臺企銀(2834)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　　　9.71
0
0%		9.73
0.02
0.21%		 9.65
-0.08
-0.82%		9.75
0.1
1.04%		 　9.80
0.05
0.51%		9.64
-0.16
-1.63%		9.65
0.01
0.1%		9.65
0
0%		9.56
-0.09
-0.93%		 　9.47
-0.09
-0.94%		9.48
0.01
0.11%		9.35
-0.13
-1.37%		9.34
-0.01
-0.11%		9.26
-0.08
-0.86%		 　9.36
0.1
1.08%		9.28
-0.08
-0.85%		9.26
-0.02
-0.22%		9.21
-0.05
-0.54%		9.10
-0.11
-1.19%		 9.48
2 月　9.25
0.15
1.65%		9.30
0.05
0.54%		9.29
-0.01
-0.11%		 　　　　　　　　　　　9.44
0.15
1.61%		9.42
-0.02
-0.21%		9.47
0.05
0.53%		 　　9.56
0.09
0.95%		 9.68
0.12
1.26%		 9.44
3 月　9.40
-0.28
-2.89%		9.61
0.21
2.23%		9.54
-0.07
-0.73%		9.55
0.01
0.1%		 　9.52
-0.03
-0.31%		9.63
0.11
1.16%		9.70
0.07
0.73%		9.73
0.03
0.31%		9.75
0.02
0.21%		 　9.80
0.05
0.51%		9.87
0.07
0.71%		9.77
-0.1
-1.01%		9.76
-0.01
-0.1%		9.69
-0.07
-0.72%		 　9.77
0.08
0.83%		9.73
-0.04
-0.41%		9.76
0.03
0.31%		9.82
0.06
0.61%		9.86
0.04
0.41%		 　9.98
0.12
1.22%		10.00
0.02
0.2%		 9.74
4 月9.93
-0.07
-0.7%		 　　　9.87
-0.06
-0.6%		9.84
-0.03
-0.3%		9.80
-0.04
-0.41%		9.77
-0.03
-0.31%		 　9.88
0.11
1.13%		9.85
-0.03
-0.3%		9.80
-0.05
-0.51%		9.89
0.09
0.92%		9.97
0.08
0.81%		 　10.20
0.23
2.31%		10.20
0
0%		10.05
-0.15
-1.47%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　10.20
0.15
1.49%		10.15
-0.05
-0.49%		10.15
0
0%		10.20
0.05
0.49%		 10.01
5 月　　10.05
-0.15
-1.47%		9.83
-0.22
-2.19%		9.90
0.07
0.71%		9.92
0.02
0.2%		9.99
0.07
0.71%		 　10.15
0.16
1.6%		9.95
-0.2
-1.97%		9.64
-0.31
-3.12%		9.53
-0.11
-1.14%		9.63
0.1
1.05%		 　9.31
-0.32
-3.32%		9.48
0.17
1.83%		9.36
-0.12
-1.27%		9.35
-0.01
-0.11%		9.41
0.06
0.64%		 　9.37
-0.04
-0.43%		9.42
0.05
0.53%		9.47
0.05
0.53%		9.39
-0.08
-0.84%		9.56
0.17
1.81%		 9.61
0.05
0.52%		9.63
6 月9.59
-0.02
-0.21%		9.65
0.06
0.63%		9.65
0
0%		9.61
-0.04
-0.41%		 　9.51
-0.1
-1.04%		9.48
-0.03
-0.32%		9.48
0
0%		9.52
0.04
0.42%		9.51
-0.01
-0.11%		 　　9.49
-0.02
-0.21%		9.45
-0.04
-0.42%		9.45
0
0%		9.40
-0.05
-0.53%		 　9.36
-0.04
-0.43%		9.38
0.02
0.21%		9.47
0.09
0.96%		9.44
-0.03
-0.32%		9.44
0
0%		 10.25
0.81
8.58%		9.46
-0.79
-7.71%		9.43
-0.03
-0.32%		9.45
0.02
0.21%		 9.54
7 月9.42
-0.03
-0.32%		9.40
-0.02
-0.21%		 　9.46
0.06
0.64%		9.48
0.02
0.21%		9.44
-0.04
-0.42%		9.48
0.04
0.42%		9.48
0
0%		 　9.49
0.01
0.11%		9.47
-0.02
-0.21%		9.46
-0.01
-0.11%		9.48
0.02
0.21%		9.56
0.08
0.84%		 　9.63
0.07
0.73%		9.54
-0.09
-0.93%		9.54
0
0%		9.60
0.06
0.63%		9.59
-0.01
-0.1%		 　9.51
-0.08
-0.83%		9.53
0.02
0.21%		9.46
-0.07
-0.73%		9.48
0.02
0.21%		9.49
0.01
0.11%		 9.5
8 月　9.50
0.01
0.11%		9.50
0
0%		9.55
0.05
0.53%		9.55
0
0%		9.57
0.02
0.21%		 　9.57
0
0%		9.65
0.08
0.84%		9.82
0.17
1.76%		9.70
-0.12
-1.22%		9.69
-0.01
-0.1%		 　9.55
-0.14
-1.44%		9.57
0.02
0.21%		9.65
0.08
0.84%		9.62
-0.03
-0.31%		9.57
-0.05
-0.52%		 　9.61
0.04
0.42%		9.59
-0.02
-0.21%		9.60
0.01
0.1%		9.54
-0.06
-0.63%		9.56
0.02
0.21%		 　9.75
0.19
1.99%		9.69
-0.06
-0.62%		9.61
9 月9.73
0.04
0.41%		9.67
-0.06
-0.62%		9.74
0.07
0.72%		 　9.78
0.04
0.41%		9.82
0.04
0.41%		9.44
-0.38
-3.87%		9.40
-0.04
-0.42%		9.45
0.05
0.53%		 　9.49
0.04
0.42%		9.56
0.07
0.74%		9.55
-0.01
-0.1%		9.70
0.15
1.57%		9.55
-0.15
-1.55%		 　　　9.43
-0.12
-1.26%		9.59
0.16
1.7%		9.59
0
0%		 　9.55
-0.04
-0.42%		9.59
0.04
0.42%		9.57
-0.02
-0.21%		9.56
-0.01
-0.1%		 9.58
10 月9.46
-0.1
-1.05%		 　9.47
0.01
0.11%		9.44
-0.03
-0.32%		9.47
0.03
0.32%		9.53
0.06
0.63%		9.50
-0.03
-0.31%		 　　9.49
-0.01
-0.11%		9.44
-0.05
-0.53%		9.44
0
0%		9.50
0.06
0.64%		 　9.50
0
0%		9.50
0
0%		9.51
0.01
0.11%		9.51
0
0%		9.51
0
0%		 　9.49
-0.02
-0.21%		9.53
0.04
0.42%		9.50
-0.03
-0.31%		9.51
0.01
0.11%		9.46
-0.05
-0.53%		 9.49
11 月9.47
0.01
0.11%		9.49
0.02
0.21%		9.50
0.01
0.11%		9.47
-0.03
-0.32%		9.47
0
0%		 　9.48
0.01
0.11%		9.49
0.01
0.11%		9.50
0.01
0.11%		9.49
-0.01
-0.11%		9.52
0.03
0.32%		 　9.61
0.09
0.95%		9.60
-0.01
-0.1%		9.74
0.14
1.46%		9.95
0.21
2.16%		9.83
-0.12
-1.21%		 　9.92
0.09
0.92%		9.82
-0.1
-1.01%		9.90
0.08
0.81%		9.89
-0.01
-0.1%		9.78
-0.11
-1.11%		 　9.68
-0.1
-1.02%		9.60
-0.08
-0.83%		 9.65
12 月9.64
0.04
0.42%		9.62
-0.02
-0.21%		9.66
0.04
0.42%		 　9.64
-0.02
-0.21%		9.73
0.09
0.93%		9.76
0.03
0.31%		9.76
0
0%		9.74
-0.02
-0.2%		 　9.71
-0.03
-0.31%		9.64
-0.07
-0.72%		9.63
-0.01
-0.1%		9.64
0.01
0.1%		9.65
0.01
0.1%		 　9.66
0.01
0.1%		9.70
0.04
0.41%		9.73
0.03
0.31%		9.75
0.02
0.21%		9.78
0.03
0.31%		 　9.81
0.03
0.31%		9.90
0.09
0.92%		9.96
0.06
0.61%		9.90
-0.06
-0.6%		　9.72

說明:最高漲幅:8.58%最低跌幅:-7.71% 最高價:10.25最低價:9.10平均價:9.62,灰色底表示週末,漲149天(11.23)元,跌131天(-11.18)元,平盤23天
9%=2,2%=18,1%=62,0%=90,-0%=1,-1%=1,-2%=4,-3%=10,-4%=54,-5%=61,

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 2834 14228710 3186 138483564 9.75 9.76 9.69 9.71 0.02 0% 9.71 327 9.72 2 15.17
2021-01-05 2834 10545920 2679 102195977 9.71 9.73 9.63 9.73 0.02 0.21% 9.73 52 9.74 401 15.20
2021-01-07 2834 10611384 2987 102474264 9.56 9.72 9.56 9.65 0.01 -0.82% 9.65 126 9.66 28 15.08
2021-01-08 2834 18674534 4206 181085318 9.65 9.75 9.63 9.75 0.10 1.04% 9.74 44 9.75 1155 15.23
2021-01-11 2834 15273465 3948 149344092 9.80 9.80 9.75 9.80 0.05 0.51% 9.79 80 9.80 1283 15.31
2021-01-12 2834 13701962 3968 132670669 9.78 9.78 9.64 9.64 0.16 -1.63% 9.64 282 9.65 34 15.06
2021-01-13 2834 12225307 3058 118347479 9.65 9.74 9.65 9.65 0.01 0.1% 9.65 468 9.66 48 15.08
2021-01-14 2834 10470984 2879 100933328 9.67 9.67 9.63 9.65 0.00 0% 9.64 60 9.65 210 15.08
2021-01-15 2834 15527230 4620 149081677 9.65 9.67 9.56 9.56 0.09 -0.93% 9.56 356 9.57 70 14.94
2021-01-18 2834 18260383 5288 173216074 9.52 9.53 9.46 9.47 0.09 -0.94% 9.47 778 9.48 101 14.80
2021-01-19 2834 11021147 2995 104730518 9.50 9.55 9.47 9.48 0.01 0.11% 9.48 337 9.49 44 14.81
2021-01-20 2834 27113194 9077 254966870 9.48 9.49 9.35 9.35 0.13 -1.37% 9.35 336 9.36 48 14.61
2021-01-21 2834 17565896 5515 164559842 9.36 9.41 9.34 9.34 0.01 -0.11% 9.34 86 9.35 292 14.59
2021-01-22 2834 23410432 7160 217259289 9.34 9.34 9.25 9.26 0.08 -0.86% 9.26 83 9.27 109 14.47
2021-01-25 2834 15100808 4328 140412092 9.26 9.40 9.23 9.36 0.10 1.08% 9.36 97 9.37 37 14.62
2021-01-26 2834 10434465 3747 96960996 9.32 9.33 9.27 9.28 0.08 -0.85% 9.28 499 9.29 109 14.50
2021-01-27 2834 8844109 3294 82019906 9.28 9.32 9.26 9.26 0.02 -0.22% 9.25 1700 9.26 934 14.47
2021-01-28 2834 14825060 4988 136690056 9.25 9.25 9.21 9.21 0.05 -0.54% 9.21 426 9.22 134 14.39
2021-01-29 2834 25592036 8146 234405441 9.21 9.23 9.10 9.10 0.11 -1.19% 9.10 393 9.11 130 14.22
2021-02-02 2834 9473469 2878 87578628 9.21 9.32 9.15 9.25 0.02 1.65% 9.24 5 9.25 112 14.45
2021-02-03 2834 6905336 2124 63850140 9.25 9.30 9.19 9.30 0.05 0.54% 9.29 5 9.30 609 14.53
2021-02-04 2834 8470852 2329 78345366 9.23 9.29 9.21 9.29 0.01 -0.11% 9.28 15 9.29 156 14.52
2021-02-17 2834 24939402 6595 234342854 9.37 9.45 9.34 9.44 0.15 1.61% 9.40 1 9.44 150 14.75
2021-02-18 2834 11992614 3303 113244695 9.43 9.49 9.41 9.42 0.02 -0.21% 9.42 102 9.43 158 14.72
2021-02-19 2834 11457730 2924 107674280 9.42 9.47 9.35 9.47 0.05 0.53% 9.46 189 9.47 275 14.80
2021-02-23 2834 15016966 3537 142935734 9.46 9.57 9.46 9.56 0.11 0.95% 9.55 370 9.56 157 14.94
2021-02-25 2834 15580084 4064 150417221 9.63 9.68 9.62 9.68 0.09 1.26% 9.67 54 9.68 345 15.12
2021-03-02 2834 16344274 4162 154877607 9.55 9.57 9.40 9.40 0.07 -2.89% 9.40 423 9.43 73 14.69
2021-03-03 2834 22048017 5670 211189386 9.48 9.64 9.46 9.61 0.21 2.23% 9.61 25 9.62 185 15.02
2021-03-04 2834 19517020 4956 185578076 9.60 9.60 9.40 9.54 0.07 -0.73% 9.54 113 9.55 4 14.91
2021-03-05 2834 8119006 2530 77329360 9.50 9.58 9.45 9.55 0.01 0.1% 9.53 25 9.55 208 14.92
2021-03-08 2834 10539626 3176 100742734 9.55 9.63 9.51 9.52 0.03 -0.31% 9.52 459 9.53 118 14.88
2021-03-09 2834 25256794 4910 243071098 9.53 9.69 9.51 9.63 0.11 1.16% 9.62 231 9.63 24 15.05
2021-03-10 2834 15415717 3869 149402646 9.66 9.71 9.65 9.70 0.07 0.73% 9.69 27 9.70 182 15.16
2021-03-11 2834 23374067 4929 228235837 9.73 9.80 9.72 9.73 0.03 0.31% 9.72 439 9.73 1 15.20
2021-03-12 2834 8865473 2757 86128246 9.75 9.75 9.67 9.75 0.02 0.21% 9.74 314 9.75 465 15.23
2021-03-15 2834 12794308 3321 125178958 9.75 9.80 9.73 9.80 0.05 0.51% 9.79 135 9.80 761 15.31
2021-03-16 2834 20843528 4593 205142115 9.81 9.88 9.80 9.87 0.07 0.71% 9.86 128 9.87 647 15.42
2021-03-17 2834 23480078 7720 230041531 9.87 9.88 9.75 9.77 0.10 -1.01% 9.77 2 9.78 144 15.51
2021-03-18 2834 13678195 3524 133758381 9.75 9.81 9.75 9.76 0.01 -0.1% 9.76 29 9.77 154 15.49
2021-03-19 2834 18570506 4181 180131800 9.75 9.75 9.68 9.69 0.07 -0.72% 9.69 1060 9.70 15 15.38
2021-03-22 2834 11784033 2903 114665733 9.69 9.79 9.66 9.77 0.08 0.83% 9.76 195 9.77 255 15.51
2021-03-23 2834 9343963 2672 91042329 9.78 9.78 9.72 9.73 0.04 -0.41% 9.73 347 9.74 173 15.44
2021-03-24 2834 9260454 2601 90382468 9.73 9.80 9.72 9.76 0.03 0.31% 9.76 102 9.77 16 15.49
2021-03-25 2834 13996102 3459 137249158 9.77 9.83 9.77 9.82 0.06 0.61% 9.82 91 9.83 656 15.59
2021-03-26 2834 12610273 3471 124306392 9.85 9.87 9.83 9.86 0.04 0.41% 9.86 921 9.87 1707 15.65
2021-03-29 2834 21433911 5083 212799724 9.88 9.98 9.88 9.98 0.12 1.22% 9.97 907 9.98 650 15.84
2021-03-30 2834 25642439 5050 256993700 10.00 10.10 9.99 10.00 0.02 0.2% 10.00 2528 10.05 2811 15.87
2021-04-01 2834 15368911 4029 152294836 9.96 9.96 9.88 9.93 0.03 -0.7% 9.92 109 9.93 38 15.76
2021-04-06 2834 20858666 5571 206030787 9.93 9.93 9.85 9.87 0.06 -0.6% 9.86 196 9.87 196 15.67
2021-04-07 2834 16029797 4707 157638378 9.87 9.89 9.81 9.84 0.03 -0.3% 9.83 224 9.84 48 15.62
2021-04-08 2834 15650951 4545 153408450 9.83 9.83 9.79 9.80 0.04 -0.41% 9.80 82 9.81 558 15.56
2021-04-09 2834 14431811 3858 141055454 9.80 9.80 9.76 9.77 0.03 -0.31% 9.77 72 9.78 241 15.51
2021-04-12 2834 21223795 5138 208238288 9.78 9.88 9.74 9.88 0.11 1.13% 9.87 31 9.88 378 15.68
2021-04-13 2834 23283053 4938 230009903 9.90 9.90 9.85 9.85 0.03 -0.3% 9.85 460 9.86 4 15.63
2021-04-14 2834 17866470 4066 175398323 9.85 9.86 9.78 9.80 0.05 -0.51% 9.80 678 9.81 339 15.56
2021-04-15 2834 17493044 4504 172502571 9.81 9.89 9.81 9.89 0.09 0.92% 9.88 338 9.89 612 15.70
2021-04-16 2834 26947174 5154 267814284 9.90 9.97 9.88 9.97 0.08 0.81% 9.96 720 9.97 1222 15.83
2021-04-19 2834 62639049 10159 632719356 9.97 10.20 9.97 10.20 0.23 2.31% 10.15 595 10.20 7188 16.19
2021-04-20 2834 31923027 6753 323854884 10.25 10.30 10.05 10.20 0.00 0% 10.15 651 10.20 4017 16.19
2021-04-21 2834 19583194 5118 196970500 10.15 10.15 10.00 10.05 0.15 -1.47% 10.05 1081 10.10 1686 15.95
2021-04-22 2834 44054764 6734 445147678 10.10 10.20 10.00 10.10 0.05 0.5% 10.05 439 10.10 1235 16.03
2021-04-23 2834 16176679 3319 162733184 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 126 10.10 2255 15.95
2021-04-26 2834 29404161 5820 298536868 10.10 10.20 10.05 10.20 0.15 1.49% 10.15 498 10.20 6232 16.19
2021-04-27 2834 17524361 3841 177811299 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 3322 10.15 601 16.11
2021-04-28 2834 24656759 4746 249718025 10.15 10.20 10.05 10.15 0.00 0% 10.10 1866 10.15 172 16.11
2021-04-29 2834 23855262 3961 242369404 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 1556 10.20 7568 16.19
2021-05-03 2834 23642853 4429 239297981 10.20 10.20 10.05 10.05 0.15 -1.47% 10.05 2221 10.10 1915 15.95
2021-05-04 2834 44373478 9572 440027479 10.05 10.10 9.81 9.83 0.22 -2.19% 9.82 1025 9.83 190 15.60
2021-05-05 2834 15756351 3898 156176595 9.90 9.97 9.82 9.90 0.07 0.71% 9.90 395 9.91 44 15.71
2021-05-06 2834 15413724 3307 153465993 9.92 10.05 9.90 9.92 0.02 0.2% 9.92 108 9.94 27 15.75
2021-05-07 2834 20049188 3841 200196018 9.97 10.05 9.96 9.99 0.07 0.71% 9.98 284 9.99 50 15.86
2021-05-10 2834 33053616 5684 333275352 10.05 10.15 10.00 10.15 0.16 1.6% 10.10 1165 10.15 7507 16.11
2021-05-11 2834 31670608 6790 316938107 10.15 10.15 9.90 9.95 0.20 -1.97% 9.95 22 9.96 52 15.79
2021-05-12 2834 81501291 14401 800748792 9.95 10.10 9.40 9.64 0.31 -3.12% 9.63 89 9.64 85 15.30
2021-05-13 2834 34488348 8584 329585784 9.55 9.64 9.45 9.53 0.11 -1.14% 9.53 393 9.54 180 15.13
2021-05-14 2834 20051449 4995 192621917 9.63 9.70 9.55 9.63 0.10 1.05% 9.62 7 9.63 281 15.79
2021-05-17 2834 38929060 9582 365903172 9.50 9.54 9.30 9.31 0.32 -3.32% 9.31 227 9.32 788 15.26
2021-05-18 2834 29470221 6458 277366907 9.31 9.49 9.30 9.48 0.17 1.83% 9.48 319 9.49 84 15.54
2021-05-19 2834 30308218 8261 284453559 9.44 9.45 9.35 9.36 0.12 -1.27% 9.36 329 9.37 38 15.34
2021-05-20 2834 21748807 5022 202997546 9.36 9.37 9.30 9.35 0.01 -0.11% 9.34 277 9.35 91 15.33
2021-05-21 2834 21580446 4542 202713857 9.39 9.49 9.35 9.41 0.06 0.64% 9.41 353 9.42 166 15.43
2021-05-24 2834 16723904 4362 156531889 9.39 9.39 9.33 9.37 0.04 -0.43% 9.37 65 9.38 7 15.36
2021-05-25 2834 19391189 4374 182272764 9.39 9.45 9.36 9.42 0.05 0.53% 9.42 139 9.43 299 15.44
2021-05-26 2834 15248826 3606 143938051 9.42 9.47 9.40 9.47 0.05 0.53% 9.46 191 9.47 294 15.52
2021-05-27 2834 91126920 5642 855737032 9.42 9.42 9.38 9.39 0.08 -0.84% 9.39 279 9.41 35 15.39
2021-05-28 2834 26330509 4662 250456957 9.43 9.58 9.43 9.56 0.17 1.81% 9.55 410 9.56 89 15.67
2021-05-31 2834 17787345 3956 170854073 9.58 9.65 9.52 9.61 0.05 0.52% 9.60 84 9.61 4 15.75
2021-06-01 2834 10365463 2912 99412596 9.58 9.63 9.56 9.59 0.02 -0.21% 9.58 1153 9.59 65 15.72
2021-06-02 2834 19771682 5502 190523324 9.60 9.69 9.58 9.65 0.06 0.63% 9.65 60 9.66 277 15.82
2021-06-03 2834 13452196 2704 129965146 9.65 9.69 9.64 9.65 0.00 0% 9.65 367 9.66 29 15.82
2021-06-04 2834 9657923 2824 92666838 9.65 9.65 9.55 9.61 0.04 -0.41% 9.60 125 9.61 185 15.75
2021-06-07 2834 15974523 4996 151842812 9.61 9.61 9.43 9.51 0.10 -1.04% 9.51 530 9.52 151 15.59
2021-06-08 2834 15111750 3908 143287839 9.51 9.55 9.45 9.48 0.03 -0.32% 9.47 399 9.48 35 15.54
2021-06-09 2834 11258939 2948 106831981 9.51 9.53 9.46 9.48 0.00 0% 9.47 344 9.48 49 15.54
2021-06-10 2834 11284035 2659 107454308 9.50 9.58 9.47 9.52 0.04 0.42% 9.52 20 9.53 30 15.61
2021-06-11 2834 10601818 2514 100764118 9.52 9.55 9.48 9.51 0.01 -0.11% 9.50 80 9.51 189 15.59
2021-06-15 2834 16497078 6086 156467146 9.50 9.52 9.47 9.49 0.02 -0.21% 9.49 100 9.50 107 15.56
2021-06-16 2834 19222979 7054 181837317 9.49 9.50 9.44 9.45 0.04 -0.42% 9.45 30 9.46 1233 15.49
2021-06-17 2834 9021928 3077 85235412 9.45 9.48 9.41 9.45 0.00 0% 9.45 20 9.46 13 15.49
2021-06-18 2834 28898532 6371 272089607 9.45 9.46 9.40 9.40 0.05 -0.53% 9.40 2271 9.42 36 15.41
2021-06-21 2834 19093067 5893 179123204 9.38 9.43 9.36 9.36 0.04 -0.43% 9.36 1493 9.37 79 15.34
2021-06-22 2834 13761104 3750 129318116 9.40 9.42 9.38 9.38 0.02 0.21% 9.38 450 9.39 35 15.38
2021-06-23 2834 14650351 4681 138770940 9.39 9.51 9.39 9.47 0.09 0.96% 9.47 218 9.49 14 15.52
2021-06-24 2834 14974362 3781 141464571 9.50 9.50 9.42 9.44 0.03 -0.32% 9.44 402 9.45 13 15.48
2021-06-25 2834 16042511 3507 151635907 9.45 9.47 9.42 9.44 0.00 0% 9.44 285 9.45 109 15.48
2021-06-27 2834 34000 33 349000 10.00 10.30 10.00 10.25 0.81 8.58% 10.00 285 10.35 109 16.80
2021-06-28 2834 12479783 3430 118149840 9.49 9.51 9.45 9.46 0.02 -7.71% 9.46 520 9.47 36 15.51
2021-06-29 2834 13815917 4472 130461888 9.47 9.49 9.42 9.43 0.03 -0.32% 9.43 41 9.44 100 15.46
2021-06-30 2834 14403460 3969 135989689 9.44 9.45 9.43 9.45 0.02 0.21% 9.44 153 9.45 67 15.49
2021-07-01 2834 17459362 4488 164502349 9.45 9.46 9.41 9.42 0.03 -0.32% 9.42 91 9.43 91 15.44
2021-07-02 2834 16359305 4031 153981884 9.45 9.45 9.40 9.40 0.02 -0.21% 9.40 4791 9.41 41 15.41
2021-07-05 2834 15934586 4098 150206067 9.42 9.46 9.40 9.46 0.06 0.64% 9.45 8 9.46 104 15.51
2021-07-06 2834 14461010 4020 136475934 9.46 9.48 9.42 9.48 0.02 0.21% 9.47 5 9.48 343 15.54
2021-07-07 2834 13657423 3353 128910364 9.46 9.46 9.42 9.44 0.04 -0.42% 9.43 799 9.44 272 15.48
2021-07-08 2834 18021878 3477 170101232 9.42 9.48 9.40 9.48 0.04 0.42% 9.47 230 9.48 79 15.54
2021-07-09 2834 13488924 3093 127410065 9.45 9.48 9.42 9.48 0.00 0% 9.48 24 9.49 328 15.54
2021-07-12 2834 21243270 4129 201851292 9.50 9.53 9.48 9.49 0.01 0.11% 9.49 185 9.50 255 15.56
2021-07-13 2834 19673543 4224 186847806 9.50 9.53 9.47 9.47 0.02 -0.21% 9.47 577 9.48 175 15.52
2021-07-14 2834 13423332 3186 127110403 9.47 9.50 9.45 9.46 0.01 -0.11% 9.45 1675 9.46 110 15.51
2021-07-15 2834 11938711 2979 113207621 9.46 9.50 9.46 9.48 0.02 0.21% 9.48 63 9.49 427 15.54
2021-07-16 2834 27517030 6944 262536757 9.48 9.58 9.47 9.56 0.08 0.84% 9.56 724 9.57 497 15.67
2021-07-19 2834 25855777 4435 247318835 9.54 9.63 9.51 9.63 0.07 0.73% 9.62 189 9.63 493 15.79
2021-07-20 2834 17415394 4103 166577552 9.59 9.61 9.53 9.54 0.09 -0.93% 9.54 123 9.55 571 15.64
2021-07-21 2834 19176462 5337 183069515 9.56 9.59 9.51 9.54 0.00 0% 9.54 130 9.55 190 15.64
2021-07-22 2834 16044000 2948 153900530 9.55 9.61 9.55 9.60 0.06 0.63% 9.59 170 9.60 6 15.74
2021-07-23 2834 18542534 4122 178108748 9.60 9.63 9.58 9.59 0.01 -0.1% 9.58 1098 9.59 4 15.72
2021-07-26 2834 19721658 4799 188309773 9.60 9.61 9.50 9.51 0.08 -0.83% 9.51 183 9.52 26 15.59
2021-07-27 2834 11824537 3258 112632278 9.53 9.56 9.51 9.53 0.02 0.21% 9.53 124 9.54 167 15.62
2021-07-28 2834 24786228 7390 234648820 9.54 9.54 9.44 9.46 0.07 -0.73% 9.46 21 9.47 120 15.51
2021-07-29 2834 10489904 3569 99491905 9.46 9.50 9.46 9.48 0.02 0.21% 9.48 90 9.49 11 15.54
2021-07-30 2834 9300643 2684 88089568 9.48 9.49 9.45 9.49 0.01 0.11% 9.48 12 9.49 88 15.56
2021-08-02 2834 14892361 4345 141134389 9.49 9.50 9.46 9.50 0.01 0.11% 9.49 75 9.50 73 15.57
2021-08-03 2834 13501154 3746 127818149 9.48 9.50 9.45 9.50 0.00 0% 9.49 174 9.50 278 15.57
2021-08-04 2834 13314592 3266 126598061 9.50 9.55 9.48 9.55 0.05 0.53% 9.53 130 9.55 312 15.66
2021-08-05 2834 11184422 2349 106567237 9.54 9.55 9.51 9.55 0.00 0% 9.54 115 9.55 977 15.66
2021-08-06 2834 17323763 3512 165276065 9.55 9.60 9.48 9.57 0.02 0.21% 9.56 175 9.57 44 15.69
2021-08-09 2834 14423393 3464 137654481 9.54 9.58 9.50 9.57 0.00 0% 9.56 47 9.57 933 15.69
2021-08-10 2834 23107691 4847 221911103 9.54 9.65 9.54 9.65 0.08 0.84% 9.64 50 9.65 676 15.82
2021-08-11 2834 58635816 9965 572270316 9.66 9.82 9.61 9.82 0.17 1.76% 9.81 62 9.82 907 16.10
2021-08-12 2834 37523489 8320 365855647 9.79 9.88 9.68 9.70 0.12 -1.22% 9.70 530 9.71 401 15.90
2021-08-13 2834 24487788 4925 236537021 9.73 9.73 9.61 9.69 0.01 -0.1% 9.69 85 9.70 223 15.89
2021-08-16 2834 31718118 6741 304046406 9.65 9.69 9.52 9.55 0.14 -1.44% 9.55 152 9.56 405 15.66
2021-08-17 2834 29952356 6386 285164469 9.53 9.58 9.50 9.57 0.02 0.21% 9.56 2 9.57 51 15.69
2021-08-18 2834 16201454 4557 155621820 9.55 9.65 9.53 9.65 0.08 0.84% 9.65 68 9.66 372 15.82
2021-08-19 2834 18881126 3875 181432416 9.62 9.67 9.57 9.62 0.03 -0.31% 9.61 2 9.62 55 15.77
2021-08-20 2834 14532115 3889 139195384 9.63 9.64 9.55 9.57 0.05 -0.52% 9.57 330 9.58 152 15.69
2021-08-23 2834 14687078 3936 141104660 9.61 9.65 9.58 9.61 0.04 0.42% 9.60 164 9.61 38 15.75
2021-08-24 2834 37242344 6959 355370071 9.58 9.61 9.52 9.59 0.02 -0.21% 9.58 397 9.59 163 15.72
2021-08-25 2834 22262273 5069 213256090 9.60 9.62 9.55 9.60 0.01 0.1% 9.60 551 9.61 139 15.74
2021-08-26 2834 41346227 8891 394471489 9.59 9.59 9.52 9.54 0.06 -0.63% 9.53 1903 9.54 1205 14.45
2021-08-27 2834 57221873 8941 548132377 9.54 9.63 9.53 9.56 0.02 0.21% 9.56 454 9.58 3 14.48
2021-08-30 2834 54473037 9714 526645057 9.61 9.77 9.60 9.75 0.19 1.99% 9.74 323 9.75 453 14.77
2021-08-31 2834 445730056 15429 2147483647 9.75 9.76 9.66 9.69 0.06 -0.62% 9.69 390 9.70 1 14.68
2021-09-01 2834 66311004 9405 644462315 9.66 9.76 9.64 9.73 0.04 0.41% 9.72 353 9.73 1225 14.74
2021-09-02 2834 35955201 7153 348238571 9.70 9.74 9.64 9.67 0.06 -0.62% 9.67 781 9.68 393 14.65
2021-09-03 2834 40406249 6102 393417353 9.71 9.77 9.70 9.74 0.07 0.72% 9.74 11 9.75 375 14.76
2021-09-06 2834 65643499 8152 642631019 9.77 9.84 9.75 9.78 0.04 0.41% 9.78 297 9.79 2612 14.82
2021-09-07 2834 71352844 8609 698377945 9.78 9.82 9.74 9.82 0.04 0.41% 9.81 400 9.82 5155 14.88
2021-09-08 2834 81454649 12400 771667521 9.47 9.53 9.44 9.44 0.00 -3.87% 9.44 542 9.45 564 14.30
2021-09-09 2834 30729518 8515 289420506 9.44 9.47 9.39 9.40 0.04 -0.42% 9.40 314 9.41 1 14.24
2021-09-10 2834 18055923 4136 170849088 9.41 9.49 9.40 9.45 0.05 0.53% 9.45 477 9.46 8 14.32
2021-09-13 2834 13374894 3647 126810904 9.45 9.50 9.45 9.49 0.04 0.42% 9.48 1017 9.49 136 14.38
2021-09-14 2834 23177986 5047 220874127 9.50 9.58 9.50 9.56 0.07 0.74% 9.56 26 9.57 275 14.48
2021-09-15 2834 14802968 4634 141231848 9.56 9.57 9.50 9.55 0.01 -0.1% 9.54 30 9.55 105 14.47
2021-09-16 2834 31143115 5049 299532046 9.56 9.70 9.55 9.70 0.15 1.57% 9.69 11 9.70 191 14.70
2021-09-17 2834 29948000 4046 287775660 9.69 9.69 9.55 9.55 0.15 -1.55% 9.54 387 9.55 1560 14.47
2021-09-22 2834 33830312 9148 319066603 9.45 9.47 9.40 9.43 0.12 -1.26% 9.43 106 9.44 104 14.29
2021-09-23 2834 25162893 4573 239941432 9.48 9.60 9.47 9.59 0.16 1.7% 9.58 19 9.59 134 14.53
2021-09-24 2834 20694711 4239 198701626 9.60 9.64 9.54 9.59 0.00 0% 9.58 23 9.59 58 14.53
2021-09-27 2834 9709075 2522 92921749 9.60 9.61 9.55 9.55 0.04 -0.42% 9.55 1274 9.56 7 14.47
2021-09-28 2834 13037244 2264 124555659 9.54 9.60 9.50 9.59 0.04 0.42% 9.58 125 9.59 90 14.53
2021-09-29 2834 16518533 5588 157366682 9.53 9.57 9.51 9.57 0.02 -0.21% 9.56 1 9.57 85 14.50
2021-09-30 2834 12597065 3383 120168211 9.55 9.57 9.51 9.56 0.01 -0.1% 9.55 21 9.56 38 14.48
2021-10-01 2834 29104036 8010 275341808 9.55 9.55 9.43 9.46 0.10 -1.05% 9.46 25 9.47 183 14.33
2021-10-04 2834 10734090 3248 101495916 9.47 9.50 9.43 9.47 0.01 0.11% 9.46 131 9.47 159 14.35
2021-10-05 2834 16156606 4225 152584090 9.48 9.49 9.42 9.44 0.03 -0.32% 9.44 162 9.45 106 14.30
2021-10-06 2834 23298389 4931 220068886 9.50 9.50 9.42 9.47 0.03 0.32% 9.45 23 9.47 29 14.35
2021-10-07 2834 16610586 3035 157878064 9.46 9.55 9.46 9.53 0.06 0.63% 9.52 19 9.53 309 14.44
2021-10-08 2834 8674455 2845 82411388 9.50 9.52 9.49 9.50 0.03 -0.31% 9.50 61 9.51 93 14.39
2021-10-12 2834 18489042 3926 175006278 9.49 9.51 9.41 9.49 0.01 -0.11% 9.49 75 9.50 508 14.38
2021-10-13 2834 12506877 5363 118259814 9.48 9.51 9.43 9.44 0.05 -0.53% 9.43 2063 9.44 120 14.30
2021-10-14 2834 13315946 4646 125744697 9.49 9.49 9.42 9.44 0.00 0% 9.44 594 9.45 163 14.30
2021-10-15 2834 15629042 4542 148387067 9.49 9.51 9.46 9.50 0.06 0.64% 9.49 188 9.50 756 14.39
2021-10-18 2834 16654028 4175 158438947 9.50 9.54 9.50 9.50 0.00 0% 9.50 1928 9.51 14 14.39
2021-10-19 2834 13747704 3668 130660235 9.51 9.52 9.49 9.50 0.00 0% 9.50 464 9.51 879 14.39
2021-10-20 2834 14748249 3542 140360896 9.52 9.54 9.50 9.51 0.01 0.11% 9.51 107 9.52 177 14.41
2021-10-21 2834 19772686 4081 188550735 9.52 9.57 9.51 9.51 0.00 0% 9.51 209 9.53 146 14.41
2021-10-22 2834 9191523 2727 87506792 9.53 9.55 9.50 9.51 0.00 0% 9.50 1714 9.51 4 14.41
2021-10-25 2834 10012232 3029 95101516 9.50 9.52 9.48 9.49 0.02 -0.21% 9.49 933 9.50 89 14.38
2021-10-26 2834 9074976 2672 86424301 9.50 9.55 9.50 9.53 0.04 0.42% 9.52 37 9.53 348 14.44
2021-10-27 2834 12523995 3700 119034123 9.52 9.53 9.49 9.50 0.03 -0.31% 9.50 194 9.51 247 14.39
2021-10-28 2834 8667457 2463 82334239 9.50 9.52 9.49 9.51 0.01 0.11% 9.50 437 9.51 29 14.41
2021-10-29 2834 16814635 4723 159301527 9.51 9.52 9.46 9.46 0.05 -0.53% 9.46 2912 9.47 24 14.33
2021-11-01 2834 12752245 4017 120937594 9.48 9.52 9.46 9.47 0.01 0.11% 9.46 2137 9.47 57 14.35
2021-11-02 2834 15344973 3795 145642197 9.50 9.52 9.47 9.49 0.02 0.21% 9.48 77 9.50 72 14.38
2021-11-03 2834 11330052 3439 107422117 9.49 9.50 9.47 9.50 0.01 0.11% 9.49 131 9.50 678 14.39
2021-11-04 2834 11528027 3733 109260900 9.50 9.51 9.46 9.47 0.03 -0.32% 9.47 1228 9.48 119 14.35
2021-11-05 2834 11315875 3723 107112745 9.47 9.49 9.45 9.47 0.00 0% 9.47 677 9.48 678 14.35
2021-11-08 2834 8405521 2854 79682852 9.48 9.49 9.47 9.48 0.01 0.11% 9.48 875 9.49 582 14.36
2021-11-09 2834 10262138 2987 97284587 9.49 9.50 9.47 9.49 0.01 0.11% 9.48 1971 9.49 260 14.38
2021-11-10 2834 8456827 2908 80269223 9.50 9.50 9.48 9.50 0.01 0.11% 9.49 898 9.50 1605 14.39
2021-11-11 2834 9082473 2818 86182648 9.50 9.50 9.48 9.49 0.01 -0.11% 9.49 136 9.50 760 14.38
2021-11-12 2834 18232668 4414 173277602 9.49 9.53 9.48 9.52 0.03 0.32% 9.51 1196 9.52 316 14.42
2021-11-15 2834 32372955 6632 311121588 9.53 9.66 9.53 9.61 0.09 0.95% 9.60 2370 9.61 295 14.56
2021-11-16 2834 22023052 6020 211144600 9.62 9.62 9.57 9.60 0.01 -0.1% 9.59 1682 9.60 353 14.55
2021-11-17 2834 57714690 11012 559092347 9.59 9.76 9.56 9.74 0.14 1.46% 9.74 16 9.75 655 14.76
2021-11-18 2834 93689405 22167 928989134 9.74 10.05 9.73 9.95 0.21 2.16% 9.94 726 9.95 713 15.08
2021-11-19 2834 43546438 51990 429529270 9.97 9.98 9.80 9.83 0.12 -1.21% 9.83 138 9.84 397 14.89
2021-11-22 2834 28089339 64763 277248063 9.83 9.95 9.80 9.92 0.09 0.92% 9.91 339 9.92 368 15.03
2021-11-23 2834 25011398 62771 246806700 9.90 9.92 9.81 9.82 0.10 -1.01% 9.82 325 9.83 324 14.88
2021-11-24 2834 22864137 8331 226374587 9.83 9.97 9.83 9.90 0.08 0.81% 9.89 147 9.90 19 15.00
2021-11-25 2834 15447218 4280 152536808 9.95 9.95 9.85 9.89 0.01 -0.1% 9.88 32 9.89 220 14.98
2021-11-26 2834 30666988 10030 300076201 9.88 9.88 9.73 9.78 0.11 -1.11% 9.77 120 9.78 286 14.82
2021-11-29 2834 27247472 7349 263852674 9.68 9.72 9.63 9.68 0.10 -1.02% 9.68 60 9.69 63 14.67
2021-11-30 2834 29942442 5525 288900176 9.71 9.74 9.60 9.60 0.08 -0.83% 9.60 982 9.61 1 14.55
2021-12-01 2834 17680290 4674 170251214 9.61 9.66 9.60 9.64 0.04 0.42% 9.63 300 9.64 22 14.61
2021-12-02 2834 12452716 3337 119834947 9.64 9.65 9.61 9.62 0.02 -0.21% 9.62 275 9.63 137 14.58
2021-12-03 2834 14520854 3688 140238325 9.65 9.71 9.63 9.66 0.04 0.42% 9.65 431 9.66 15 14.64
2021-12-06 2834 14452959 3741 139220446 9.64 9.65 9.60 9.64 0.02 -0.21% 9.64 131 9.65 142 14.61
2021-12-07 2834 14105700 4037 136381076 9.65 9.73 9.63 9.73 0.09 0.93% 9.72 102 9.73 242 14.74
2021-12-08 2834 22257731 4268 217061488 9.79 9.79 9.73 9.76 0.03 0.31% 9.75 1412 9.76 340 14.79
2021-12-09 2834 12657913 3385 123399386 9.75 9.77 9.73 9.76 0.00 0% 9.75 55 9.76 335 14.79
2021-12-10 2834 15308932 3836 149266440 9.75 9.77 9.73 9.74 0.02 -0.2% 9.73 1853 9.74 123 14.76
2021-12-13 2834 16133505 3871 156985981 9.75 9.76 9.70 9.71 0.03 -0.31% 9.71 250 9.72 53 14.71
2021-12-14 2834 16793994 4924 162209540 9.70 9.70 9.64 9.64 0.07 -0.72% 9.64 334 9.65 857 14.61
2021-12-15 2834 15131554 4329 145725044 9.63 9.65 9.62 9.63 0.01 -0.1% 9.62 1637 9.63 306 14.59
2021-12-16 2834 12685796 3431 122192314 9.64 9.66 9.62 9.64 0.01 0.1% 9.63 1834 9.64 44 14.61
2021-12-17 2834 19314270 3718 186464187 9.64 9.69 9.63 9.65 0.01 0.1% 9.65 15 9.66 100 14.62
2021-12-20 2834 14028108 3306 135212576 9.63 9.66 9.62 9.66 0.01 0.1% 9.65 85 9.66 19 14.64
2021-12-21 2834 10057014 2786 97373394 9.66 9.70 9.64 9.70 0.04 0.41% 9.69 36 9.70 270 14.70
2021-12-22 2834 12234781 2605 119014700 9.74 9.75 9.70 9.73 0.03 0.31% 9.72 82 9.73 517 14.74
2021-12-23 2834 10641251 3020 103527862 9.73 9.75 9.70 9.75 0.02 0.21% 9.74 1 9.75 1318 14.77
2021-12-24 2834 16598935 3785 162456258 9.76 9.82 9.75 9.78 0.03 0.31% 9.78 10 9.79 668 14.82
2021-12-27 2834 13948539 4025 136740240 9.78 9.82 9.78 9.81 0.03 0.31% 9.81 343 9.82 635 14.86
2021-12-28 2834 30618160 6513 302505535 9.83 9.91 9.82 9.90 0.09 0.92% 9.89 435 9.90 101 15.00
2021-12-29 2834 38411026 8037 382642224 9.90 10.00 9.90 9.96 0.06 0.61% 9.96 4 9.97 118 15.09
2021-12-30 2834 29862596 7005 296903381 9.99 10.00 9.90 9.90 0.06 -0.6% 9.90 2618 9.91 10 15.00