中工(2515)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%		10.05
-0.2
-1.95%		 9.94
-0.11
-1.09%		9.78
-0.16
-1.61%		 　9.51
-0.27
-2.76%		9.25
-0.26
-2.73%		9.29
0.04
0.43%		9.14
-0.15
-1.61%		9.08
-0.06
-0.66%		 　8.98
-0.1
-1.1%		9.20
0.22
2.45%		8.97
-0.23
-2.5%		9.04
0.07
0.78%		8.94
-0.1
-1.11%		 　8.99
0.05
0.56%		8.80
-0.19
-2.11%		8.80
0
0%		8.64
-0.16
-1.82%		8.34
-0.3
-3.47%		 9.18
2 月　8.57
0.23
2.76%		8.59
0.02
0.23%		8.63
0.04
0.47%		 　　　　　　　　　　　8.91
0.28
3.24%		9.01
0.1
1.12%		8.99
-0.02
-0.22%		 　　9.13
0.14
1.56%		 9.03
-0.1
-1.1%		 8.92
3 月　8.96
-0.07
-0.78%		9.04
0.08
0.89%		9.01
-0.03
-0.33%		8.95
-0.06
-0.67%		 　8.92
-0.03
-0.34%		8.96
0.04
0.45%		9.00
0.04
0.45%		9.06
0.06
0.67%		9.00
-0.06
-0.66%		 　8.96
-0.04
-0.44%		9.00
0.04
0.45%		8.96
-0.04
-0.44%		9.16
0.2
2.23%		9.01
-0.15
-1.64%		 　8.91
-0.1
-1.11%		8.82
-0.09
-1.01%		8.71
-0.11
-1.25%		8.70
-0.01
-0.11%		8.83
0.13
1.49%		 　8.93
0.1
1.13%		8.96
0.03
0.34%		 8.94
4 月8.89
-0.07
-0.78%		 　　　8.90
0.01
0.11%		9.00
0.1
1.12%		9.05
0.05
0.56%		9.10
0.05
0.55%		 　9.32
0.22
2.42%		9.18
-0.14
-1.5%		9.28
0.1
1.09%		9.51
0.23
2.48%		9.51
0
0%		 　9.90
0.39
4.1%		10.10
0.2
2.02%		10.10
0
0%		11.10
1
9.9%		11.05
-0.05
-0.45%		 　10.65
-0.4
-3.62%		10.45
-0.2
-1.88%		10.55
0.1
0.96%		10.80
0.25
2.37%		 9.84
5 月　　10.40
-0.4
-3.7%		9.98
-0.42
-4.04%		10.15
0.17
1.7%		10.20
0.05
0.49%		10.25
0.05
0.49%		 　10.45
0.2
1.95%		10.05
-0.4
-3.83%		9.15
-0.9
-8.96%		8.95
-0.2
-2.19%		8.92
-0.03
-0.34%		 　8.04
-0.88
-9.87%		8.77
0.73
9.08%		8.88
0.11
1.25%		8.77
-0.11
-1.24%		8.92
0.15
1.71%		 　8.96
0.04
0.45%		8.93
-0.03
-0.33%		8.93
0
0%		8.91
-0.02
-0.22%		9.01
0.1
1.12%		 9.00
-0.01
-0.11%		9.27
6 月9.04
0.04
0.44%		9.18
0.14
1.55%		9.36
0.18
1.96%		9.20
-0.16
-1.71%		 　9.06
-0.14
-1.52%		9.07
0.01
0.11%		9.02
-0.05
-0.55%		8.98
-0.04
-0.44%		9.00
0.02
0.22%		 　　9.07
0.07
0.78%		9.06
-0.01
-0.11%		9.09
0.03
0.33%		9.02
-0.07
-0.77%		 　8.89
-0.13
-1.44%		8.97
0.08
0.9%		9.00
0.03
0.33%		9.14
0.14
1.56%		9.03
-0.11
-1.2%		 　8.99
-0.04
-0.44%		8.90
-0.09
-1%		8.94
0.04
0.45%		 9.04
7 月9.00
0.06
0.67%		9.01
0.01
0.11%		 　9.04
0.03
0.33%		9.06
0.02
0.22%		9.04
-0.02
-0.22%		9.05
0.01
0.11%		8.97
-0.08
-0.88%		 　8.96
-0.01
-0.11%		8.85
-0.11
-1.23%		8.75
-0.1
-1.13%		8.86
0.11
1.26%		8.90
0.04
0.45%		 　8.91
0.01
0.11%		8.80
-0.11
-1.23%		8.65
-0.15
-1.7%		8.63
-0.02
-0.23%		8.90
0.27
3.13%		 　8.89
-0.01
-0.11%		8.86
-0.03
-0.34%		8.74
-0.12
-1.35%		8.78
0.04
0.46%		8.71
-0.07
-0.8%		 8.89
8 月　8.78
0.07
0.8%		8.88
0.1
1.14%		8.88
0
0%		8.89
0.01
0.11%		8.88
-0.01
-0.11%		 　8.91
0.03
0.34%		8.90
-0.01
-0.11%		8.83
-0.07
-0.79%		8.84
0.01
0.11%		8.80
-0.04
-0.45%		 　8.63
-0.17
-1.93%		8.46
-0.17
-1.97%		8.51
0.05
0.59%		8.32
-0.19
-2.23%		8.24
-0.08
-0.96%		 　8.45
0.21
2.55%		8.49
0.04
0.47%		8.66
0.17
2%		8.66
0
0%		8.74
0.08
0.92%		 　8.92
0.18
2.06%		8.98
0.06
0.67%		8.71
9 月8.95
-0.03
-0.33%		8.82
-0.13
-1.45%		8.91
0.09
1.02%		 　8.83
-0.08
-0.9%		8.84
0.01
0.11%		8.83
-0.01
-0.11%		8.84
0.01
0.11%		8.96
0.12
1.36%		 　9.11
0.15
1.67%		9.08
-0.03
-0.33%		9.08
0
0%		9.03
-0.05
-0.55%		9.08
0.05
0.55%		 　　　8.64
-0.44
-4.85%		8.58
-0.06
-0.69%		8.59
0.01
0.12%		 　8.70
0.11
1.28%		8.64
-0.06
-0.69%		8.63
-0.01
-0.12%		8.69
0.06
0.7%		 8.83
10 月8.53
-0.16
-1.84%		 　8.37
-0.16
-1.88%		8.40
0.03
0.36%		8.25
-0.15
-1.79%		8.45
0.2
2.42%		8.48
0.03
0.36%		 　　8.57
0.09
1.06%		8.55
-0.02
-0.23%		8.58
0.03
0.35%		8.58
0
0%		 　8.60
0.02
0.23%		8.71
0.11
1.28%		8.69
-0.02
-0.23%		9.04
0.35
4.03%		8.83
-0.21
-2.32%		 　8.76
-0.07
-0.79%		8.76
0
0%		8.77
0.01
0.11%		8.83
0.06
0.68%		8.78
-0.05
-0.57%		 8.64
11 月8.88
0.1
1.14%		8.80
-0.08
-0.9%		8.91
0.11
1.25%		9.01
0.1
1.12%		9.39
0.38
4.22%		 　9.15
-0.24
-2.56%		9.07
-0.08
-0.87%		9.13
0.06
0.66%		9.09
-0.04
-0.44%		9.08
-0.01
-0.11%		 　8.94
-0.14
-1.54%		8.95
0.01
0.11%		9.00
0.05
0.56%		9.12
0.12
1.33%		9.12
0
0%		 　9.08
-0.04
-0.44%		8.98
-0.1
-1.1%		9.03
0.05
0.56%		9.07
0.04
0.44%		8.88
-0.19
-2.09%		 　8.77
-0.11
-1.24%		8.77
0
0%		 9
12 月8.83
0.06
0.68%		8.75
-0.08
-0.91%		8.78
0.03
0.34%		 　8.79
0.01
0.11%		8.86
0.07
0.8%		8.85
-0.01
-0.11%		8.86
0.01
0.11%		8.79
-0.07
-0.79%		 　8.89
0.1
1.14%		8.78
-0.11
-1.24%		8.80
0.02
0.23%		8.81
0.01
0.11%		8.87
0.06
0.68%		 　8.82
-0.05
-0.56%		8.85
0.03
0.34%		8.83
-0.02
-0.23%		8.85
0.02
0.23%		8.88
0.03
0.34%		 　8.92
0.04
0.45%		8.93
0.01
0.11%		9.07
0.14
1.57%		9.06
-0.01
-0.11%		　8.86

說明:最高漲幅:9.9%最低跌幅:-9.87% 最高價:11.10最低價:8.04平均價:9.01,灰色底表示週末,漲146天(15.13)元,跌144天(-18.32)元,平盤12天
10%=1,9%=1,4%=4,3%=8,2%=23,1%=53,0%=68,-0%=1,-1%=2,-2%=2,-3%=7,-4%=7,-5%=26,-6%=42,-7%=57,

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 2515 39857723 6670 407507344 10.30 10.50 10.00 10.25 0.25 0% 10.20 74 10.25 707 30.15
2021-01-05 2515 20006999 3915 201073121 10.15 10.15 10.00 10.05 0.20 -1.95% 10.05 191 10.10 954 29.56
2021-01-07 2515 21161521 3984 211237260 9.85 10.05 9.85 9.94 0.15 -1.09% 9.94 10 9.95 5 29.24
2021-01-08 2515 21994496 4896 215718955 9.96 9.99 9.72 9.78 0.16 -1.61% 9.77 31 9.78 217 28.76
2021-01-11 2515 25455785 5958 244189818 9.76 9.86 9.47 9.51 0.27 -2.76% 9.51 233 9.52 80 27.97
2021-01-12 2515 24919878 5667 231714131 9.48 9.49 9.20 9.25 0.26 -2.73% 9.24 64 9.25 52 27.21
2021-01-13 2515 11422374 2922 106755310 9.25 9.44 9.25 9.29 0.04 0.43% 9.28 130 9.29 198 27.32
2021-01-14 2515 16889219 3796 154800291 9.30 9.35 9.10 9.14 0.15 -1.61% 9.13 147 9.14 55 26.88
2021-01-15 2515 20378617 4569 185063506 9.13 9.25 8.93 9.08 0.06 -0.66% 9.08 133 9.09 13 26.71
2021-01-18 2515 10038056 2971 90153564 9.08 9.10 8.88 8.98 0.10 -1.1% 8.98 147 8.99 91 26.41
2021-01-19 2515 28990690 6241 268602357 9.00 9.55 8.97 9.20 0.22 2.45% 9.19 186 9.20 35 27.06
2021-01-20 2515 17180648 4521 154203327 9.12 9.16 8.88 8.97 0.23 -2.5% 8.97 269 8.98 11 26.38
2021-01-21 2515 24512218 5735 225071622 8.97 9.40 8.97 9.04 0.07 0.78% 9.04 113 9.05 18 26.59
2021-01-22 2515 13203788 3877 117781286 9.02 9.09 8.85 8.94 0.10 -1.11% 8.93 35 8.94 48 26.29
2021-01-25 2515 7811422 1905 69827490 8.94 9.05 8.84 8.99 0.05 0.56% 8.98 169 8.99 109 26.44
2021-01-26 2515 16321702 4389 143809145 9.00 9.02 8.70 8.80 0.19 -2.11% 8.78 143 8.80 65 25.88
2021-01-27 2515 5607803 1686 49485868 8.81 8.91 8.76 8.80 0.00 0% 8.79 47 8.80 9 25.88
2021-01-28 2515 7402256 2202 64185028 8.70 8.76 8.62 8.64 0.16 -1.82% 8.64 106 8.65 25 25.41
2021-01-29 2515 13704966 3498 116268372 8.68 8.70 8.33 8.34 0.30 -3.47% 8.33 82 8.34 76 24.53
2021-02-02 2515 4425187 1310 37828202 8.51 8.59 8.48 8.57 0.10 2.76% 8.56 69 8.57 212 25.21
2021-02-03 2515 3655844 1097 31317405 8.58 8.61 8.52 8.59 0.02 0.23% 8.57 9 8.59 146 25.26
2021-02-04 2515 3600703 1067 31052234 8.54 8.67 8.54 8.63 0.04 0.47% 8.62 6 8.63 157 25.38
2021-02-17 2515 13610751 3913 120520697 8.72 9.00 8.65 8.91 0.34 3.24% 8.91 18 8.92 5 26.21
2021-02-18 2515 8846099 2913 79406440 8.95 9.05 8.83 9.01 0.10 1.12% 9.00 45 9.01 154 26.50
2021-02-19 2515 5386360 1549 48243860 9.01 9.04 8.83 8.99 0.02 -0.22% 8.99 63 9.00 99 26.44
2021-02-23 2515 11800416 2930 107506807 9.01 9.18 9.00 9.13 0.12 1.56% 9.13 7 9.14 37 26.85
2021-02-25 2515 4868581 1435 43882291 9.05 9.09 8.97 9.03 0.07 -1.1% 9.02 26 9.03 86 26.56
2021-03-02 2515 8766113 2186 79437608 9.15 9.15 8.95 8.96 0.13 -0.78% 8.96 1 8.97 35 26.35
2021-03-03 2515 6909952 1839 62357599 8.94 9.10 8.93 9.04 0.08 0.89% 9.04 10 9.06 43 26.59
2021-03-04 2515 7724394 1837 69960680 9.07 9.13 8.98 9.01 0.03 -0.33% 9.01 10 9.04 1 26.50
2021-03-05 2515 5761488 1686 51727180 8.98 9.05 8.94 8.95 0.06 -0.67% 8.94 90 8.95 10 26.32
2021-03-08 2515 5845767 1707 52342436 9.00 9.04 8.91 8.92 0.03 -0.34% 8.92 30 8.93 7 26.24
2021-03-09 2515 6948484 1601 62435716 8.95 9.04 8.90 8.96 0.04 0.45% 8.96 8 8.98 40 26.35
2021-03-10 2515 4273698 1220 38527162 9.00 9.05 8.98 9.00 0.04 0.45% 9.00 92 9.01 10 26.47
2021-03-11 2515 7348407 1675 66659863 9.03 9.14 9.00 9.06 0.06 0.67% 9.06 79 9.07 169 26.65
2021-03-12 2515 5401681 1356 48674419 9.10 9.10 8.97 9.00 0.06 -0.66% 9.00 131 9.01 26 26.47
2021-03-15 2515 7007259 1582 62908250 9.02 9.03 8.95 8.96 0.04 -0.44% 8.96 30 8.97 7 26.35
2021-03-16 2515 4710123 1158 42313059 9.00 9.00 8.96 9.00 0.04 0.45% 8.99 61 9.00 382 26.47
2021-03-17 2515 5647349 1703 50720064 9.05 9.05 8.95 8.96 0.04 -0.44% 8.96 112 8.97 28 26.35
2021-03-18 2515 37014873 8297 339537575 9.03 9.30 9.00 9.16 0.20 2.23% 9.15 522 9.16 64 26.94
2021-03-19 2515 15577844 4001 140563954 9.10 9.10 8.99 9.01 0.15 -1.64% 9.01 68 9.02 70 26.50
2021-03-22 2515 12839920 4146 114150585 8.98 8.99 8.82 8.91 0.10 -1.11% 8.91 39 8.92 49 26.21
2021-03-23 2515 11012279 3244 97475609 8.96 8.96 8.82 8.82 0.09 -1.01% 8.82 249 8.83 85 25.94
2021-03-24 2515 12391251 3951 108116751 8.78 8.79 8.69 8.71 0.11 -1.25% 8.71 32 8.72 40 25.62
2021-03-25 2515 6007396 1857 52355958 8.72 8.77 8.66 8.70 0.01 -0.11% 8.70 258 8.71 12 25.59
2021-03-26 2515 6346185 1999 55850424 8.78 8.84 8.72 8.83 0.13 1.49% 8.83 7 8.84 163 22.08
2021-03-29 2515 8006681 2156 71389665 8.88 8.95 8.88 8.93 0.10 1.13% 8.92 202 8.93 176 22.32
2021-03-30 2515 7115354 1947 63827485 9.00 9.00 8.93 8.96 0.03 0.34% 8.95 42 8.96 48 22.40
2021-04-01 2515 6972339 2173 61978239 8.97 8.98 8.86 8.89 0.05 -0.78% 8.88 66 8.89 17 22.22
2021-04-06 2515 6018044 1686 53550552 8.91 8.96 8.87 8.90 0.01 0.11% 8.89 40 8.90 339 22.25
2021-04-07 2515 9546073 2192 85386919 8.90 9.04 8.88 9.00 0.10 1.12% 8.99 70 9.00 43 22.50
2021-04-08 2515 12361750 2988 111833010 9.04 9.09 9.00 9.05 0.05 0.56% 9.04 171 9.05 59 22.62
2021-04-09 2515 13751467 3201 125238707 9.13 9.17 9.05 9.10 0.05 0.55% 9.10 19 9.11 349 22.75
2021-04-12 2515 27973909 6722 258865294 9.15 9.39 9.13 9.32 0.22 2.42% 9.31 394 9.32 575 23.30
2021-04-13 2515 30910738 8167 290718509 9.46 9.57 9.16 9.18 0.14 -1.5% 9.18 81 9.19 259 22.95
2021-04-14 2515 19594023 5819 180263771 9.24 9.33 8.99 9.28 0.10 1.09% 9.27 72 9.28 45 23.20
2021-04-15 2515 31701757 7736 300662276 9.38 9.60 9.33 9.51 0.23 2.48% 9.50 320 9.51 278 23.78
2021-04-16 2515 15923769 4883 151080013 9.55 9.59 9.38 9.51 0.00 0% 9.51 159 9.52 135 23.78
2021-04-19 2515 45113357 11285 442623081 9.56 9.96 9.53 9.90 0.39 4.1% 9.89 290 9.90 531 24.75
2021-04-20 2515 66669150 13673 669852545 10.00 10.25 9.89 10.10 0.20 2.02% 10.10 384 10.15 1410 25.25
2021-04-21 2515 31401281 7742 315875996 9.99 10.20 9.96 10.10 0.00 0% 10.10 1670 10.15 584 25.25
2021-04-22 2515 190952986 31946 2067572824 10.25 11.10 10.20 11.10 1.00 9.9% 11.05 291 11.10 853 27.75
2021-04-23 2515 157714410 32549 1793114032 11.45 11.80 11.00 11.05 0.05 -0.45% 11.05 832 11.10 312 27.62
2021-04-26 2515 57160905 13543 611624673 11.00 11.00 10.55 10.65 0.40 -3.62% 10.65 534 10.70 353 26.62
2021-04-27 2515 46658913 10866 492881661 10.65 10.85 10.40 10.45 0.20 -1.88% 10.40 529 10.45 53 26.12
2021-04-28 2515 43630085 9741 453522025 10.35 10.60 10.20 10.55 0.10 0.96% 10.55 697 10.60 411 26.38
2021-04-29 2515 75856393 13379 820152423 10.70 11.05 10.50 10.80 0.25 2.37% 10.75 159 10.80 502 27.00
2021-05-03 2515 35694873 7346 375344693 10.80 10.85 10.30 10.40 0.40 -3.7% 10.35 436 10.40 59 26.00
2021-05-04 2515 53807288 10585 544471783 10.50 10.70 9.65 9.98 0.42 -4.04% 9.98 67 9.99 5 24.95
2021-05-05 2515 20069786 4966 205398216 10.10 10.45 9.96 10.15 0.17 1.7% 10.15 685 10.20 103 25.38
2021-05-06 2515 24088091 4175 246941437 10.25 10.45 10.05 10.20 0.05 0.49% 10.20 260 10.25 209 25.50
2021-05-07 2515 19852818 3405 203833435 10.40 10.45 10.10 10.25 0.05 0.49% 10.25 218 10.30 689 25.62
2021-05-10 2515 17979841 3892 186803729 10.20 10.50 10.20 10.45 0.20 1.95% 10.40 282 10.45 157 26.12
2021-05-11 2515 36202576 7819 366945122 10.35 10.60 9.65 10.05 0.40 -3.83% 10.00 199 10.05 112 25.12
2021-05-12 2515 56783133 10768 533374313 10.00 10.05 9.05 9.15 0.90 -8.96% 9.15 858 9.17 5 22.88
2021-05-13 2515 26315792 6042 235060737 8.97 9.23 8.66 8.95 0.20 -2.19% 8.95 143 8.96 11 22.38
2021-05-14 2515 18570976 5104 166114887 9.05 9.22 8.74 8.92 0.03 -0.34% 8.90 7 8.92 85 19.39
2021-05-17 2515 36533607 7635 302249155 8.49 8.62 8.03 8.04 0.88 -9.87% 8.04 99 8.05 40 17.48
2021-05-18 2515 22076220 4816 187387053 8.09 8.77 8.09 8.77 0.73 9.08% 8.76 64 8.77 101 19.07
2021-05-19 2515 14359450 3918 126699451 8.74 8.99 8.61 8.88 0.11 1.25% 8.87 21 8.88 13 19.30
2021-05-20 2515 10444636 2788 92808799 8.96 9.05 8.77 8.77 0.11 -1.24% 8.77 93 8.78 116 19.07
2021-05-21 2515 7374594 1858 65588205 8.98 8.98 8.78 8.92 0.15 1.71% 8.92 57 8.93 100 19.39
2021-05-24 2515 8075123 1875 72454878 8.85 9.09 8.80 8.96 0.04 0.45% 8.96 115 8.97 9 19.48
2021-05-25 2515 10814817 2442 97567630 9.02 9.14 8.91 8.93 0.03 -0.33% 8.93 261 8.94 16 19.41
2021-05-26 2515 18513568 3524 164699371 8.94 9.03 8.79 8.93 0.00 0% 8.92 12 8.93 21 19.41
2021-05-27 2515 6841816 1625 61109961 8.99 9.00 8.88 8.91 0.02 -0.22% 8.91 314 8.92 63 19.37
2021-05-28 2515 14434433 2544 130409426 8.93 9.08 8.93 9.01 0.10 1.12% 9.01 212 9.03 138 19.59
2021-05-31 2515 10294397 2313 92976385 9.07 9.11 8.92 9.00 0.01 -0.11% 9.00 199 9.01 8 19.57
2021-06-01 2515 5411045 1340 48813649 9.02 9.08 8.98 9.04 0.04 0.44% 9.04 5 9.05 63 19.65
2021-06-02 2515 16448067 3722 150897297 9.08 9.24 9.08 9.18 0.14 1.55% 9.18 103 9.19 239 19.96
2021-06-03 2515 16054901 4374 150301152 9.30 9.50 9.23 9.36 0.18 1.96% 9.35 157 9.36 13 20.35
2021-06-04 2515 8461191 2366 78542593 9.40 9.40 9.20 9.20 0.16 -1.71% 9.20 271 9.21 76 20.00
2021-06-07 2515 8276556 2475 75338859 9.20 9.26 8.97 9.06 0.14 -1.52% 9.06 31 9.07 108 19.70
2021-06-08 2515 3851907 1281 35022931 9.12 9.16 9.05 9.07 0.01 0.11% 9.07 7 9.09 36 19.72
2021-06-09 2515 4993172 1534 45151901 9.08 9.12 9.00 9.02 0.05 -0.55% 9.02 7 9.03 39 19.61
2021-06-10 2515 7624607 2202 68604039 9.02 9.07 8.94 8.98 0.04 -0.44% 8.98 11 8.99 5 19.52
2021-06-11 2515 4034610 998 36402507 9.01 9.07 8.99 9.00 0.02 0.22% 9.00 150 9.02 49 19.57
2021-06-15 2515 5359064 1599 48601041 9.02 9.13 9.00 9.07 0.07 0.78% 9.06 88 9.08 1 19.72
2021-06-16 2515 5426243 1486 49432241 9.04 9.16 9.04 9.06 0.01 -0.11% 9.06 229 9.07 65 19.70
2021-06-17 2515 5180859 1619 47255086 9.19 9.19 9.08 9.09 0.03 0.33% 9.09 86 9.10 2 19.76
2021-06-18 2515 5881219 1480 53154374 9.12 9.12 9.01 9.02 0.07 -0.77% 9.02 28 9.03 40 19.61
2021-06-21 2515 8337224 2589 74250655 8.92 9.02 8.86 8.89 0.13 -1.44% 8.89 45 8.90 12 19.33
2021-06-22 2515 5443648 1360 48952795 9.00 9.06 8.94 8.97 0.08 0.9% 8.96 106 8.97 6 19.50
2021-06-23 2515 5751107 1293 51782979 9.05 9.07 8.97 9.00 0.03 0.33% 9.00 11 9.01 59 19.57
2021-06-24 2515 12644667 3133 115620434 9.07 9.22 9.04 9.14 0.14 1.56% 9.14 72 9.15 97 19.87
2021-06-25 2515 9401510 2552 85641251 9.23 9.23 9.02 9.03 0.11 -1.2% 9.02 402 9.03 55 19.63
2021-06-28 2515 6546987 1865 58959964 9.04 9.07 8.97 8.99 0.04 -0.44% 8.99 318 9.00 18 19.54
2021-06-29 2515 7168910 2207 64028459 9.00 9.02 8.90 8.90 0.09 -1% 8.90 1140 8.91 97 19.35
2021-06-30 2515 8737056 2030 78491619 8.93 9.07 8.91 8.94 0.04 0.45% 8.94 161 8.95 8 19.43
2021-07-01 2515 16180446 3883 146396161 8.98 9.14 8.94 9.00 0.06 0.67% 8.99 101 9.00 91 19.57
2021-07-02 2515 12275926 2933 111286883 9.10 9.18 8.98 9.01 0.01 0.11% 9.01 21 9.02 28 19.59
2021-07-05 2515 6234697 1519 56307018 9.10 9.10 9.00 9.04 0.03 0.33% 9.03 22 9.04 7 19.65
2021-07-06 2515 6193595 1640 56092206 9.08 9.10 9.02 9.06 0.02 0.22% 9.06 13 9.07 171 19.70
2021-07-07 2515 9042639 2450 82145703 9.09 9.14 9.01 9.04 0.02 -0.22% 9.03 67 9.04 85 19.65
2021-07-08 2515 4624027 1261 41881382 9.11 9.11 9.03 9.05 0.01 0.11% 9.04 265 9.05 9 19.67
2021-07-09 2515 9417029 2528 84773397 9.04 9.08 8.95 8.97 0.08 -0.88% 8.96 341 8.97 30 19.50
2021-07-12 2515 8208099 1846 73714882 9.00 9.03 8.94 8.96 0.01 -0.11% 8.96 9 8.97 115 19.48
2021-07-13 2515 10980967 3218 97757788 9.00 9.00 8.84 8.85 0.11 -1.23% 8.85 225 8.86 48 19.24
2021-07-14 2515 8520654 2834 74780347 8.85 8.90 8.70 8.75 0.10 -1.13% 8.75 272 8.76 79 19.02
2021-07-15 2515 7182357 2261 63307283 8.76 8.88 8.72 8.86 0.11 1.26% 8.86 1 8.87 16 19.26
2021-07-16 2515 8904702 1982 79537335 8.86 9.00 8.85 8.90 0.04 0.45% 8.90 28 8.91 13 19.35
2021-07-19 2515 6497181 2081 57998967 8.91 8.99 8.88 8.91 0.01 0.11% 8.91 21 8.92 72 19.37
2021-07-20 2515 5731786 2099 50626892 8.85 8.91 8.80 8.80 0.11 -1.23% 8.80 257 8.81 73 19.13
2021-07-21 2515 10414307 4212 90774899 8.85 8.87 8.65 8.65 0.15 -1.7% 8.65 22 8.66 2 18.80
2021-07-22 2515 7810000 2723 67643190 8.69 8.79 8.59 8.63 0.02 -0.23% 8.63 19 8.64 12 18.76
2021-07-23 2515 12482205 3249 110202331 8.64 8.92 8.64 8.90 0.27 3.13% 8.90 83 8.91 62 19.35
2021-07-26 2515 6144709 3341 54854276 8.97 8.98 8.88 8.89 0.01 -0.11% 8.88 41 8.89 55 19.33
2021-07-27 2515 4777055 1491 42494465 8.91 8.94 8.85 8.86 0.03 -0.34% 8.85 158 8.86 30 19.26
2021-07-28 2515 4039313 1563 35381386 8.88 8.88 8.67 8.74 0.12 -1.35% 8.74 117 8.75 21 19.00
2021-07-29 2515 2904072 1197 25465642 8.76 8.83 8.73 8.78 0.04 0.46% 8.77 8 8.78 13 19.09
2021-07-30 2515 3067599 1344 26833506 8.80 8.82 8.71 8.71 0.07 -0.8% 8.71 224 8.72 35 18.93
2021-08-02 2515 4042783 4182 35312647 8.73 8.81 8.68 8.78 0.07 0.8% 8.78 10 8.79 25 19.09
2021-08-03 2515 7434756 2649 65862552 8.81 8.92 8.77 8.88 0.10 1.14% 8.88 122 8.89 79 19.30
2021-08-04 2515 3587511 1785 31911556 8.90 8.94 8.84 8.88 0.00 0% 8.87 54 8.88 53 19.30
2021-08-05 2515 8840434 2092 79022073 8.92 8.99 8.88 8.89 0.01 0.11% 8.88 317 8.89 57 19.33
2021-08-06 2515 3251591 1812 28943869 8.91 8.97 8.85 8.88 0.01 -0.11% 8.88 2 8.89 86 19.30
2021-08-09 2515 3936970 3074 35084053 8.94 8.96 8.86 8.91 0.03 0.34% 8.91 66 8.92 57 19.37
2021-08-10 2515 8634677 2838 77366460 8.95 9.02 8.89 8.90 0.01 -0.11% 8.90 67 8.91 30 19.35
2021-08-11 2515 4223074 2267 37492396 8.91 8.95 8.81 8.83 0.07 -0.79% 8.83 28 8.84 41 19.20
2021-08-12 2515 2349075 1701 20854177 8.87 8.94 8.84 8.84 0.01 0.11% 8.84 44 8.85 21 19.22
2021-08-13 2515 3483634 1709 30726083 8.83 8.88 8.79 8.80 0.04 -0.45% 8.80 16 8.81 47 19.13
2021-08-16 2515 5596093 3727 48631103 8.79 8.84 8.62 8.63 0.17 -1.93% 8.63 33 8.64 4 26.15
2021-08-17 2515 5923397 2599 50706904 8.65 8.69 8.45 8.46 0.17 -1.97% 8.46 52 8.47 1 25.64
2021-08-18 2515 6158150 1935 51843816 8.40 8.54 8.30 8.51 0.05 0.59% 8.51 24 8.52 68 25.79
2021-08-19 2515 4048575 2471 33997417 8.52 8.53 8.32 8.32 0.19 -2.23% 8.32 129 8.33 37 25.21
2021-08-20 2515 3854993 1712 31904687 8.38 8.40 8.22 8.24 0.08 -0.96% 8.23 97 8.24 34 24.97
2021-08-23 2515 3079925 962 25847727 8.30 8.47 8.30 8.45 0.21 2.55% 8.44 46 8.45 6 25.61
2021-08-24 2515 3188398 838 27029165 8.53 8.54 8.40 8.49 0.04 0.47% 8.48 34 8.49 85 25.73
2021-08-25 2515 6819225 1499 58673678 8.50 8.69 8.47 8.66 0.17 2% 8.66 111 8.67 66 26.24
2021-08-26 2515 3404166 839 29530852 8.70 8.72 8.63 8.66 0.00 0% 8.65 34 8.66 6 26.24
2021-08-27 2515 4764860 1020 41602593 8.66 8.77 8.64 8.74 0.08 0.92% 8.73 54 8.74 21 26.48
2021-08-30 2515 12252246 3582 108643575 8.77 8.96 8.75 8.92 0.18 2.06% 8.91 70 8.92 115 27.03
2021-08-31 2515 8490305 2905 75971331 8.92 9.00 8.85 8.98 0.06 0.67% 8.97 98 8.98 224 27.21
2021-09-01 2515 10000596 2995 89949636 9.00 9.05 8.90 8.95 0.03 -0.33% 8.94 38 8.95 6 27.12
2021-09-02 2515 6089330 2468 53958621 8.95 8.97 8.76 8.82 0.13 -1.45% 8.81 104 8.82 23 26.73
2021-09-03 2515 5547409 2235 49542943 8.83 8.99 8.83 8.91 0.09 1.02% 8.91 112 8.92 47 27.00
2021-09-06 2515 3426423 2957 30334334 8.90 8.91 8.82 8.83 0.08 -0.9% 8.83 89 8.84 9 26.76
2021-09-07 2515 3593583 1963 31907917 8.86 8.98 8.83 8.84 0.01 0.11% 8.84 33 8.87 8 26.79
2021-09-08 2515 4187211 2060 37136502 8.87 8.96 8.82 8.83 0.01 -0.11% 8.83 61 8.86 22 26.76
2021-09-09 2515 1369201 1519 12116434 8.88 8.89 8.82 8.84 0.01 0.11% 8.84 61 8.85 6 26.79
2021-09-10 2515 4781194 2283 42871469 8.97 9.03 8.92 8.96 0.12 1.36% 8.95 48 8.96 121 27.15
2021-09-13 2515 21260164 5136 192857303 9.00 9.14 8.97 9.11 0.15 1.67% 9.11 97 9.12 151 27.61
2021-09-14 2515 10023510 2433 91570508 9.20 9.20 9.03 9.08 0.03 -0.33% 9.07 127 9.08 103 27.52
2021-09-15 2515 6016029 1548 54762025 9.08 9.17 9.06 9.08 0.00 0% 9.08 165 9.10 4 27.52
2021-09-16 2515 7603781 1752 69008671 9.12 9.14 9.00 9.03 0.05 -0.55% 9.03 85 9.04 16 27.36
2021-09-17 2515 9474000 2194 85831880 9.06 9.14 9.01 9.08 0.05 0.55% 9.06 5 9.08 95 27.52
2021-09-22 2515 6602453 3537 57073243 8.61 8.73 8.58 8.64 0.00 -4.85% 8.64 18 8.65 35 26.18
2021-09-23 2515 5625880 1856 48428269 8.69 8.69 8.56 8.58 0.06 -0.69% 8.58 107 8.59 1 26.00
2021-09-24 2515 3993070 1357 34368377 8.60 8.65 8.58 8.59 0.01 0.12% 8.59 147 8.60 67 26.03
2021-09-27 2515 4423366 1142 38367855 8.59 8.72 8.59 8.70 0.11 1.28% 8.69 72 8.70 4 26.36
2021-09-28 2515 1707107 755 14768379 8.65 8.69 8.62 8.64 0.06 -0.69% 8.64 89 8.66 11 26.18
2021-09-29 2515 2471620 904 21331822 8.64 8.69 8.59 8.63 0.01 -0.12% 8.63 60 8.64 10 26.15
2021-09-30 2515 2733637 1151 23730124 8.66 8.72 8.62 8.69 0.06 0.7% 8.68 2 8.69 53 26.33
2021-10-01 2515 4632823 1789 39757847 8.69 8.69 8.52 8.53 0.16 -1.84% 8.53 41 8.54 27 25.85
2021-10-04 2515 4489944 1385 37888221 8.55 8.58 8.35 8.37 0.16 -1.88% 8.36 61 8.38 7 25.36
2021-10-05 2515 3225300 1029 26847624 8.37 8.40 8.26 8.40 0.03 0.36% 8.40 30 8.41 21 25.45
2021-10-06 2515 4644355 1581 38581009 8.45 8.45 8.25 8.25 0.15 -1.79% 8.25 237 8.27 2 25.00
2021-10-07 2515 2637246 1022 22153717 8.33 8.45 8.32 8.45 0.20 2.42% 8.43 1 8.45 66 25.61
2021-10-08 2515 3027538 836 25768313 8.47 8.59 8.41 8.48 0.03 0.36% 8.47 9 8.48 11 25.70
2021-10-12 2515 6943964 2002 59703861 8.60 8.68 8.53 8.57 0.09 1.06% 8.57 85 8.58 3 25.97
2021-10-13 2515 3384590 1119 29095878 8.66 8.67 8.51 8.55 0.02 -0.23% 8.55 11 8.56 52 25.91
2021-10-14 2515 2201154 755 18892105 8.63 8.65 8.53 8.58 0.03 0.35% 8.58 14 8.59 14 26.00
2021-10-15 2515 2837014 852 24431163 8.64 8.64 8.58 8.58 0.00 0% 8.58 29 8.59 26 26.00
2021-10-18 2515 2427360 864 20860371 8.61 8.63 8.56 8.60 0.02 0.23% 8.60 72 8.61 6 26.06
2021-10-19 2515 5379137 1535 46751743 8.60 8.73 8.60 8.71 0.11 1.28% 8.70 23 8.71 3 26.39
2021-10-20 2515 3577744 1123 31267682 8.74 8.79 8.65 8.69 0.02 -0.23% 8.69 25 8.70 10 26.33
2021-10-21 2515 9510602 2167 84347437 8.73 9.04 8.71 9.04 0.35 4.03% 8.86 10 9.04 125 27.39
2021-10-22 2515 5994161 1552 53285691 9.04 9.04 8.81 8.83 0.21 -2.32% 8.83 23 8.84 5 26.76
2021-10-25 2515 2600757 1180 22713268 8.83 8.83 8.66 8.76 0.07 -0.79% 8.76 54 8.77 12 26.55
2021-10-26 2515 2747268 885 24083799 8.78 8.80 8.74 8.76 0.00 0% 8.76 23 8.77 31 26.55
2021-10-27 2515 1762647 575 15489048 8.82 8.82 8.76 8.77 0.01 0.11% 8.77 45 8.80 195 26.58
2021-10-28 2515 2664093 772 23489489 8.80 8.85 8.78 8.83 0.06 0.68% 8.83 58 8.84 134 26.76
2021-10-29 2515 1979270 1052 17367869 8.88 8.88 8.75 8.78 0.05 -0.57% 8.77 21 8.78 10 26.61
2021-11-01 2515 5729004 2237 50756993 8.78 8.91 8.78 8.88 0.10 1.14% 8.88 110 8.89 115 26.91
2021-11-02 2515 4508397 952 39904131 8.92 8.92 8.80 8.80 0.08 -0.9% 8.80 3 8.81 13 26.67
2021-11-03 2515 7500199 2425 66356865 8.81 8.94 8.78 8.91 0.11 1.25% 8.90 129 8.91 89 27.00
2021-11-04 2515 12592722 3678 113691842 9.02 9.09 8.95 9.01 0.10 1.12% 9.00 63 9.01 77 27.30
2021-11-05 2515 41460334 10057 384507702 9.22 9.40 9.13 9.39 0.38 4.22% 9.38 313 9.39 361 28.45
2021-11-08 2515 23843501 6005 220929991 9.49 9.50 9.15 9.15 0.24 -2.56% 9.15 600 9.16 74 27.73
2021-11-09 2515 13465527 3884 122264498 9.17 9.18 9.03 9.07 0.08 -0.87% 9.06 2 9.07 15 27.48
2021-11-10 2515 12761434 3733 117598570 9.07 9.35 9.07 9.13 0.06 0.66% 9.13 54 9.14 122 27.67
2021-11-11 2515 6580327 1926 60134307 9.13 9.21 9.09 9.09 0.04 -0.44% 9.09 68 9.10 91 27.55
2021-11-12 2515 4949786 1690 44998436 9.15 9.16 9.07 9.08 0.01 -0.11% 9.08 3 9.09 29 27.52
2021-11-15 2515 9670928 2993 86840704 9.06 9.06 8.93 8.94 0.14 -1.54% 8.94 268 8.95 12 27.09
2021-11-16 2515 4595884 2680 41247093 9.03 9.03 8.94 8.95 0.01 0.11% 8.95 136 8.96 7 27.12
2021-11-17 2515 4767824 1219 42893020 8.98 9.04 8.95 9.00 0.05 0.56% 8.99 58 9.00 31 27.27
2021-11-18 2515 9630491 2353 87933829 9.01 9.19 9.01 9.12 0.12 1.33% 9.11 342 9.12 71 27.64
2021-11-19 2515 5685018 1618 51918267 9.16 9.17 9.09 9.12 0.00 0% 9.11 43 9.12 30 27.64
2021-11-22 2515 3122760 969 28379989 9.12 9.13 9.06 9.08 0.04 -0.44% 9.08 1 9.09 28 27.52
2021-11-23 2515 5303792 1647 47865907 9.10 9.10 8.98 8.98 0.10 -1.1% 8.98 106 8.99 5 27.21
2021-11-24 2515 3473615 1112 31337911 9.00 9.06 8.99 9.03 0.05 0.56% 9.03 107 9.04 43 27.36
2021-11-25 2515 3037144 936 27449562 9.08 9.08 9.01 9.07 0.04 0.44% 9.06 48 9.07 81 27.48
2021-11-26 2515 7407739 2150 66205840 9.06 9.06 8.88 8.88 0.19 -2.09% 8.88 350 8.89 10 26.91
2021-11-29 2515 6215173 1941 54321497 8.80 8.82 8.65 8.77 0.11 -1.24% 8.76 117 8.77 46 26.58
2021-11-30 2515 4542255 1263 39987230 8.83 8.87 8.77 8.77 0.00 0% 8.77 166 8.78 2 26.58
2021-12-01 2515 1642826 1090 14479667 8.84 8.85 8.77 8.83 0.06 0.68% 8.83 40 8.84 25 26.76
2021-12-02 2515 2995452 1118 26303870 8.83 8.84 8.75 8.75 0.08 -0.91% 8.75 255 8.76 3 26.52
2021-12-03 2515 1963454 779 17274233 8.78 8.84 8.75 8.78 0.03 0.34% 8.78 41 8.79 11 26.61
2021-12-06 2515 2096268 922 18409421 8.78 8.81 8.72 8.79 0.01 0.11% 8.78 130 8.79 15 26.64
2021-12-07 2515 2685510 869 23702730 8.80 8.86 8.80 8.86 0.07 0.8% 8.85 24 8.86 8 26.85
2021-12-08 2515 3881096 1109 34519700 8.88 8.95 8.85 8.85 0.01 -0.11% 8.85 167 8.86 50 26.82
2021-12-09 2515 1598217 564 14172128 8.86 8.90 8.85 8.86 0.01 0.11% 8.86 4 8.87 52 26.85
2021-12-10 2515 2666413 899 23485013 8.85 8.86 8.78 8.79 0.07 -0.79% 8.79 22 8.80 37 26.64
2021-12-13 2515 4063778 1244 36028369 8.84 8.93 8.80 8.89 0.10 1.14% 8.89 22 8.90 11 26.94
2021-12-14 2515 3057407 993 26983873 8.91 8.91 8.78 8.78 0.11 -1.24% 8.78 171 8.79 4 26.61
2021-12-15 2515 1914321 656 16826871 8.80 8.83 8.77 8.80 0.02 0.23% 8.79 18 8.80 111 26.67
2021-12-16 2515 3528886 900 31161713 8.80 8.89 8.79 8.81 0.01 0.11% 8.81 29 8.82 3 26.70
2021-12-17 2515 2854353 775 25285471 8.86 8.90 8.82 8.87 0.06 0.68% 8.85 2 8.87 35 26.88
2021-12-20 2515 2291688 736 20245954 8.89 8.89 8.80 8.82 0.05 -0.56% 8.82 33 8.83 1 26.73
2021-12-21 2515 1596818 538 14109538 8.85 8.87 8.81 8.85 0.03 0.34% 8.84 19 8.85 23 26.82
2021-12-22 2515 1923847 594 17028702 8.86 8.90 8.82 8.83 0.02 -0.23% 8.83 74 8.84 23 26.76
2021-12-23 2515 2097745 596 18537482 8.86 8.88 8.82 8.85 0.02 0.23% 8.84 17 8.85 93 26.82
2021-12-24 2515 1834958 634 16258167 8.89 8.89 8.84 8.88 0.03 0.34% 8.87 1 8.88 159 26.91
2021-12-27 2515 4548397 1260 40625904 8.95 8.96 8.90 8.92 0.04 0.45% 8.92 36 8.93 1 27.03
2021-12-28 2515 2520384 776 22544702 8.99 8.99 8.92 8.93 0.01 0.11% 8.93 38 8.94 38 27.06
2021-12-29 2515 11615916 2895 105037898 8.95 9.10 8.94 9.07 0.14 1.57% 9.06 81 9.07 84 27.48
2021-12-30 2515 7065071 1734 64198203 9.10 9.15 9.05 9.06 0.01 -0.11% 9.05 195 9.06 37 27.45