力麗(1444)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　　　13.45
0
0%		13.20
-0.25
-1.86%		 12.40
-0.8
-6.06%		12.35
-0.05
-0.4%		 　12.25
-0.1
-0.81%		11.85
-0.4
-3.27%		12.00
0.15
1.27%		11.90
-0.1
-0.83%		11.60
-0.3
-2.52%		 　11.70
0.1
0.86%		11.65
-0.05
-0.43%		11.00
-0.65
-5.58%		10.90
-0.1
-0.91%		11.15
0.25
2.29%		 　11.75
0.6
5.38%		11.55
-0.2
-1.7%		11.25
-0.3
-2.6%		11.30
0.05
0.44%		11.30
0
0%		 11.84
2 月　11.70
0.4
3.54%		11.80
0.1
0.85%		11.70
-0.1
-0.85%		 　　　　　　　　　　　11.80
0.1
0.85%		12.05
0.25
2.12%		11.90
-0.15
-1.24%		 　　12.10
0.2
1.68%		 12.30
0.2
1.65%		 11.89
3 月　11.75
-0.55
-4.47%		12.05
0.3
2.55%		11.80
-0.25
-2.07%		11.90
0.1
0.85%		 　11.85
-0.05
-0.42%		12.00
0.15
1.27%		11.90
-0.1
-0.83%		12.05
0.15
1.26%		12.05
0
0%		 　11.95
-0.1
-0.83%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		12.10
0.2
1.68%		11.95
-0.15
-1.24%		 　11.95
0
0%		11.80
-0.15
-1.26%		11.80
0
0%		11.75
-0.05
-0.42%		12.10
0.35
2.98%		 　12.05
-0.05
-0.41%		11.85
-0.2
-1.66%		 11.93
4 月11.85
0
0%		 　　　11.85
0
0%		12.10
0.25
2.11%		12.70
0.6
4.96%		12.80
0.1
0.79%		 　13.25
0.45
3.52%		12.80
-0.45
-3.4%		12.50
-0.3
-2.34%		13.05
0.55
4.4%		13.75
0.7
5.36%		 　14.65
0.9
6.55%		14.10
-0.55
-3.75%		14.10
0
0%		14.25
0.15
1.06%		14.75
0.5
3.51%		 　15.00
0.25
1.69%		14.65
-0.35
-2.33%		15.40
0.75
5.12%		15.10
-0.3
-1.95%		 13.73
5 月　　14.90
-0.2
-1.32%		13.90
-1
-6.71%		14.25
0.35
2.52%		14.60
0.35
2.46%		14.20
-0.4
-2.74%		 　14.95
0.75
5.28%		14.05
-0.9
-6.02%		12.65
-1.4
-9.96%		11.55
-1.1
-8.7%		11.30
-0.25
-2.16%		 　10.20
-1.1
-9.73%		11.20
1
9.8%		11.60
0.4
3.57%		11.35
-0.25
-2.16%		11.95
0.6
5.29%		 　12.35
0.4
3.35%		12.25
-0.1
-0.81%		12.55
0.3
2.45%		12.35
-0.2
-1.59%		12.65
0.3
2.43%		 12.80
0.15
1.19%		12.72
6 月12.85
0.05
0.39%		12.80
-0.05
-0.39%		13.35
0.55
4.3%		12.80
-0.55
-4.12%		 　12.85
0.05
0.39%		12.75
-0.1
-0.78%		12.70
-0.05
-0.39%		12.45
-0.25
-1.97%		12.75
0.3
2.41%		 　　12.60
-0.15
-1.18%		12.50
-0.1
-0.79%		12.65
0.15
1.2%		12.55
-0.1
-0.79%		 　12.10
-0.45
-3.59%		12.30
0.2
1.65%		12.30
0
0%		12.55
0.25
2.03%		12.30
-0.25
-1.99%		 　12.40
0.1
0.81%		12.45
0.05
0.4%		13.65
1.2
9.64%		 12.65
7 月13.20
-0.45
-3.3%		13.40
0.2
1.52%		 　13.15
-0.25
-1.87%		13.60
0.45
3.42%		13.05
-0.55
-4.04%		13.15
0.1
0.77%		12.80
-0.35
-2.66%		 　12.75
-0.05
-0.39%		12.25
-0.5
-3.92%		12.15
-0.1
-0.82%		12.50
0.35
2.88%		12.30
-0.2
-1.6%		 　12.30
0
0%		12.00
-0.3
-2.44%		11.65
-0.35
-2.92%		11.70
0.05
0.43%		12.15
0.45
3.85%		 　12.00
-0.15
-1.23%		11.80
-0.2
-1.67%		11.75
-0.05
-0.42%		12.05
0.3
2.55%		11.80
-0.25
-2.07%		 12.43
8 月　11.90
0.1
0.85%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.70
-0.1
-0.85%		11.75
0.05
0.43%		 　11.55
-0.2
-1.7%		11.45
-0.1
-0.87%		11.05
-0.4
-3.49%		11.30
0.25
2.26%		11.00
-0.3
-2.65%		 　10.55
-0.45
-4.09%		10.55
0
0%		10.75
0.2
1.9%		10.60
-0.15
-1.4%		10.50
-0.1
-0.94%		 　10.90
0.4
3.81%		10.85
-0.05
-0.46%		11.15
0.3
2.76%		10.90
-0.25
-2.24%		11.00
0.1
0.92%		 　11.10
0.1
0.91%		11.25
0.15
1.35%		11.14
9 月11.50
0.25
2.22%		11.20
-0.3
-2.61%		11.35
0.15
1.34%		 　11.05
-0.3
-2.64%		11.10
0.05
0.45%		10.95
-0.15
-1.35%		10.95
0
0%		11.20
0.25
2.28%		 　11.40
0.2
1.79%		11.30
-0.1
-0.88%		11.45
0.15
1.33%		11.30
-0.15
-1.31%		11.30
0
0%		 　　　10.80
-0.5
-4.42%		10.80
0
0%		10.90
0.1
0.93%		 　11.40
0.5
4.59%		11.15
-0.25
-2.19%		11.50
0.35
3.14%		12.65
1.15
10%		 11.25
10 月11.40
-1.25
-9.88%		 　10.70
-0.7
-6.14%		10.95
0.25
2.34%		10.95
0
0%		11.10
0.15
1.37%		11.10
0
0%		 　　10.85
-0.25
-2.25%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.85
0.05
0.46%		 　11.25
0.4
3.69%		11.35
0.1
0.89%		11.40
0.05
0.44%		11.45
0.05
0.44%		11.50
0.05
0.44%		 　11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.45
0.05
0.44%		11.60
0.15
1.31%		11.55
-0.05
-0.43%		 11.22
11 月11.65
0.1
0.87%		11.75
0.1
0.86%		11.90
0.15
1.28%		11.75
-0.15
-1.26%		11.65
-0.1
-0.85%		 　11.80
0.15
1.29%		11.70
-0.1
-0.85%		11.75
0.05
0.43%		11.75
0
0%		11.55
-0.2
-1.7%		 　11.40
-0.15
-1.3%		11.50
0.1
0.88%		11.35
-0.15
-1.3%		11.35
0
0%		11.45
0.1
0.88%		 　11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.65
0.2
1.75%		11.65
0
0%		11.20
-0.45
-3.86%		 　11.15
-0.05
-0.45%		10.90
-0.25
-2.24%		 11.51
12 月11.00
0.1
0.92%		10.95
-0.05
-0.45%		11.05
0.1
0.91%		 　11.05
0
0%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.25
0.2
1.81%		11.10
-0.15
-1.33%		 　11.20
0.1
0.9%		10.95
-0.25
-2.23%		11.00
0.05
0.46%		11.00
0
0%		11.00
0
0%		 　11.00
0
0%		11.05
0.05
0.45%		11.05
0
0%		11.15
0.1
0.9%		11.20
0.05
0.45%		 　11.30
0.1
0.89%		11.20
-0.1
-0.88%		11.25
0.05
0.45%		11.30
0.05
0.44%		　11.11

說明:最高漲幅:10%最低跌幅:-9.96% 最高價:15.40最低價:10.20平均價:11.95,灰色底表示週末,漲138天(34.15)元,跌134天(-39.9)元,平盤30天
10%=3,7%=2,5%=10,4%=14,3%=10,2%=26,1%=47,0%=56,-0%=1,-1%=1,-2%=5,-3%=6,-4%=14,-5%=18,-6%=21,-7%=27,-8%=41,

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 1444 25765351 6718 346536048 13.40 13.70 13.20 13.45 0.25 0% 13.40 258 13.45 111 0.00
2021-01-05 1444 33054283 8831 445472566 13.75 13.85 13.15 13.20 0.25 -1.86% 13.20 494 13.25 23 0.00
2021-01-07 1444 8014184 2731 99807399 12.60 12.65 12.35 12.40 0.00 -6.06% 12.40 33 12.45 54 0.00
2021-01-08 1444 10457862 3085 127824526 12.45 12.45 12.05 12.35 0.05 -0.4% 12.30 41 12.35 123 0.00
2021-01-11 1444 9795759 3160 118633595 12.20 12.30 12.00 12.25 0.10 -0.81% 12.25 205 12.30 173 0.00
2021-01-12 1444 11348971 3467 136191409 12.25 12.25 11.85 11.85 0.40 -3.27% 11.85 274 11.90 16 0.00
2021-01-13 1444 5555346 1940 66833483 12.00 12.15 11.90 12.00 0.15 1.27% 11.95 270 12.00 10 0.00
2021-01-14 1444 6336643 1940 76063326 12.10 12.15 11.90 11.90 0.10 -0.83% 11.90 775 11.95 14 0.00
2021-01-15 1444 9943598 3355 115895366 11.95 12.00 11.55 11.60 0.30 -2.52% 11.60 206 11.65 47 0.00
2021-01-18 1444 8865024 2804 101107685 11.55 11.75 11.00 11.70 0.10 0.86% 11.70 71 11.75 199 0.00
2021-01-19 1444 4662212 1670 55057692 11.85 11.95 11.65 11.65 0.05 -0.43% 11.65 110 11.70 298 0.00
2021-01-20 1444 10771900 3532 120102545 11.65 11.80 10.95 11.00 0.65 -5.58% 11.00 141 11.05 42 0.00
2021-01-21 1444 7667717 2270 84662424 10.95 11.30 10.90 10.90 0.10 -0.91% 10.90 94 10.95 98 0.00
2021-01-22 1444 7604309 2305 83559157 10.90 11.25 10.80 11.15 0.25 2.29% 11.15 48 11.20 97 0.00
2021-01-25 1444 10343080 2741 119045794 11.20 11.80 11.10 11.75 0.60 5.38% 11.70 84 11.75 18 0.00
2021-01-26 1444 7465180 2271 86444285 11.85 11.95 11.30 11.55 0.20 -1.7% 11.50 2 11.55 45 0.00
2021-01-27 1444 4556437 1298 51672263 11.50 11.60 11.20 11.25 0.30 -2.6% 11.20 515 11.25 19 0.00
2021-01-28 1444 4493057 1167 50253464 11.00 11.30 10.95 11.30 0.05 0.44% 11.25 89 11.30 155 0.00
2021-01-29 1444 12072006 3095 137546298 11.30 11.65 11.15 11.30 0.00 0% 11.25 141 11.30 94 0.00
2021-02-02 1444 7506076 2189 87182559 11.45 11.75 11.35 11.70 0.25 3.54% 11.65 123 11.70 166 0.00
2021-02-03 1444 5512415 1681 64889227 11.75 11.90 11.60 11.80 0.10 0.85% 11.75 36 11.80 23 0.00
2021-02-04 1444 3911827 1119 45980432 11.75 11.90 11.60 11.70 0.10 -0.85% 11.65 109 11.70 147 0.00
2021-02-17 1444 5844078 1809 68513184 11.65 11.90 11.50 11.80 0.20 0.85% 11.75 42 11.80 5 0.00
2021-02-18 1444 6698686 2155 80593599 11.85 12.10 11.80 12.05 0.25 2.12% 12.05 61 12.10 319 0.00
2021-02-19 1444 5671872 1664 67571125 11.95 12.10 11.80 11.90 0.15 -1.24% 11.90 82 11.95 71 0.00
2021-02-23 1444 7090196 2231 86106037 12.10 12.30 12.00 12.10 0.05 1.68% 12.10 37 12.15 104 0.00
2021-02-25 1444 12546480 3748 153445954 12.15 12.45 11.90 12.30 0.25 1.65% 12.25 236 12.30 158 0.00
2021-03-02 1444 8776238 2298 104474562 12.10 12.15 11.75 11.75 0.25 -4.47% 11.75 40 11.80 193 0.00
2021-03-03 1444 5572975 1607 66708752 11.85 12.20 11.75 12.05 0.30 2.55% 12.00 112 12.05 138 0.00
2021-03-04 1444 6547855 1907 77809342 12.00 12.20 11.70 11.80 0.25 -2.07% 11.80 296 11.85 123 0.00
2021-03-05 1444 4878644 1122 57478754 11.75 11.90 11.60 11.90 0.10 0.85% 11.85 189 11.90 127 0.00
2021-03-08 1444 4725892 1389 56330734 12.05 12.10 11.75 11.85 0.05 -0.42% 11.85 34 11.90 189 0.00
2021-03-09 1444 4219075 1275 50430093 11.95 12.10 11.80 12.00 0.15 1.27% 12.00 29 12.05 123 0.00
2021-03-10 1444 3962197 1181 47486443 12.10 12.10 11.90 11.90 0.10 -0.83% 11.90 157 11.95 47 0.00
2021-03-11 1444 15754384 4102 190805181 12.00 12.25 11.95 12.05 0.15 1.26% 12.05 48 12.10 123 0.00
2021-03-12 1444 5368380 1717 64533341 12.10 12.15 11.95 12.05 0.00 0% 12.05 5 12.10 648 0.00
2021-03-15 1444 3491484 1137 41916157 12.05 12.10 11.95 11.95 0.10 -0.83% 11.95 73 12.00 14 0.00
2021-03-16 1444 3412785 1323 40625746 11.95 12.05 11.85 11.85 0.10 -0.84% 11.85 269 11.90 81 0.00
2021-03-17 1444 8050648 2461 94806584 11.85 11.90 11.65 11.90 0.05 0.42% 11.85 146 11.90 131 0.00
2021-03-18 1444 11233314 3219 136270205 12.00 12.25 12.00 12.10 0.20 1.68% 12.05 338 12.10 107 0.00
2021-03-19 1444 4035366 1453 48352352 12.15 12.15 11.90 11.95 0.15 -1.24% 11.95 251 12.00 17 0.00
2021-03-22 1444 5291414 1748 63271020 12.00 12.10 11.80 11.95 0.00 0% 11.95 71 12.00 129 0.00
2021-03-23 1444 3984729 1280 47388176 12.05 12.05 11.80 11.80 0.15 -1.26% 11.80 648 11.85 117 0.00
2021-03-24 1444 5532301 1434 65508704 11.85 11.95 11.75 11.80 0.00 0% 11.80 39 11.85 15 0.00
2021-03-25 1444 3323743 1116 39334829 11.90 11.95 11.75 11.75 0.05 -0.42% 11.75 143 11.80 21 0.00
2021-03-26 1444 42285089 10377 520417108 11.85 12.60 11.80 12.10 0.35 2.98% 12.10 77 12.15 42 0.00
2021-03-29 1444 8385775 2788 101709094 12.30 12.35 12.00 12.05 0.05 -0.41% 12.00 1382 12.05 10 0.00
2021-03-30 1444 5105651 1918 60798074 12.10 12.10 11.85 11.85 0.20 -1.66% 11.85 695 11.90 277 0.00
2021-04-01 1444 6282613 1977 74714616 11.85 12.00 11.80 11.85 0.00 0% 11.85 689 11.90 264 0.00
2021-04-06 1444 5953016 1591 70845727 11.90 12.00 11.80 11.85 0.00 0% 11.85 451 11.90 53 0.00
2021-04-07 1444 17132485 4601 207515438 11.90 12.25 11.90 12.10 0.25 2.11% 12.10 351 12.15 216 0.00
2021-04-08 1444 44580199 10928 562068829 12.20 12.95 12.10 12.70 0.60 4.96% 12.70 382 12.75 50 0.00
2021-04-09 1444 25372026 6265 320304365 12.70 12.90 12.30 12.80 0.10 0.79% 12.75 74 12.80 473 0.00
2021-04-12 1444 34669808 9684 452489458 13.20 13.30 12.80 13.25 0.45 3.52% 13.20 595 13.25 714 0.00
2021-04-13 1444 32930947 8407 433258467 13.40 13.45 12.80 12.80 0.45 -3.4% 12.80 234 12.85 70 0.00
2021-04-14 1444 17546310 4033 219672273 12.60 12.80 12.20 12.50 0.30 -2.34% 12.45 11 12.50 19 0.00
2021-04-15 1444 24814375 5591 321536494 12.50 13.20 12.50 13.05 0.55 4.4% 13.00 359 13.05 22 0.00
2021-04-16 1444 59886964 14003 804205120 13.20 13.75 12.90 13.75 0.70 5.36% 13.70 965 13.75 906 0.00
2021-04-19 1444 74087637 22076 1072554936 14.45 14.85 14.05 14.65 0.90 6.55% 14.60 515 14.65 32 0.00
2021-04-20 1444 28328243 9478 399577447 14.55 14.55 13.90 14.10 0.55 -3.75% 14.05 727 14.10 88 0.00
2021-04-21 1444 24422500 7187 346451931 14.20 14.40 13.85 14.10 0.00 0% 14.10 1171 14.15 57 0.00
2021-04-22 1444 88028587 23227 1290620175 14.45 15.35 13.75 14.25 0.15 1.06% 14.25 104 14.30 182 0.00
2021-04-23 1444 79963511 19773 1168396151 14.50 15.15 13.80 14.75 0.50 3.51% 14.75 152 14.80 137 0.00
2021-04-26 1444 51505180 14548 754207920 14.80 15.00 14.30 15.00 0.25 1.69% 15.00 714 15.05 173 0.00
2021-04-27 1444 29913676 8566 441067761 15.10 15.15 14.50 14.65 0.35 -2.33% 14.65 111 14.70 175 0.00
2021-04-28 1444 89706558 24762 1369062190 14.70 15.80 14.55 15.40 0.75 5.12% 15.40 431 15.45 101 0.00
2021-04-29 1444 50839025 15603 785111356 15.90 16.15 15.00 15.10 0.30 -1.95% 15.10 450 15.15 654 0.00
2021-05-03 1444 62315988 17940 960120917 15.25 15.85 14.70 14.90 0.20 -1.32% 14.90 1091 14.95 10 0.00
2021-05-04 1444 95965089 25187 1421868034 15.40 15.95 13.50 13.90 1.00 -6.71% 13.90 316 13.95 1 0.00
2021-05-05 1444 39081247 11197 565569758 14.20 14.90 13.70 14.25 0.35 2.52% 14.25 195 14.30 110 0.00
2021-05-06 1444 24874733 7544 364158889 14.70 14.95 14.20 14.60 0.35 2.46% 14.60 248 14.65 116 0.00
2021-05-07 1444 21935123 6471 311178487 14.80 14.80 13.80 14.20 0.40 -2.74% 14.15 328 14.20 191 0.00
2021-05-10 1444 43123522 11651 642888050 14.35 15.25 14.20 14.95 0.75 5.28% 14.95 115 15.00 603 0.00
2021-05-11 1444 83074462 22727 1242484491 14.75 15.70 13.70 14.05 0.90 -6.02% 14.05 88 14.10 1 0.00
2021-05-12 1444 37709205 9700 500179361 14.10 14.50 12.65 12.65 1.40 -9.96% 0.00 0 12.65 1657 0.00
2021-05-13 1444 28621719 7781 335694312 11.60 12.40 11.40 11.55 1.10 -8.7% 11.55 195 11.60 27 0.00
2021-05-14 1444 24079872 6629 277018129 11.90 12.20 11.00 11.30 0.25 -2.16% 11.25 117 11.30 69 0.00
2021-05-17 1444 26102512 5719 269405792 10.30 10.75 10.20 10.20 1.10 -9.73% 10.20 1229 10.25 61 0.00
2021-05-18 1444 20532094 4925 223469517 10.45 11.20 10.25 11.20 1.00 9.8% 11.20 10220 0.00 0 0.00
2021-05-19 1444 19457614 4316 223658959 11.30 11.75 11.15 11.60 0.40 3.57% 11.60 89 11.65 97 0.00
2021-05-20 1444 20067759 4721 234805560 11.50 12.05 11.30 11.35 0.25 -2.16% 11.30 718 11.35 102 0.00
2021-05-21 1444 27492175 5766 324744016 11.75 12.10 11.45 11.95 0.60 5.29% 11.95 13 12.00 353 0.00
2021-05-24 1444 25531471 7188 316767462 11.95 12.70 11.65 12.35 0.40 3.35% 12.35 27 12.40 364 0.00
2021-05-25 1444 28068987 7846 354394265 12.65 13.15 12.05 12.25 0.10 -0.81% 12.25 58 12.30 155 0.00
2021-05-26 1444 15544463 3730 193907755 12.25 12.75 12.10 12.55 0.30 2.45% 12.55 71 12.60 203 0.00
2021-05-27 1444 12219134 3208 153032933 12.55 12.75 12.30 12.35 0.20 -1.59% 12.35 179 12.40 97 0.00
2021-05-28 1444 10746009 2882 135536804 12.55 12.80 12.45 12.65 0.30 2.43% 12.60 31 12.65 307 0.00
2021-05-31 1444 16413005 4874 211521024 12.90 13.10 12.65 12.80 0.15 1.19% 12.75 77 12.80 208 0.00
2021-06-01 1444 8775647 2483 112750597 13.00 13.00 12.65 12.85 0.05 0.39% 12.85 114 12.90 49 0.00
2021-06-02 1444 10523646 2916 135844927 13.00 13.10 12.70 12.80 0.05 -0.39% 12.80 104 12.85 10 0.00
2021-06-03 1444 41118168 10789 545884216 13.00 13.60 12.95 13.35 0.55 4.3% 13.30 366 13.35 419 0.00
2021-06-04 1444 15474777 5334 200701634 13.30 13.30 12.80 12.80 0.55 -4.12% 12.80 200 12.85 79 0.00
2021-06-07 1444 9749799 3085 125102916 12.95 13.10 12.40 12.85 0.05 0.39% 12.85 58 12.90 50 0.00
2021-06-08 1444 4401526 1484 56351926 13.00 13.00 12.70 12.75 0.10 -0.78% 12.75 47 12.80 66 0.00
2021-06-09 1444 9827686 2762 126149189 12.85 13.15 12.60 12.70 0.05 -0.39% 12.70 7 12.75 27 0.00
2021-06-10 1444 7395836 2351 92338525 12.75 12.85 12.35 12.45 0.25 -1.97% 12.45 21 12.50 95 0.00
2021-06-11 1444 12542638 3006 159176913 12.50 12.90 12.40 12.75 0.30 2.41% 12.70 142 12.75 3 0.00
2021-06-15 1444 7193091 2074 91236253 12.90 12.90 12.55 12.60 0.15 -1.18% 12.60 87 12.65 12 0.00
2021-06-16 1444 6003638 1920 76220813 12.65 12.85 12.50 12.50 0.10 -0.79% 12.50 266 12.55 13 0.00
2021-06-17 1444 4436496 1522 55678090 12.50 12.70 12.45 12.65 0.15 1.2% 12.60 126 12.65 189 0.00
2021-06-18 1444 4334245 1667 54450687 12.70 12.70 12.50 12.55 0.10 -0.79% 12.50 102 12.55 86 0.00
2021-06-21 1444 6472686 2441 79170559 12.35 12.50 12.10 12.10 0.45 -3.59% 12.10 32 12.15 77 0.00
2021-06-22 1444 6340645 1987 78266419 12.20 12.50 12.20 12.30 0.20 1.65% 12.30 156 12.35 34 0.00
2021-06-23 1444 5032470 1565 62224386 12.45 12.55 12.25 12.30 0.00 0% 12.25 215 12.30 2 0.00
2021-06-24 1444 6568070 1810 81999003 12.40 12.60 12.30 12.55 0.25 2.03% 12.55 10 12.60 498 0.00
2021-06-25 1444 5953199 1984 74127679 12.65 12.65 12.30 12.30 0.25 -1.99% 12.30 196 12.40 117 0.00
2021-06-28 1444 4759441 1443 58817712 12.40 12.45 12.30 12.40 0.10 0.81% 12.35 45 12.40 215 0.00
2021-06-29 1444 10719795 3041 132010752 12.50 12.50 12.10 12.45 0.05 0.4% 12.40 465 12.45 252 0.00
2021-06-30 1444 47613266 13071 625231469 12.55 13.65 12.50 13.65 1.20 9.64% 13.65 1093 0.00 0 0.00
2021-07-01 1444 63111251 19285 870125753 14.25 14.50 13.05 13.20 0.45 -3.3% 13.20 227 13.25 89 0.00
2021-07-02 1444 35594105 11250 487437002 13.40 14.10 13.30 13.40 0.20 1.52% 13.40 174 13.45 25 0.00
2021-07-05 1444 12477133 4179 164504429 13.45 13.65 13.05 13.15 0.25 -1.87% 13.15 175 13.20 199 0.00
2021-07-06 1444 17766737 5789 237129686 13.20 13.65 13.00 13.60 0.45 3.42% 13.55 56 13.60 160 0.00
2021-07-07 1444 10743611 4061 142121494 13.55 13.55 13.00 13.05 0.55 -4.04% 13.05 8 13.10 30 0.00
2021-07-08 1444 8353551 2815 110405736 13.15 13.50 13.00 13.15 0.10 0.77% 13.15 91 13.20 99 0.00
2021-07-09 1444 8165129 3088 105827605 13.10 13.15 12.80 12.80 0.35 -2.66% 12.80 803 12.85 32 0.00
2021-07-12 1444 7686120 2537 98649881 13.10 13.10 12.65 12.75 0.05 -0.39% 12.75 22 12.80 69 0.00
2021-07-13 1444 11795210 4167 146888176 12.90 12.90 12.25 12.25 0.50 -3.92% 12.25 171 12.30 29 0.00
2021-07-14 1444 7349786 2684 89042865 12.20 12.35 11.80 12.15 0.10 -0.82% 12.10 181 12.15 17 0.00
2021-07-15 1444 4700222 1591 58486065 12.15 12.60 12.15 12.50 0.35 2.88% 12.50 96 12.55 209 0.00
2021-07-16 1444 3200207 1133 39620993 12.50 12.50 12.30 12.30 0.20 -1.6% 12.30 353 12.35 12 0.00
2021-07-19 1444 3070458 1217 37866642 12.30 12.50 12.20 12.30 0.00 0% 12.30 41 12.35 154 0.00
2021-07-20 1444 4787627 1774 57433089 11.90 12.10 11.90 12.00 0.30 -2.44% 12.00 36 12.05 102 0.00
2021-07-21 1444 5948206 2498 70255414 12.20 12.20 11.55 11.65 0.35 -2.92% 11.65 90 11.70 57 0.00
2021-07-22 1444 4714000 1680 55641900 11.75 11.95 11.70 11.70 0.05 0.43% 11.70 134 11.75 146 0.00
2021-07-23 1444 6329891 2230 76624230 11.90 12.30 11.80 12.15 0.45 3.85% 12.15 89 12.20 113 0.00
2021-07-26 1444 3030216 1230 36486190 12.25 12.30 11.95 12.00 0.15 -1.23% 12.00 41 12.05 48 0.00
2021-07-27 1444 4508935 1620 53774260 12.10 12.15 11.80 11.80 0.20 -1.67% 11.80 279 11.85 17 0.00
2021-07-28 1444 4648745 1829 53997898 11.80 11.95 11.40 11.75 0.05 -0.42% 11.70 36 11.75 37 0.00
2021-07-29 1444 3749636 1311 44719937 11.85 12.05 11.75 12.05 0.30 2.55% 12.00 20 12.05 183 0.00
2021-07-30 1444 2158898 1019 25661583 12.05 12.05 11.75 11.80 0.25 -2.07% 11.75 153 11.80 33 0.00
2021-08-02 1444 2205907 815 26078746 11.80 11.95 11.65 11.90 0.10 0.85% 11.85 50 11.90 172 0.00
2021-08-03 1444 1672016 803 19811213 11.85 11.95 11.80 11.85 0.05 -0.42% 11.80 193 11.85 15 0.00
2021-08-04 1444 2532697 927 29977169 11.95 11.95 11.75 11.80 0.05 -0.42% 11.80 75 11.85 7 0.00
2021-08-05 1444 2601474 1329 30656127 11.85 11.90 11.70 11.70 0.10 -0.85% 11.70 304 11.75 19 0.00
2021-08-06 1444 2470946 916 29104826 11.80 11.90 11.65 11.75 0.05 0.43% 11.75 37 11.80 52 0.00
2021-08-09 1444 3277539 1293 38031495 11.80 11.80 11.50 11.55 0.20 -1.7% 11.50 684 11.55 15 0.00
2021-08-10 1444 3229299 1356 37108476 11.65 11.65 11.35 11.45 0.10 -0.87% 11.40 70 11.45 42 0.00
2021-08-11 1444 5014257 1980 56098961 11.45 11.55 11.00 11.05 0.40 -3.49% 11.05 22 11.10 217 0.00
2021-08-12 1444 5696360 1210 64128942 11.10 11.45 11.05 11.30 0.25 2.26% 11.30 15 11.35 34 0.00
2021-08-13 1444 2312696 1109 25657581 11.35 11.35 11.00 11.00 0.30 -2.65% 11.00 785 11.05 68 0.00
2021-08-16 1444 6940815 2072 73738568 10.95 10.95 10.45 10.55 0.45 -4.09% 10.55 220 10.60 9 351.67
2021-08-17 1444 3666803 1212 38828837 10.65 10.75 10.45 10.55 0.00 0% 10.50 106 10.55 7 351.67
2021-08-18 1444 3936711 1493 41166545 10.55 10.75 10.15 10.75 0.20 1.9% 10.70 20 10.75 11 358.33
2021-08-19 1444 2501511 949 26465368 10.65 10.70 10.50 10.60 0.15 -1.4% 10.60 83 10.65 75 353.33
2021-08-20 1444 2476025 710 26002844 10.50 10.65 10.40 10.50 0.10 -0.94% 10.50 49 10.55 34 350.00
2021-08-23 1444 2127776 765 22946492 10.60 10.95 10.60 10.90 0.40 3.81% 10.85 47 10.90 19 363.33
2021-08-24 1444 1572512 705 17052674 10.95 11.00 10.75 10.85 0.05 -0.46% 10.85 13 10.90 226 361.67
2021-08-25 1444 5143051 1232 57014472 10.85 11.20 10.80 11.15 0.30 2.76% 11.10 36 11.15 17 371.67
2021-08-26 1444 2288282 846 25157931 11.10 11.15 10.90 10.90 0.25 -2.24% 10.90 82 10.95 20 363.33
2021-08-27 1444 1355814 522 14932967 10.85 11.15 10.80 11.00 0.10 0.92% 11.00 177 11.05 30 366.67
2021-08-30 1444 995470 479 11060832 11.25 11.25 11.05 11.10 0.10 0.91% 11.05 68 11.10 21 370.00
2021-08-31 1444 2640826 929 29575980 11.10 11.35 11.05 11.25 0.15 1.35% 11.25 30 11.30 70 375.00
2021-09-01 1444 3471208 1416 40075643 11.35 11.70 11.35 11.50 0.25 2.22% 11.50 57 11.55 57 383.33
2021-09-02 1444 2396392 991 27131188 11.60 11.60 11.20 11.20 0.30 -2.61% 11.15 97 11.20 8 373.33
2021-09-03 1444 1729063 724 19688505 11.30 11.50 11.30 11.35 0.15 1.34% 11.35 60 11.40 53 378.33
2021-09-06 1444 2054661 824 22954821 11.40 11.45 11.00 11.05 0.30 -2.64% 11.05 1 11.10 17 368.33
2021-09-07 1444 1702490 574 18888362 11.05 11.25 11.00 11.10 0.05 0.45% 11.05 75 11.10 52 370.00
2021-09-08 1444 2389236 926 26091412 11.05 11.05 10.85 10.95 0.15 -1.35% 10.95 261 11.00 148 365.00
2021-09-09 1444 1289372 600 14099335 10.95 11.00 10.85 10.95 0.00 0% 10.95 44 11.00 143 365.00
2021-09-10 1444 1553217 661 17268171 10.95 11.20 10.95 11.20 0.25 2.28% 11.15 8 11.20 270 373.33
2021-09-13 1444 2191311 832 24894957 11.20 11.50 11.10 11.40 0.20 1.79% 11.35 30 11.40 136 380.00
2021-09-14 1444 1092998 485 12364471 11.40 11.40 11.25 11.30 0.10 -0.88% 11.30 1 11.35 30 376.67
2021-09-15 1444 1738889 804 19622027 11.05 11.45 11.05 11.45 0.15 1.33% 11.35 52 11.45 53 381.67
2021-09-16 1444 1760445 712 19911747 11.50 11.55 11.20 11.30 0.15 -1.31% 11.25 25 11.30 40 376.67
2021-09-17 1444 1488000 358 16731850 11.30 11.35 11.15 11.30 0.00 0% 11.25 15 11.30 17 376.67
2021-09-22 1444 3628278 1113 39481578 11.00 11.05 10.80 10.80 0.50 -4.42% 10.80 84 10.85 10 360.00
2021-09-23 1444 1110022 468 12029362 10.95 10.95 10.80 10.80 0.00 0% 10.80 143 10.85 38 360.00
2021-09-24 1444 1529442 577 16758643 10.90 11.10 10.90 10.90 0.10 0.93% 10.90 61 10.95 66 363.33
2021-09-27 1444 4137199 1485 46915825 10.95 11.45 10.95 11.40 0.50 4.59% 11.40 65 11.45 335 380.00
2021-09-28 1444 5188302 1503 59036993 11.45 11.55 11.15 11.15 0.25 -2.19% 11.15 128 11.20 1 371.67
2021-09-29 1444 11810928 3962 137224097 11.10 12.00 11.05 11.50 0.35 3.14% 11.50 76 11.55 52 383.33
2021-09-30 1444 47420397 8515 593560325 11.80 12.65 11.70 12.65 1.15 10% 12.65 82405 0.00 0 421.67
2021-10-01 1444 49167558 11504 589573751 12.60 12.65 11.40 11.40 1.25 -9.88% 0.00 0 11.40 1072 380.00
2021-10-04 1444 17279259 5170 191458073 11.60 11.70 10.70 10.70 0.70 -6.14% 10.70 460 10.75 77 356.67
2021-10-05 1444 7768584 2684 82634385 10.65 10.95 10.40 10.95 0.25 2.34% 10.90 63 10.95 238 365.00
2021-10-06 1444 13647917 4417 153542176 11.25 11.55 10.85 10.95 0.00 0% 10.95 118 11.00 10 365.00
2021-10-07 1444 3446451 1161 38330125 11.15 11.20 11.00 11.10 0.15 1.37% 11.10 28 11.15 154 370.00
2021-10-08 1444 4149446 1313 46403357 11.20 11.35 11.10 11.10 0.00 0% 11.10 193 11.15 8 370.00
2021-10-12 1444 3273469 1184 35665491 11.10 11.10 10.80 10.85 0.25 -2.25% 10.85 39 10.90 2 361.67
2021-10-13 1444 1979022 844 21424730 10.95 11.05 10.70 10.75 0.10 -0.92% 10.75 154 10.80 14 358.33
2021-10-14 1444 2824802 1021 30287457 10.85 10.95 10.60 10.80 0.05 0.47% 10.75 39 10.80 52 360.00
2021-10-15 1444 1647317 649 17898158 10.90 10.95 10.80 10.85 0.05 0.46% 10.85 53 10.90 125 361.67
2021-10-18 1444 5856859 1810 64881950 10.90 11.30 10.85 11.25 0.40 3.69% 11.20 104 11.25 66 375.00
2021-10-19 1444 6508481 1933 72961133 11.20 11.45 11.00 11.35 0.10 0.89% 11.35 103 11.40 176 378.33
2021-10-20 1444 7346027 2321 84516283 11.55 11.70 11.30 11.40 0.05 0.44% 11.40 48 11.45 142 380.00
2021-10-21 1444 3823823 1303 43902110 11.50 11.65 11.30 11.45 0.05 0.44% 11.40 60 11.45 20 381.67
2021-10-22 1444 6322716 2113 73369940 11.60 11.80 11.45 11.50 0.05 0.44% 11.50 232 11.55 51 383.33
2021-10-25 1444 3009363 1140 34779239 11.50 11.65 11.45 11.55 0.05 0.43% 11.55 33 11.60 302 385.00
2021-10-26 1444 3233748 1153 37161975 11.65 11.65 11.40 11.40 0.15 -1.3% 11.40 133 11.45 13 380.00
2021-10-27 1444 2561283 863 29432255 11.45 11.60 11.40 11.45 0.05 0.44% 11.45 190 11.50 2 381.67
2021-10-28 1444 5991526 1657 69687144 11.50 11.80 11.45 11.60 0.15 1.31% 11.55 93 11.60 26 386.67
2021-10-29 1444 3001239 1009 34702735 11.65 11.70 11.50 11.55 0.05 -0.43% 11.55 3 11.60 209 385.00
2021-11-01 1444 5399785 1636 63454214 11.70 12.00 11.60 11.65 0.10 0.87% 11.65 585 11.70 18 388.33
2021-11-02 1444 8962380 2430 106397434 11.80 12.00 11.75 11.75 0.10 0.86% 11.75 215 11.80 158 391.67
2021-11-03 1444 9881769 3053 118803138 11.85 12.25 11.75 11.90 0.15 1.28% 11.90 52 11.95 130 396.67
2021-11-04 1444 4650012 1507 55202533 12.00 12.10 11.75 11.75 0.15 -1.26% 11.75 148 11.80 17 391.67
2021-11-05 1444 2819829 925 32840588 11.80 11.85 11.55 11.65 0.10 -0.85% 11.65 47 11.70 30 388.33
2021-11-08 1444 2288355 763 27008797 11.70 11.90 11.65 11.80 0.15 1.29% 11.75 145 11.80 3 393.33
2021-11-09 1444 2690753 974 31494422 11.80 11.90 11.60 11.70 0.10 -0.85% 11.70 7 11.75 123 390.00
2021-11-10 1444 14039691 4015 168252874 11.70 12.30 11.70 11.75 0.05 0.43% 11.75 222 11.80 44 391.67
2021-11-11 1444 3705841 1217 43617365 11.75 11.90 11.65 11.75 0.00 0% 11.75 180 11.80 95 391.67
2021-11-12 1444 4677014 2093 54326434 11.80 11.80 11.50 11.55 0.20 -1.7% 11.55 83 11.60 110 44.42
2021-11-15 1444 3999425 1421 45824432 11.55 11.60 11.40 11.40 0.15 -1.3% 11.40 334 11.45 66 43.85
2021-11-16 1444 4918166 1205 56970264 11.45 11.70 11.40 11.50 0.10 0.88% 11.50 19 11.55 51 44.23
2021-11-17 1444 4732261 1529 53746983 11.50 11.50 11.30 11.35 0.15 -1.3% 11.35 82 11.40 91 43.65
2021-11-18 1444 2733161 1182 31090118 11.35 11.45 11.30 11.35 0.00 0% 11.35 210 11.40 26 43.65
2021-11-19 1444 3607307 1254 41571852 11.40 11.70 11.40 11.45 0.10 0.88% 11.45 172 11.50 40 44.04
2021-11-22 1444 3131654 965 36122196 11.60 11.70 11.40 11.50 0.05 0.44% 11.50 10 11.55 262 44.23
2021-11-23 1444 5208326 1213 60243498 11.55 11.80 11.45 11.45 0.05 -0.43% 11.45 243 11.50 24 44.04
2021-11-24 1444 3301003 998 38049172 11.55 11.65 11.40 11.65 0.20 1.75% 11.60 44 11.65 144 44.81
2021-11-25 1444 7470394 2062 88075940 11.85 12.00 11.60 11.65 0.00 0% 11.65 126 11.70 55 44.81
2021-11-26 1444 6900099 2231 78207956 11.65 11.65 11.15 11.20 0.45 -3.86% 11.20 99 11.25 28 43.08
2021-11-29 1444 3474257 1173 38578166 11.00 11.25 10.90 11.15 0.05 -0.45% 11.15 27 11.20 121 42.88
2021-11-30 1444 17352633 1812 190000044 11.25 11.35 10.90 10.90 0.25 -2.24% 10.90 625 10.95 261 41.92
2021-12-01 1444 5455650 1501 60443089 10.95 11.25 10.90 11.00 0.10 0.92% 11.00 299 11.05 9 42.31
2021-12-02 1444 2777815 1022 30445385 11.00 11.05 10.90 10.95 0.05 -0.45% 10.90 1016 10.95 2 42.12
2021-12-03 1444 1772516 710 19550944 10.90 11.10 10.90 11.05 0.10 0.91% 11.05 2 11.10 156 42.50
2021-12-06 1444 1439778 563 15921245 11.00 11.15 11.00 11.05 0.00 0% 11.05 57 11.10 51 42.50
2021-12-07 1444 2213350 1058 24487688 11.10 11.15 11.00 11.10 0.05 0.45% 11.05 136 11.10 88 42.69
2021-12-08 1444 2419278 987 26765194 11.20 11.25 11.00 11.05 0.05 -0.45% 11.05 23 11.10 132 42.50
2021-12-09 1444 5194333 1697 58462330 11.10 11.40 11.10 11.25 0.20 1.81% 11.25 18 11.30 211 43.27
2021-12-10 1444 1919105 737 21431141 11.20 11.30 11.10 11.10 0.15 -1.33% 11.10 201 11.15 8 42.69
2021-12-13 1444 1943271 781 21747378 11.10 11.25 11.05 11.20 0.10 0.9% 11.20 2 11.25 279 43.08
2021-12-14 1444 3261610 1212 35901667 11.25 11.25 10.90 10.95 0.25 -2.23% 10.95 46 11.00 349 42.12
2021-12-15 1444 1215147 533 13382109 10.95 11.05 10.95 11.00 0.05 0.46% 11.00 73 11.05 103 42.31
2021-12-16 1444 1259550 510 13929918 11.10 11.20 11.00 11.00 0.00 0% 11.00 295 11.05 92 42.31
2021-12-17 1444 5997704 1735 66854221 10.95 11.30 10.95 11.00 0.00 0% 11.00 295 11.05 141 42.31
2021-12-20 1444 1720597 534 18913118 11.10 11.10 10.90 11.00 0.00 0% 10.95 314 11.00 104 42.31
2021-12-21 1444 2429734 624 26670238 11.00 11.05 10.90 11.05 0.05 0.45% 11.00 102 11.05 51 42.50
2021-12-22 1444 1304693 522 14410136 11.10 11.15 11.00 11.05 0.00 0% 11.00 132 11.05 7 42.50
2021-12-23 1444 2964155 960 33185491 11.10 11.35 11.05 11.15 0.10 0.9% 11.15 252 11.20 106 42.88
2021-12-24 1444 2032889 687 22834371 11.20 11.30 11.15 11.20 0.05 0.45% 11.20 216 11.25 238 43.08
2021-12-27 1444 3001916 853 33994809 11.20 11.40 11.20 11.30 0.10 0.89% 11.30 158 11.35 273 43.46
2021-12-28 1444 2632714 822 29639520 11.35 11.45 11.15 11.20 0.10 -0.88% 11.20 216 11.25 34 43.08
2021-12-29 1444 1781262 564 19979648 11.20 11.30 11.15 11.25 0.05 0.45% 11.25 20 11.30 199 43.27
2021-12-30 1444 1657654 595 18707805 11.30 11.35 11.25 11.30 0.05 0.44% 11.25 105 11.30 204 43.46