10
-0.25
-2.42%		10.20
0.1
0.99%		10.40
0.2
1.96%		10.50
0.1
0.96%		10.55
0.05
0.48%		 　10.60
0.05
0.47%		10.45
-0.15
-1.42%		10.55
0.1
0.96%		 10.22
7 月10.50
-0.05
-0.47%		10.60
0.1
0.95%		 　10.85
0.25
2.36%		10.65
-0.2
-1.84%		10.50
-0.15
-1.41%		11.00
0.5
4.76%		10.75
-0.25
-2.27%		 　10.75
0
0%		10.75
0
0%		10.50
-0.25
-2.33%		11.05
0.55
5.24%		10.95
-0.1
-0.9%		 　10.95
0
0%		10.80
-0.15
-1.37%		10.70
-0.1
-0.93%		10.75
0.05
0.47%		11.00
0.25
2.33%		 　10.85
-0.15
-1.36%		10.70
-0.15
-1.38%		10.40
-0.3
-2.8%		10.65
0.25
2.4%		10.40
-0.25
-2.35%		 10.74
8 月　10.40
0
0%		10.30
-0.1
-0.96%		10.40
0.1
0.97%		10.40
0
0%		10.30
-0.1
-0.96%		 　10.10
-0.2
-1.94%		9.97
-0.13
-1.29%		9.89
-0.08
-0.8%		9.90
0.01
0.1%		9.81
-0.09
-0.91%		 　9.70
-0.11
-1.12%		9.67
-0.03
-0.31%		9.82
0.15
1.55%		9.66
-0.16
-1.63%		9.64
-0.02
-0.21%		 　9.79
0.15
1.56%		9.77
-0.02
-0.2%		9.77
0
0%		9.89
0.12
1.23%		10.05
0.16
1.62%		 　10.00
-0.05
-0.5%		10.15
0.15
1.5%		9.96
9 月10.10
-0.05
-0.49%		9.94
-0.16
-1.58%		10.00
0.06
0.6%		 　9.93
-0.07
-0.7%		9.96
0.03
0.3%		9.90
-0.06
-0.6%		10.00
0.1
1.01%		9.93
-0.07
-0.7%		 　9.92
-0.01
-0.1%		9.91
-0.01
-0.1%		10.00
0.09
0.91%		9.95
-0.05
-0.5%		10.05
0.1
1.01%		 　　　9.90
-0.15
-1.49%		9.92
0.02
0.2%		9.92
0
0%		 　9.93
0.01
0.1%		9.91
-0.02
-0.2%		9.84
-0.07
-0.71%		9.82
-0.02
-0.2%		 9.93
10 月9.75
-0.07
-0.71%		 　9.60
-0.15
-1.54%		9.68
0.08
0.83%		9.65
-0.03
-0.31%		9.80
0.15
1.55%		9.86
0.06
0.61%		 　　9.79
-0.07
-0.71%		9.74
-0.05
-0.51%		9.79
0.05
0.51%		9.86
0.07
0.72%		 　9.93
0.07
0.71%		9.97
0.04
0.4%		9.96
-0.01
-0.1%		9.95
-0.01
-0.1%		9.94
-0.01
-0.1%		 　9.98
0.04
0.4%		9.98
0
0%		9.95
-0.03
-0.3%		9.98
0.03
0.3%		10.00
0.02
0.2%		 9.86
11 月10.00
0
0%		10.05
0.05
0.5%		10.05
0
0%		9.99
-0.06
-0.6%		10.00
0.01
0.1%		 　10.15
0.15
1.5%		10.25
0.1
0.99%		10.15
-0.1
-0.98%		10.15
0
0%		10.05
-0.1
-0.99%		 　10.05
0
0%		10.05
0
0%		10.10
0.05
0.5%		10.10
0
0%		10.05
-0.05
-0.5%		 　10.05
0
0%		9.99
-0.06
-0.6%		10.10
0.11
1.1%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　10.00
0
0%		10.10
0.1
1%		 10.07
12 月10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　10.55
0.55
5.5%		11.30
0.75
7.11%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		 　11.35
0.2
1.79%		11.00
-0.35
-3.08%		11.15
0.15
1.36%		11.10
-0.05
-0.45%		10.90
-0.2
-1.8%		 　10.75
-0.15
-1.38%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		11.15
0.3
2.76%		 　11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		11.35
0.2
1.79%		　10.93

說明:最高漲幅:10.43%最低跌幅:-6.7% 最高價:12.50最低價:8.69平均價:10.48,灰色底表示週末,漲118天(24.46)元,跌143天(-27.56)元,平盤41天
10%=5,9%=1,7%=2,6%=3,5%=4,4%=1,3%=5,2%=29,1%=42,0%=67,-0%=3,-1%=3,-2%=7,-3%=8,-4%=13,-5%=14,-6%=37,-7%=58,

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 1524 843923 344 8643281 10.40 10.45 10.15 10.25 0.10 0% 10.25 3 10.30 5 25.62
2021-01-05 1524 412685 243 4219631 10.30 10.35 10.10 10.25 0.00 0% 10.25 11 10.30 21 25.62
2021-01-07 1524 562433 195 5698227 10.05 10.30 10.00 10.25 0.20 0% 10.15 7 10.25 23 25.62
2021-01-08 1524 480263 156 4907303 10.40 10.45 10.10 10.25 0.00 0% 10.15 4 10.25 46 25.62
2021-01-11 1524 8695042 1728 96927080 10.50 11.25 10.50 11.25 1.00 9.76% 11.25 2981 0.00 0 28.12
2021-01-12 1524 29966669 7982 365429602 12.00 12.35 11.70 12.35 1.10 9.78% 12.35 153 0.00 0 30.88
2021-01-13 1524 8564099 2992 101312663 12.05 12.25 11.60 11.80 0.55 -4.45% 11.80 35 11.85 9 29.50
2021-01-14 1524 6411464 2424 77666910 11.90 12.60 11.65 12.40 0.60 5.08% 12.35 10 12.40 48 31.00
2021-01-15 1524 5492609 2021 65574613 12.60 12.65 11.50 11.60 0.80 -6.45% 11.55 82 11.60 94 29.00
2021-01-18 1524 6414923 1866 74414765 11.55 12.30 10.60 11.75 0.15 1.29% 11.75 49 11.80 88 29.38
2021-01-19 1524 2144681 877 25156745 11.75 12.10 11.45 11.45 0.30 -2.55% 11.45 21 11.55 8 28.62
2021-01-20 1524 2159892 966 23613001 11.50 11.65 10.70 10.70 0.75 -6.55% 10.70 7 10.85 5 26.75
2021-01-21 1524 2046490 629 22088610 10.80 11.00 10.50 10.60 0.10 -0.93% 10.60 15 10.70 7 26.50
2021-01-22 1524 2830948 818 30329565 10.80 10.90 10.35 10.80 0.20 1.89% 10.80 2 10.85 12 27.00
2021-01-25 1524 693493 344 7425048 10.80 10.95 10.50 10.65 0.15 -1.39% 10.60 52 10.65 3 26.62
2021-01-26 1524 20666017 2400 237240778 10.60 11.70 10.55 11.40 0.75 7.04% 11.40 53 11.50 48 28.50
2021-01-27 1524 4677876 1861 53872482 11.25 11.80 11.20 11.65 0.25 2.19% 11.60 6 11.65 1 29.12
2021-01-28 1524 1967120 848 22077087 11.20 11.55 11.00 11.10 0.55 -4.72% 11.10 64 11.15 31 27.75
2021-01-29 1524 1644736 734 17991469 11.20 11.40 10.70 10.75 0.35 -3.15% 10.70 83 10.75 8 26.88
2021-02-02 1524 763717 382 8014690 10.50 10.60 10.40 10.45 0.05 -2.79% 10.45 3 10.50 9 26.12
2021-02-03 1524 770212 330 8030889 10.55 10.60 10.35 10.45 0.00 0% 10.40 24 10.45 4 26.12
2021-02-04 1524 592982 278 6102863 10.35 10.40 10.20 10.25 0.20 -1.91% 10.25 11 10.30 40 25.62
2021-02-17 1524 665869 313 6758773 10.20 10.25 10.05 10.20 0.10 -0.49% 10.15 7 10.25 19 25.50
2021-02-18 1524 1279430 450 13267907 10.20 10.55 10.15 10.40 0.20 1.96% 10.40 42 10.50 26 26.00
2021-02-19 1524 580466 326 6023201 10.45 10.50 10.30 10.50 0.10 0.96% 10.40 40 10.50 50 26.25
2021-02-23 1524 564999 342 5971221 10.60 10.70 10.50 10.55 0.05 0.48% 10.55 51 10.60 21 26.38
2021-02-25 1524 12976243 3586 153997704 11.20 12.10 11.20 11.65 0.65 10.43% 11.65 17 11.70 18 29.12
2021-03-02 1524 1652492 738 18356849 11.40 11.50 10.95 11.00 0.20 -5.58% 10.95 56 11.00 5 27.50
2021-03-03 1524 910290 418 9943642 11.10 11.15 10.80 11.00 0.00 0% 10.90 47 11.00 4 27.50
2021-03-04 1524 504042 301 5517615 11.00 11.05 10.90 10.95 0.05 -0.45% 10.90 72 10.95 2 27.38
2021-03-05 1524 448222 304 4875098 10.95 11.00 10.80 10.85 0.10 -0.91% 10.80 89 10.85 3 27.12
2021-03-08 1524 534238 384 5766736 10.90 11.00 10.65 10.70 0.15 -1.38% 10.70 50 10.75 29 26.75
2021-03-09 1524 671452 365 7138932 10.60 10.80 10.55 10.70 0.00 0% 10.70 95 10.75 3 26.75
2021-03-10 1524 305102 245 3278859 10.80 10.85 10.70 10.70 0.00 0% 10.70 6 10.75 7 48.64
2021-03-11 1524 443880 260 4765940 10.70 10.80 10.65 10.80 0.10 0.93% 10.75 28 10.80 43 49.09
2021-03-12 1524 661019 365 7218591 10.90 11.00 10.80 10.95 0.15 1.39% 10.95 29 11.00 70 49.77
2021-03-15 1524 403593 324 4406641 10.95 11.00 10.85 10.90 0.05 -0.46% 10.90 16 10.95 18 49.55
2021-03-16 1524 779476 391 8593206 11.00 11.20 10.90 10.90 0.00 0% 10.90 73 10.95 5 49.55
2021-03-17 1524 838130 395 9262163 11.10 11.15 10.90 10.95 0.05 0.46% 10.95 17 11.00 66 49.77
2021-03-18 1524 712195 323 7796480 11.00 11.10 10.90 10.90 0.05 -0.46% 10.90 3 10.95 11 49.55
2021-03-19 1524 730543 438 7862358 10.95 10.95 10.70 10.75 0.15 -1.38% 10.70 97 10.75 1 48.86
2021-03-22 1524 943094 493 10038982 10.70 10.75 10.55 10.70 0.05 -0.47% 10.70 32 10.75 48 48.64
2021-03-23 1524 795015 449 8596866 10.75 10.95 10.70 10.70 0.00 0% 10.70 30 10.75 29 48.64
2021-03-24 1524 2109233 870 23260248 10.70 11.30 10.60 11.10 0.40 3.74% 11.05 37 11.10 5 50.45
2021-03-25 1524 1852906 749 20819280 11.40 11.45 11.00 11.00 0.10 -0.9% 11.00 18 11.05 9 50.00
2021-03-26 1524 549919 316 6031728 11.00 11.10 10.90 11.00 0.00 0% 10.95 28 11.00 12 50.00
2021-03-29 1524 791154 545 8717552 11.05 11.20 10.90 11.20 0.20 1.82% 11.10 2 11.20 109 50.91
2021-03-30 1524 9828277 3006 114264345 11.20 11.90 11.10 11.80 0.60 5.36% 11.80 200 11.85 120 53.64
2021-04-01 1524 1448799 733 16681527 11.65 11.80 11.40 11.40 0.35 -3.39% 11.40 93 11.45 17 51.82
2021-04-06 1524 1285729 758 14633240 11.50 11.50 11.30 11.35 0.05 -0.44% 11.35 70 11.40 6 51.59
2021-04-07 1524 1469133 768 16920386 11.40 11.65 11.40 11.50 0.15 1.32% 11.45 67 11.50 15 52.27
2021-04-08 1524 1263607 564 14471937 11.40 11.60 11.40 11.45 0.00 -0.43% 11.40 122 11.45 2 52.05
2021-04-09 1524 1445209 502 16431669 11.50 11.55 11.30 11.35 0.10 -0.87% 11.35 6 11.40 13 51.59
2021-04-12 1524 5148853 1308 59843456 11.40 11.80 11.35 11.70 0.35 3.08% 11.65 48 11.70 21 53.18
2021-04-13 1524 2893251 1021 33443398 11.80 11.85 11.25 11.25 0.45 -3.85% 11.25 76 11.30 32 51.14
2021-04-14 1524 1627773 687 17920106 11.25 11.45 10.65 10.95 0.30 -2.67% 10.95 2 11.00 13 49.77
2021-04-15 1524 729105 347 8163532 10.95 11.30 10.95 11.20 0.25 2.28% 11.20 18 11.25 2 50.91
2021-04-16 1524 1113964 445 12710804 11.35 11.60 11.20 11.45 0.25 2.23% 11.45 12 11.50 93 52.05
2021-04-19 1524 1956893 782 22775763 11.55 11.75 11.50 11.65 0.20 1.75% 11.65 39 11.70 17 52.95
2021-04-20 1524 3885391 1396 46304701 11.85 12.05 11.70 11.95 0.30 2.58% 11.90 92 11.95 19 54.32
2021-04-21 1524 2572983 1128 30697415 11.95 12.10 11.75 11.90 0.05 -0.42% 11.90 3 11.95 59 54.09
2021-04-22 1524 5271215 1348 62885186 12.00 12.15 11.30 11.60 0.30 -2.52% 11.55 21 11.60 8 52.73
2021-04-23 1524 1492086 669 17242667 11.55 11.80 11.35 11.60 0.00 0% 11.60 34 11.65 4 52.73
2021-04-26 1524 1480202 623 17426625 11.75 11.90 11.70 11.70 0.10 0.86% 11.70 44 11.75 14 53.18
2021-04-27 1524 6822012 2466 82348753 11.85 12.40 11.70 11.75 0.05 0.43% 11.75 66 11.80 4 53.41
2021-04-28 1524 3918286 1464 47569777 11.80 12.50 11.75 12.50 0.75 6.38% 12.45 39 12.50 162 56.82
2021-04-29 1524 5112107 1817 62781030 12.65 12.95 11.90 12.00 0.50 -4% 12.00 50 12.05 5 54.55
2021-05-03 1524 2393391 1007 27406047 12.00 12.00 11.20 11.20 0.80 -6.67% 11.20 68 11.25 1 50.91
2021-05-04 1524 3717799 1161 39491360 11.25 11.55 10.10 10.45 0.75 -6.7% 10.40 36 10.45 20 47.50
2021-05-05 1524 1049102 414 11119437 10.45 10.80 10.20 10.55 0.10 0.96% 10.55 9 10.60 18 47.95
2021-05-06 1524 821937 337 8691039 10.70 10.80 10.40 10.60 0.05 0.47% 10.60 10 10.65 20 48.18
2021-05-07 1524 459298 231 4882418 10.80 10.80 10.55 10.65 0.05 0.47% 10.65 30 10.75 14 66.56
2021-05-10 1524 832796 324 8956491 10.90 10.90 10.65 10.75 0.10 0.94% 10.75 11 10.80 4 67.19
2021-05-11 1524 1517027 622 15685903 10.75 10.75 10.10 10.20 0.55 -5.12% 10.20 3 10.25 6 63.75
2021-05-12 1524 2594246 955 25291208 10.20 10.40 9.22 9.66 0.54 -5.29% 9.66 5 9.67 6 60.38
2021-05-13 1524 964071 489 9070422 9.40 9.75 9.01 9.38 0.28 -2.9% 9.38 8 9.40 11 58.62
2021-05-14 1524 888484 458 8354968 9.60 9.73 9.20 9.30 0.08 -0.85% 9.28 6 9.30 2 58.12
2021-05-17 1524 1232490 985 10888514 8.90 9.17 8.56 8.69 0.61 -6.56% 8.69 7 8.74 5 54.31
2021-05-18 1524 660875 415 6122488 8.80 9.55 8.72 9.48 0.79 9.09% 9.48 18 9.52 10 59.25
2021-05-19 1524 395737 195 3804123 9.50 9.73 9.44 9.70 0.22 2.32% 9.70 1 9.71 2 60.62
2021-05-20 1524 347224 213 3314535 9.41 9.68 9.41 9.43 0.27 -2.78% 9.45 1 9.46 3 58.94
2021-05-21 1524 257093 184 2480693 9.51 9.80 9.51 9.67 0.24 2.55% 9.66 5 9.72 2 60.44
2021-05-24 1524 267913 143 2626381 9.67 9.90 9.67 9.90 0.23 2.38% 9.89 6 9.90 1 61.88
2021-05-25 1524 332369 175 3312017 10.00 10.05 9.90 9.90 0.00 0% 9.89 1 9.90 21 61.88
2021-05-26 1524 461375 143 4593951 9.97 10.00 9.87 9.92 0.02 0.2% 9.91 5 9.92 2 62.00
2021-05-27 1524 166004 117 1653321 9.93 10.05 9.87 9.92 0.00 0% 9.91 5 9.93 3 62.00
2021-05-28 1524 339885 156 3389879 9.87 10.05 9.87 10.00 0.08 0.81% 10.00 2 10.05 21 62.50
2021-05-31 1524 307585 189 3089561 9.98 10.20 9.93 9.93 0.07 -0.7% 9.94 3 9.95 3 62.06
2021-06-01 1524 299954 138 3006344 10.00 10.10 9.98 10.05 0.12 1.21% 10.05 8 10.10 27 62.81
2021-06-02 1524 362128 191 3637677 10.20 10.20 9.98 10.00 0.05 -0.5% 10.00 5 10.05 1 62.50
2021-06-03 1524 323291 164 3252414 10.05 10.15 10.00 10.05 0.05 0.5% 10.05 5 10.10 43 62.81
2021-06-04 1524 279506 150 2806873 10.00 10.15 10.00 10.00 0.05 -0.5% 10.00 6 10.05 8 62.50
2021-06-07 1524 250402 149 2483663 10.00 10.00 9.80 9.98 0.02 -0.2% 9.96 5 9.98 1 62.38
2021-06-08 1524 179130 123 1784642 10.00 10.00 9.93 9.96 0.02 -0.2% 9.96 7 9.97 7 62.25
2021-06-09 1524 290509 163 2906167 10.05 10.10 9.92 9.92 0.04 -0.4% 9.91 13 9.92 4 62.00
2021-06-10 1524 336236 149 3361146 9.92 10.05 9.92 9.99 0.07 0.71% 9.99 47 10.00 3 62.44
2021-06-11 1524 417960 162 4208959 10.10 10.15 10.00 10.05 0.06 0.6% 10.05 9 10.10 17 62.81
2021-06-15 1524 231826 158 2352062 10.05 10.20 10.05 10.10 0.05 0.5% 10.10 81 10.15 22 63.12
2021-06-16 1524 459380 223 4690669 10.10 10.25 10.05 10.25 0.15 1.49% 10.20 10 10.25 27 64.06
2021-06-17 1524 729028 318 7587547 10.20 10.50 10.20 10.50 0.25 2.44% 10.50 175 10.55 37 65.62
2021-06-18 1524 463026 228 4826576 10.60 10.60 10.35 10.35 0.15 -1.43% 10.35 19 10.40 4 64.69
2021-06-21 1524 490598 206 4992621 10.35 10.35 10.05 10.10 0.25 -2.42% 10.05 43 10.10 5 63.12
2021-06-22 1524 1803657 366 18590464 10.10 10.50 10.05 10.20 0.10 0.99% 10.20 45 10.25 17 63.75
2021-06-23 1524 928929 283 9572319 10.20 10.50 10.20 10.40 0.20 1.96% 10.40 2 10.45 27 65.00
2021-06-24 1524 1362797 550 14466208 10.60 10.85 10.45 10.50 0.10 0.96% 10.50 34 10.60 13 65.62
2021-06-25 1524 735104 341 7840838 10.75 10.80 10.55 10.55 0.05 0.48% 10.55 24 10.60 22 65.94
2021-06-28 1524 551446 264 5872013 10.75 10.75 10.55 10.60 0.05 0.47% 10.60 51 10.65 2 66.25
2021-06-29 1524 555268 263 5858704 10.70 10.75 10.40 10.45 0.15 -1.42% 10.45 5 10.50 14 65.31
2021-06-30 1524 589695 298 6201311 10.50 10.60 10.40 10.55 0.10 0.96% 10.55 1 10.60 23 65.94
2021-07-01 1524 687368 298 7247398 10.60 10.70 10.40 10.50 0.05 -0.47% 10.50 2 10.55 19 65.62
2021-07-02 1524 601006 296 6388307 10.55 10.70 10.55 10.60 0.10 0.95% 10.60 10 10.65 6 66.25
2021-07-05 1524 1094034 528 11926730 10.80 11.00 10.75 10.85 0.25 2.36% 10.85 14 10.90 15 67.81
2021-07-06 1524 570755 266 6135576 10.85 10.95 10.65 10.65 0.20 -1.84% 10.65 6 10.70 19 66.56
2021-07-07 1524 280009 172 2957139 10.60 10.70 10.50 10.50 0.15 -1.41% 10.50 89 10.55 15 65.62
2021-07-08 1524 2221967 876 24489815 10.70 11.30 10.65 11.00 0.50 4.76% 11.00 9 11.05 11 68.75
2021-07-09 1524 707296 378 7687209 10.95 11.10 10.75 10.75 0.25 -2.27% 10.75 47 10.85 6 67.19
2021-07-12 1524 760921 296 8238778 10.90 11.00 10.70 10.75 0.00 0% 10.75 25 10.80 1 67.19
2021-07-13 1524 549611 290 5958214 10.95 10.95 10.75 10.75 0.00 0% 10.75 55 10.80 2 67.19
2021-07-14 1524 459666 248 4878652 10.75 10.90 10.35 10.50 0.25 -2.33% 10.50 38 10.55 1 65.62
2021-07-15 1524 2393424 1049 26709978 10.60 11.50 10.60 11.05 0.55 5.24% 11.00 60 11.05 26 69.06
2021-07-16 1524 730311 317 8065252 11.05 11.25 10.90 10.95 0.10 -0.9% 10.95 4 11.00 42 68.44
2021-07-19 1524 444554 226 4869061 10.95 11.05 10.90 10.95 0.00 0% 10.95 5 11.00 42 68.44
2021-07-20 1524 392960 175 4265034 10.90 10.95 10.80 10.80 0.15 -1.37% 10.80 31 10.85 2 67.50
2021-07-21 1524 514281 257 5589483 11.10 11.10 10.70 10.70 0.10 -0.93% 10.70 9 10.75 6 66.88
2021-07-22 1524 245000 126 2644500 10.85 10.90 10.75 10.75 0.05 0.47% 10.70 25 10.75 3 67.19
2021-07-23 1524 432450 204 4738467 10.85 11.05 10.85 11.00 0.25 2.33% 10.95 26 11.00 9 68.75
2021-07-26 1524 359150 198 3918237 11.10 11.10 10.80 10.85 0.15 -1.36% 10.85 19 10.90 7 67.81
2021-07-27 1524 375340 184 4039216 10.85 10.95 10.70 10.70 0.15 -1.38% 10.70 48 10.75 5 66.88
2021-07-28 1524 695294 316 7277284 10.70 10.70 10.30 10.40 0.30 -2.8% 10.40 57 10.45 10 65.00
2021-07-29 1524 239548 135 2524596 10.60 10.70 10.40 10.65 0.25 2.4% 10.60 8 10.65 3 66.56
2021-07-30 1524 290844 152 3043560 10.65 10.65 10.35 10.40 0.25 -2.35% 10.40 16 10.45 14 65.00
2021-08-02 1524 232265 140 2415509 10.55 10.55 10.35 10.40 0.00 0% 10.40 42 10.50 11 65.00
2021-08-03 1524 272122 149 2813503 10.45 10.45 10.30 10.30 0.10 -0.96% 10.30 83 10.35 12 64.38
2021-08-04 1524 207472 109 2156629 10.40 10.50 10.30 10.40 0.10 0.97% 10.40 8 10.45 2 65.00
2021-08-05 1524 412005 127 4315253 10.50 10.55 10.40 10.40 0.00 0% 10.40 28 10.45 5 65.00
2021-08-06 1524 225118 150 2322215 10.35 10.40 10.25 10.30 0.10 -0.96% 10.30 10 10.35 12 49.05
2021-08-09 1524 400486 236 4060295 10.40 10.40 10.05 10.10 0.20 -1.94% 10.10 25 10.15 3 48.10
2021-08-10 1524 649974 294 6492947 10.10 10.10 9.70 9.97 0.13 -1.29% 9.95 10 10.00 6 47.48
2021-08-11 1524 251047 147 2497211 10.00 10.05 9.85 9.89 0.08 -0.8% 9.89 1 9.93 2 47.10
2021-08-12 1524 165656 108 1634814 9.89 9.90 9.85 9.90 0.01 0.1% 9.90 5 9.91 1 47.14
2021-08-13 1524 272219 148 2676322 9.97 9.97 9.80 9.81 0.09 -0.91% 9.80 32 9.81 2 46.71
2021-08-16 1524 312192 162 3029655 9.81 9.81 9.64 9.70 0.11 -1.12% 9.70 4 9.72 3 46.19
2021-08-17 1524 203620 119 1986303 9.74 9.98 9.67 9.67 0.03 -0.31% 9.66 8 9.67 1 46.05
2021-08-18 1524 230249 137 2222757 9.68 9.82 9.51 9.82 0.15 1.55% 9.81 1 9.82 3 46.76
2021-08-19 1524 276768 130 2666158 9.69 9.79 9.58 9.66 0.16 -1.63% 9.61 15 9.66 1 46.00
2021-08-20 1524 129076 80 1243006 9.70 9.70 9.59 9.64 0.02 -0.21% 9.64 1 9.70 3 45.90
2021-08-23 1524 114505 71 1119025 9.73 9.82 9.70 9.79 0.15 1.56% 9.75 5 9.79 3 46.62
2021-08-24 1524 91157 65 887567 9.83 9.83 9.70 9.77 0.02 -0.2% 9.72 2 9.77 1 46.52
2021-08-25 1524 167849 75 1640700 9.77 9.83 9.75 9.77 0.00 0% 9.77 18 9.78 2 46.52
2021-08-26 1524 174730 124 1724175 9.81 10.00 9.77 9.89 0.12 1.23% 9.89 100 9.93 1 47.10
2021-08-27 1524 693693 274 7004538 9.85 10.25 9.85 10.05 0.16 1.62% 10.05 61 10.10 74 47.86
2021-08-30 1524 177155 97 1774987 10.05 10.10 9.98 10.00 0.05 -0.5% 9.99 1 10.05 19 47.62
2021-08-31 1524 4809397 696 49369699 10.10 10.45 9.90 10.15 0.15 1.5% 10.15 34 10.20 54 48.33
2021-09-01 1524 303954 152 3071215 10.10 10.20 10.05 10.10 0.05 -0.49% 10.10 2 10.15 19 48.10
2021-09-02 1524 295308 144 2954433 10.15 10.15 9.93 9.94 0.16 -1.58% 9.94 9 9.99 2 47.33
2021-09-03 1524 299509 154 2995199 10.05 10.10 9.95 10.00 0.06 0.6% 10.00 17 10.05 11 47.62
2021-09-06 1524 560666 89 5572158 10.05 10.05 9.91 9.93 0.07 -0.7% 9.93 23 9.95 1 47.29
2021-09-07 1524 643666 95 6406429 9.86 9.99 9.86 9.96 0.03 0.3% 9.95 2 9.97 3 47.43
2021-09-08 1524 596346 146 5932111 9.96 9.96 9.89 9.90 0.06 -0.6% 9.90 3 9.92 3 47.14
2021-09-09 1524 66586 33 661370 9.90 10.00 9.90 10.00 0.10 1.01% 9.92 4 10.00 4 47.62
2021-09-10 1524 109854 50 1092268 9.94 9.97 9.92 9.93 0.07 -0.7% 9.93 1 9.98 1 47.29
2021-09-13 1524 94309 50 935970 9.91 9.97 9.90 9.92 0.01 -0.1% 9.92 3 9.94 1 47.24
2021-09-14 1524 103552 66 1028974 9.94 9.96 9.91 9.91 0.01 -0.1% 9.91 8 9.96 9 47.19
2021-09-15 1524 102360 74 1020825 9.91 10.00 9.91 10.00 0.09 0.91% 9.96 1 10.00 22 47.62
2021-09-16 1524 72338 59 722279 10.05 10.05 9.95 9.95 0.05 -0.5% 9.95 2 9.99 1 47.38
2021-09-17 1524 136000 59 1356260 9.92 10.05 9.90 10.05 0.10 1.01% 9.97 1 10.05 13 47.86
2021-09-22 1524 180198 89 1781602 9.86 9.98 9.83 9.90 0.15 -1.49% 9.90 15 9.95 7 47.14
2021-09-23 1524 54558 48 540900 9.88 9.96 9.88 9.92 0.02 0.2% 9.93 1 9.94 6 47.24
2021-09-24 1524 137513 124 1369664 9.93 10.05 9.90 9.92 0.00 0% 9.92 6 9.96 3 47.24
2021-09-27 1524 154336 79 1534438 9.93 9.98 9.92 9.93 0.01 0.1% 9.93 15 9.98 5 47.29
2021-09-28 1524 279105 68 2766024 9.93 9.93 9.89 9.91 0.02 -0.2% 9.89 21 9.93 2 47.19
2021-09-29 1524 353193 103 3478590 9.91 9.91 9.83 9.84 0.07 -0.71% 9.84 5 9.86 3 46.86
2021-09-30 1524 124006 87 1221893 9.89 9.89 9.81 9.82 0.02 -0.2% 9.82 10 9.85 1 46.76
2021-10-01 1524 282409 161 2760097 9.82 9.83 9.75 9.75 0.07 -0.71% 9.75 84 9.78 2 46.43
2021-10-04 1524 215368 169 2075100 9.80 9.80 9.58 9.60 0.15 -1.54% 9.59 10 9.60 2 45.71
2021-10-05 1524 135331 83 1302268 9.55 9.70 9.50 9.68 0.08 0.83% 9.66 1 9.68 1 46.10
2021-10-06 1524 91434 50 883751 9.68 9.70 9.65 9.65 0.03 -0.31% 9.65 3 9.66 1 45.95
2021-10-07 1524 81599 60 797914 9.70 9.80 9.70 9.80 0.15 1.55% 9.78 1 9.80 1 46.67
2021-10-08 1524 157702 86 1549428 9.85 9.86 9.77 9.86 0.06 0.61% 9.80 22 9.88 6 46.95
2021-10-12 1524 79235 63 776846 9.86 9.86 9.78 9.79 0.07 -0.71% 9.79 8 9.80 1 46.62
2021-10-13 1524 115469 75 1127466 9.80 9.80 9.74 9.74 0.05 -0.51% 9.74 1 9.76 1 46.38
2021-10-14 1524 65792 56 639986 9.74 9.79 9.70 9.79 0.05 0.51% 9.76 11 9.79 2 46.62
2021-10-15 1524 175733 86 1717200 9.75 9.86 9.71 9.86 0.07 0.72% 9.81 2 9.86 11 46.95
2021-10-18 1524 187816 86 1849716 9.87 9.94 9.81 9.93 0.07 0.71% 9.93 2 9.95 3 47.29
2021-10-19 1524 74071 57 737257 9.95 9.98 9.92 9.97 0.04 0.4% 9.95 7 9.97 3 47.48
2021-10-20 1524 74141 49 737863 10.00 10.00 9.90 9.96 0.01 -0.1% 9.91 2 9.94 1 47.43
2021-10-21 1524 73790 46 734440 9.97 9.99 9.93 9.95 0.01 -0.1% 9.95 49 9.96 1 47.38
2021-10-22 1524 54426 40 541135 9.95 9.95 9.93 9.94 0.01 -0.1% 9.94 20 9.95 1 47.33
2021-10-25 1524 63362 55 629088 9.88 9.99 9.85 9.98 0.04 0.4% 9.95 1 9.98 3 47.52
2021-10-26 1524 218311 83 2181300 9.98 10.05 9.95 9.98 0.00 0% 9.96 16 10.00 13 47.52
2021-10-27 1524 99306 37 988760 9.96 9.98 9.94 9.95 0.03 -0.3% 9.95 15 9.97 1 47.38
2021-10-28 1524 43701 59 435961 9.97 9.99 9.96 9.98 0.03 0.3% 9.97 20 9.99 1 47.52
2021-10-29 1524 195032 104 1957529 10.00 10.15 9.98 10.00 0.02 0.2% 10.00 5 10.05 1 47.62
2021-11-01 1524 156268 89 1571316 10.10 10.10 10.00 10.00 0.00 0% 10.00 41 10.05 4 47.62
2021-11-02 1524 245526 103 2455168 10.00 10.05 9.95 10.05 0.05 0.5% 9.98 3 10.05 22 47.86
2021-11-03 1524 110839 58 1111726 10.05 10.05 9.97 10.05 0.00 0% 10.05 9 10.10 16 47.86
2021-11-04 1524 134675 70 1346527 10.05 10.05 9.99 9.99 0.06 -0.6% 9.99 4 10.00 2 47.57
2021-11-05 1524 75164 69 751530 10.00 10.05 9.98 10.00 0.01 0.1% 9.99 4 10.05 24 32.26
2021-11-08 1524 196519 104 1986067 10.10 10.15 10.05 10.15 0.15 1.5% 10.10 14 10.15 19 32.74
2021-11-09 1524 260360 160 2662249 10.20 10.30 10.15 10.25 0.10 0.99% 10.20 13 10.25 5 33.06
2021-11-10 1524 251580 163 2560154 10.25 10.30 10.05 10.15 0.10 -0.98% 10.10 9 10.15 10 32.74
2021-11-11 1524 132733 114 1340562 10.15 10.20 10.05 10.15 0.00 0% 10.10 5 10.20 11 32.74
2021-11-12 1524 141697 92 1429644 10.15 10.20 10.05 10.05 0.10 -0.99% 10.00 33 10.10 10 32.42
2021-11-15 1524 137891 104 1391728 10.10 10.20 10.05 10.05 0.00 0% 10.05 85 10.10 21 32.42
2021-11-16 1524 210257 106 2115048 10.10 10.10 10.00 10.05 0.00 0% 10.05 24 10.10 44 32.42
2021-11-17 1524 206500 123 2078696 10.10 10.15 10.05 10.10 0.05 0.5% 10.05 21 10.10 21 32.58
2021-11-18 1524 232989 120 2347090 10.10 10.10 10.05 10.10 0.00 0% 10.05 58 10.10 3 32.58
2021-11-19 1524 171190 110 1722466 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 48 10.05 25 32.42
2021-11-22 1524 444333 186 4436760 10.10 10.10 9.91 10.05 0.00 0% 10.00 17 10.05 37 32.42
2021-11-23 1524 233183 99 2331072 10.05 10.05 9.98 9.99 0.06 -0.6% 9.99 10 10.00 10 32.23
2021-11-24 1524 225604 83 2264009 9.99 10.10 9.99 10.10 0.11 1.1% 10.05 5 10.10 47 32.58
2021-11-25 1524 313456 121 3151317 10.10 10.15 9.99 10.05 0.05 -0.5% 10.05 12 10.10 3 32.42
2021-11-26 1524 263170 105 2634199 10.10 10.10 9.98 10.00 0.05 -0.5% 10.00 4 10.05 22 32.26
2021-11-29 1524 110741 82 1105577 10.00 10.05 9.91 10.00 0.00 0% 9.99 1 10.00 3 32.26
2021-11-30 1524 105321 69 1060474 10.05 10.10 10.00 10.10 0.10 1% 10.10 36 10.15 17 32.58
2021-12-01 1524 138817 67 1391019 10.05 10.10 9.95 10.10 0.00 0% 10.05 3 10.10 11 32.58
2021-12-02 1524 62215 44 625934 10.10 10.10 10.00 10.05 0.05 -0.5% 10.05 14 10.10 19 32.42
2021-12-03 1524 73937 71 742831 10.10 10.10 10.00 10.00 0.05 -0.5% 10.00 119 10.05 3 32.26
2021-12-06 1524 1745327 693 18269717 10.00 10.65 9.99 10.55 0.55 5.5% 10.55 11 10.60 64 34.03
2021-12-07 1524 7178561 3011 80898319 10.95 11.55 10.85 11.30 0.75 7.11% 11.30 28 11.35 30 36.45
2021-12-08 1524 2045200 1024 23008000 11.30 11.50 11.05 11.25 0.05 -0.44% 11.20 41 11.25 37 36.29
2021-12-09 1524 1317393 594 14795912 11.55 11.55 11.10 11.20 0.05 -0.44% 11.15 46 11.20 79 36.13
2021-12-10 1524 665965 351 7455697 11.20 11.30 11.10 11.15 0.05 -0.45% 11.15 10 11.25 35 35.97
2021-12-13 1524 2498249 1033 28754117 11.20 11.80 11.20 11.35 0.20 1.79% 11.35 7 11.40 12 36.61
2021-12-14 1524 1045142 530 11682706 11.50 11.50 11.00 11.00 0.35 -3.08% 11.00 32 11.05 6 35.48
2021-12-15 1524 1256567 737 13833920 11.00 11.25 10.65 11.15 0.15 1.36% 11.10 17 11.15 26 35.97
2021-12-16 1524 643971 417 7142706 11.25 11.25 10.95 11.10 0.05 -0.45% 11.05 2 11.10 4 35.81
2021-12-17 1524 430400 257 4684696 11.05 11.05 10.80 10.90 0.20 -1.8% 10.85 19 10.90 7 35.16
2021-12-20 1524 335323 227 3607775 11.00 11.00 10.65 10.75 0.15 -1.38% 10.75 8 10.80 6 34.68
2021-12-21 1524 510040 233 5478947 10.70 10.95 10.60 10.85 0.10 0.93% 10.75 18 10.85 17 35.00
2021-12-22 1524 272067 169 2946986 10.90 10.95 10.75 10.80 0.05 -0.46% 10.80 1 10.85 6 34.84
2021-12-23 1524 467421 230 5042494 10.80 10.90 10.70 10.85 0.05 0.46% 10.85 4 10.90 8 35.00
2021-12-24 1524 1182233 580 13205922 11.00 11.35 10.90 11.15 0.30 2.76% 11.15 7 11.20 18 35.97
2021-12-27 1524 559847 275 6275415 11.30 11.30 11.10 11.20 0.05 0.45% 11.15 15 11.20 88 36.13
2021-12-28 1524 538604 227 5971339 11.20 11.20 11.00 11.10 0.10 -0.89% 11.05 43 11.10 30 35.81
2021-12-29 1524 411664 221 4587908 11.10 11.20 11.05 11.15 0.05 0.45% 11.15 1 11.20 106 35.97
2021-12-30 1524 1151939 488 13032769 11.25 11.40 11.20 11.35 0.20 1.79% 11.30 40 11.35 40 36.61