光罩(2338)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　　　40.00
0
0%		41.55
1.55
3.88%		 42.15
0.6
1.44%		41.55
-0.6
-1.42%		 　41.70
0.15
0.36%		40.50
-1.2
-2.88%		41.85
1.35
3.33%		41.75
-0.1
-0.24%		40.35
-1.4
-3.35%		 　41.80
1.45
3.59%		42.30
0.5
1.2%		40.10
-2.2
-5.2%		40.35
0.25
0.62%		41.75
1.4
3.47%		 　41.35
-0.4
-0.96%		40.35
-1
-2.42%		40.45
0.1
0.25%		40.15
-0.3
-0.74%		38.80
-1.35
-3.36%		 40.85
2 月　37.70
-1.1
-2.84%		36.75
-0.95
-2.52%		38.70
1.95
5.31%		 　　　　　　　　　　　44.90
6.2
16.02%		45.90
1
2.23%		50.40
4.5
9.8%		 　　52.50
2.1
4.17%		 50.80
-1.7
-3.24%		 46.49
3 月　47.40
-3.4
-6.69%		47.40
0
0%		46.20
-1.2
-2.53%		46.00
-0.2
-0.43%		 　45.90
-0.1
-0.22%		44.55
-1.35
-2.94%		44.90
0.35
0.79%		49.35
4.45
9.91%		54.20
4.85
9.83%		 　55.50
1.3
2.4%		54.10
-1.4
-2.52%		56.00
1.9
3.51%		56.80
0.8
1.43%		58.90
2.1
3.7%		 　60.70
1.8
3.06%		64.60
3.9
6.43%		63.80
-0.8
-1.24%		62.00
-1.8
-2.82%		63.50
1.5
2.42%		 　69.80
6.3
9.92%		70.60
0.8
1.15%		 56.44
4 月73.40
2.8
3.97%		 　　　79.00
5.6
7.63%		79.60
0.6
0.76%		87.50
7.9
9.92%		90.00
2.5
2.86%		 　84.60
-5.4
-6%		86.70
2.1
2.48%		83.50
-3.2
-3.69%		85.30
1.8
2.16%		84.20
-1.1
-1.29%		 　81.50
-2.7
-3.21%		82.70
1.2
1.47%		84.70
2
2.42%		81.80
-2.9
-3.42%		86.00
4.2
5.13%		 　87.50
1.5
1.74%		85.00
-2.5
-2.86%		85.00
0
0%		83.60
-1.4
-1.65%		 83.14
5 月　　77.10
-6.5
-7.78%		74.50
-2.6
-3.37%		75.00
0.5
0.67%		72.50
-2.5
-3.33%		78.60
6.1
8.41%		 　76.10
-2.5
-3.18%		73.50
-2.6
-3.42%		69.00
-4.5
-6.12%		69.90
0.9
1.3%		67.40
-2.5
-3.58%		 　61.80
-5.6
-8.31%		67.90
6.1
9.87%		73.60
5.7
8.39%		71.00
-2.6
-3.53%		71.60
0.6
0.85%		 　75.60
4
5.59%		83.10
7.5
9.92%		81.70
-1.4
-1.68%		85.20
3.5
4.28%		85.00
-0.2
-0.23%		 84.50
-0.5
-0.59%		75.27
6 月84.40
-0.1
-0.12%		81.80
-2.6
-3.08%		84.20
2.4
2.93%		83.00
-1.2
-1.43%		 　87.20
4.2
5.06%		84.20
-3
-3.44%		85.70
1.5
1.78%		85.50
-0.2
-0.23%		84.50
-1
-1.17%		 　　90.00
5.5
6.51%		87.50
-2.5
-2.78%		89.60
2.1
2.4%		87.50
-2.1
-2.34%		 　82.40
-5.1
-5.83%		82.10
-0.3
-0.36%		84.30
2.2
2.68%		83.80
-0.5
-0.59%		83.20
-0.6
-0.72%		 　84.80
1.6
1.92%		83.00
-1.8
-2.12%		83.60
0.6
0.72%		 85.03
7 月84.20
0.6
0.72%		87.00
2.8
3.33%		 　89.40
2.4
2.76%		95.00
5.6
6.26%		94.30
-0.7
-0.74%		92.70
-1.6
-1.7%		89.60
-3.1
-3.34%		 　86.10
-3.5
-3.91%		86.70
0.6
0.7%		87.80
1.1
1.27%		94.10
6.3
7.18%		92.00
-2.1
-2.23%		 　94.00
2
2.17%		90.00
-4
-4.26%		99.00
9
10%		95.70
-3.3
-3.33%		101.50
5.8
6.06%		 　111.50
10
9.85%		102.00
-9.5
-8.52%		95.50
-6.5
-6.37%		99.90
4.4
4.61%		98.50
-1.4
-1.4%		 94.27
8 月　97.80
-0.7
-0.71%		98.70
0.9
0.92%		96.10
-2.6
-2.63%		91.00
-5.1
-5.31%		90.50
-0.5
-0.55%		 　86.00
-4.5
-4.97%		86.60
0.6
0.7%		81.50
-5.1
-5.89%		80.50
-1
-1.23%		75.30
-5.2
-6.46%		 　75.10
-0.2
-0.27%		70.70
-4.4
-5.86%		76.20
5.5
7.78%		73.00
-3.2
-4.2%		74.70
1.7
2.33%		 　82.10
7.4
9.91%		83.50
1.4
1.71%		87.10
3.6
4.31%		89.00
1.9
2.18%		88.10
-0.9
-1.01%		 　90.70
2.6
2.95%		89.00
-1.7
-1.87%		84.5
9 月89.30
0.3
0.34%		88.20
-1.1
-1.23%		89.90
1.7
1.93%		 　89.10
-0.8
-0.89%		84.00
-5.1
-5.72%		83.20
-0.8
-0.95%		83.70
0.5
0.6%		85.90
2.2
2.63%		 　81.90
-4
-4.66%		82.50
0.6
0.73%		79.20
-3.3
-4%		80.90
1.7
2.15%		82.30
1.4
1.73%		 　　　79.90
-2.4
-2.92%		80.20
0.3
0.38%		81.80
1.6
2%		 　82.10
0.3
0.37%		80.20
-1.9
-2.31%		76.70
-3.5
-4.36%		78.50
1.8
2.35%		 82.68
10 月74.50
-4
-5.1%		 　71.60
-2.9
-3.89%		75.50
3.9
5.45%		72.70
-2.8
-3.71%		78.00
5.3
7.29%		76.90
-1.1
-1.41%		 　　76.70
-0.2
-0.26%		73.10
-3.6
-4.69%		74.50
1.4
1.92%		76.90
2.4
3.22%		 　77.00
0.1
0.13%		80.80
3.8
4.94%		80.80
0
0%		79.50
-1.3
-1.61%		79.50
0
0%		 　80.60
1.1
1.38%		78.80
-1.8
-2.23%		82.20
3.4
4.31%		80.00
-2.2
-2.68%		79.80
-0.2
-0.25%		 77.74
11 月83.00
3.2
4.01%		87.60
4.6
5.54%		90.00
2.4
2.74%		90.30
0.3
0.33%		92.10
1.8
1.99%		 　93.70
1.6
1.74%		92.50
-1.2
-1.28%		92.80
0.3
0.32%		89.20
-3.6
-3.88%		94.90
5.7
6.39%		 　104.00
9.1
9.59%		105.50
1.5
1.44%		104.50
-1
-0.95%		102.50
-2
-1.91%		110.50
8
7.8%		 　106.00
-4.5
-4.07%		103.00
-3
-2.83%		100.50
-2.5
-2.43%		97.60
-2.9
-2.89%		98.10
0.5
0.51%		 　97.50
-0.6
-0.61%		101.00
3.5
3.59%		 97.8
12 月102.50
1.5
1.49%		99.60
-2.9
-2.83%		109.50
9.9
9.94%		 　109.50
0
0%		107.00
-2.5
-2.28%		112.00
5
4.67%		107.50
-4.5
-4.02%		107.00
-0.5
-0.47%		 　99.90
-7.1
-6.64%		96.00
-3.9
-3.9%		97.70
1.7
1.77%		99.30
1.6
1.64%		96.50
-2.8
-2.82%		 　97.00
0.5
0.52%		98.60
1.6
1.65%		99.90
1.3
1.32%		100.00
0.1
0.1%		99.00
-1
-1%		 　103.50
4.5
4.55%		104.00
0.5
0.48%		104.00
0
0%		108.00
4
3.85%		　102.61

說明:最高漲幅:16.02%最低跌幅:-8.52% 最高價:112.00最低價:36.75平均價:78.36,灰色底表示週末,漲150天(420.25)元,跌144天(-352.55)元,平盤8天
16%=2,10%=16,8%=6,7%=4,6%=7,5%=10,4%=17,3%=15,2%=30,1%=30,0%=21,-0%=1,-1%=5,-2%=9,-3%=9,-4%=10,-5%=14,-6%=14,-7%=17,-8%=30,-9%=35,

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 2338 7380416 3745 296772135 40.50 41.20 39.80 40.00 0.35 0% 40.00 142 40.05 14 26.49
2021-01-05 2338 8489423 4459 348224365 40.25 41.80 40.15 41.55 1.55 3.87% 41.55 20 41.60 41 27.52
2021-01-07 2338 11906493 6422 497108103 41.00 42.30 40.75 42.15 1.60 1.44% 42.10 81 42.15 75 27.91
2021-01-08 2338 10234136 5155 429524559 43.00 43.10 41.30 41.55 0.60 -1.42% 41.55 115 41.60 9 27.52
2021-01-11 2338 5888168 3085 244127075 41.55 42.15 40.65 41.70 0.15 0.36% 41.65 40 41.70 3 27.62
2021-01-12 2338 7998889 4091 328843413 42.00 42.30 40.35 40.50 1.20 -2.88% 40.50 43 40.55 4 26.82
2021-01-13 2338 8514639 4524 355762593 40.90 42.40 40.60 41.85 1.35 3.33% 41.85 15 41.90 156 27.72
2021-01-14 2338 4675710 2566 194533684 41.85 42.15 41.00 41.75 0.10 -0.24% 41.75 9 41.80 37 27.65
2021-01-15 2338 18317066 9285 759940151 43.00 43.65 40.20 40.35 1.40 -3.35% 40.35 10 40.40 18 26.72
2021-01-18 2338 12032492 6153 493728129 40.30 42.10 38.70 41.80 1.45 3.59% 41.80 6 41.85 1 27.68
2021-01-19 2338 13425463 7155 563118753 41.95 42.45 41.00 42.30 0.50 1.2% 42.30 43 42.35 62 28.01
2021-01-20 2338 13168760 6914 537822823 42.50 42.70 39.70 40.10 2.20 -5.2% 40.10 141 40.15 6 26.56
2021-01-21 2338 5954023 3279 242421201 40.40 41.55 40.05 40.35 0.25 0.62% 40.35 21 40.40 1 26.72
2021-01-22 2338 9812219 4778 407163081 40.75 41.95 40.40 41.75 1.40 3.47% 41.70 18 41.75 86 27.65
2021-01-25 2338 8261641 4244 341023601 41.70 42.20 40.50 41.35 0.40 -0.96% 41.30 29 41.35 28 27.38
2021-01-26 2338 6699819 3274 273562501 41.25 41.75 40.20 40.35 1.00 -2.42% 40.35 87 40.40 1 26.72
2021-01-27 2338 8129606 3942 332592233 40.50 41.65 40.05 40.45 0.10 0.25% 40.45 53 40.50 1 26.79
2021-01-28 2338 3531320 2036 142261100 40.00 40.85 39.55 40.15 0.30 -0.74% 40.15 110 40.20 2 26.59
2021-01-29 2338 6502420 3377 257833775 40.65 40.75 38.70 38.80 1.35 -3.36% 38.75 14 38.80 17 25.70
2021-02-02 2338 5040522 2974 191123589 37.90 38.35 37.50 37.70 0.55 -2.84% 37.70 49 37.80 12 24.97
2021-02-03 2338 6144452 3669 227789895 37.95 37.95 36.50 36.75 0.95 -2.52% 36.75 29 36.80 19 24.34
2021-02-04 2338 12510330 6689 476453165 37.30 39.20 37.10 38.70 1.95 5.31% 38.70 1 38.80 12 25.63
2021-02-17 2338 34883472 14548 1539580351 42.85 44.90 42.40 44.90 4.05 16.02% 44.90 157 0.00 0 29.74
2021-02-18 2338 33641050 17355 1527833108 44.05 46.80 43.50 45.90 1.00 2.23% 45.90 111 45.95 2 30.40
2021-02-19 2338 51048808 23922 2147483647 46.00 50.40 45.75 50.40 4.50 9.8% 50.40 3722 0.00 0 33.38
2021-02-23 2338 55656134 28250 2147483647 57.00 57.80 51.70 52.50 2.90 4.17% 52.40 13 52.50 41 34.77
2021-02-25 2338 20262322 10606 1041745859 52.60 53.70 50.50 50.80 0.60 -3.24% 50.80 176 50.90 78 33.64
2021-03-02 2338 16763667 9429 818247925 51.30 51.30 47.20 47.40 2.25 -6.69% 47.40 53 47.50 9 31.39
2021-03-03 2338 13875394 7274 650762173 47.70 48.25 45.75 47.40 0.00 0% 47.40 59 47.50 3 31.39
2021-03-04 2338 8280704 4698 389463514 47.05 48.15 46.15 46.20 1.20 -2.53% 46.20 24 46.30 1 30.60
2021-03-05 2338 11122529 6399 518460537 45.55 47.80 45.30 46.00 0.20 -0.43% 46.00 83 46.05 4 30.46
2021-03-08 2338 8427918 4446 391000864 46.55 47.20 45.80 45.90 0.10 -0.22% 45.90 15 45.95 7 30.40
2021-03-09 2338 8836730 4955 396718530 45.60 46.15 44.35 44.55 1.35 -2.94% 44.55 27 44.60 21 29.50
2021-03-10 2338 4716901 2473 212108430 44.95 45.35 44.60 44.90 0.35 0.79% 44.90 35 44.95 3 29.74
2021-03-11 2338 17678442 7741 843133986 45.10 49.35 45.00 49.35 4.45 9.91% 49.35 8264 0.00 0 32.68
2021-03-12 2338 101380210 36094 2147483647 51.60 54.20 50.30 54.20 4.85 9.83% 54.00 2 54.20 473 35.89
2021-03-15 2338 85525499 39249 2147483647 55.00 56.90 52.90 55.50 1.30 2.4% 55.50 31 55.60 48 36.76
2021-03-16 2338 44783158 21212 2147483647 55.60 56.70 53.90 54.10 1.40 -2.52% 54.10 205 54.20 116 35.83
2021-03-17 2338 27277034 13930 1510662667 55.30 56.30 54.30 56.00 1.90 3.51% 55.90 14 56.00 316 37.09
2021-03-18 2338 72662491 34987 2147483647 57.00 61.50 56.00 56.80 0.80 1.43% 56.80 181 56.90 12 37.62
2021-03-19 2338 39988239 20458 2147483647 55.80 59.40 55.20 58.90 2.10 3.7% 58.80 80 58.90 94 39.01
2021-03-22 2338 43079954 22380 2147483647 59.70 61.70 59.00 60.70 1.80 3.06% 60.60 17 60.70 91 40.20
2021-03-23 2338 60998188 29883 2147483647 65.80 66.50 62.80 64.60 3.90 6.43% 64.60 174 64.70 9 42.78
2021-03-24 2338 29791337 15937 1928508837 64.90 66.00 63.60 63.80 0.80 -1.24% 63.70 303 63.80 2 42.25
2021-03-25 2338 26145074 14199 1620941135 63.80 64.10 60.30 62.00 1.80 -2.82% 62.00 20 62.10 44 41.06
2021-03-26 2338 14659396 8110 929796379 63.10 64.50 62.60 63.50 1.50 2.42% 63.50 116 63.60 141 42.05
2021-03-29 2338 46132058 21346 2147483647 64.50 69.80 64.20 69.80 6.30 9.92% 69.80 120 0.00 0 46.23
2021-03-30 2338 40769728 22969 2147483647 70.80 75.00 70.50 70.60 0.80 1.15% 70.60 10 70.70 69 21.20
2021-04-01 2338 20896988 11363 1532785212 72.90 74.30 72.40 73.40 1.90 3.97% 73.30 73 73.40 171 22.04
2021-04-06 2338 33801623 18837 2147483647 75.30 79.10 74.50 79.00 5.60 7.63% 78.90 28 79.00 9 23.72
2021-04-07 2338 25042899 14423 1965346082 78.20 79.90 76.50 79.60 0.60 0.76% 79.50 68 79.60 69 23.90
2021-04-08 2338 25588517 13985 2147483647 80.30 87.50 80.10 87.50 7.90 9.92% 87.50 3987 0.00 0 26.28
2021-04-09 2338 52693818 30759 2147483647 88.70 93.50 87.70 90.00 2.50 2.86% 90.00 39 90.10 11 27.03
2021-04-12 2338 40054446 23397 2147483647 89.90 92.50 81.00 84.60 5.40 -6% 84.50 179 84.60 47 25.41
2021-04-13 2338 32324520 19276 2147483647 87.00 90.60 85.10 86.70 2.10 2.48% 86.70 65 86.80 13 26.04
2021-04-14 2338 45157586 25058 2147483647 88.80 89.70 78.30 83.50 3.20 -3.69% 83.40 24 83.50 52 25.08
2021-04-15 2338 19874895 11582 1650634282 84.00 85.30 80.70 85.30 1.80 2.16% 85.10 1 85.30 85 25.62
2021-04-16 2338 27080862 15658 2147483647 86.80 88.80 84.20 84.20 1.10 -1.29% 84.20 105 84.30 5 25.29
2021-04-19 2338 16298128 9794 1343704908 81.80 83.90 81.50 81.50 2.70 -3.21% 81.50 277 81.60 14 24.47
2021-04-20 2338 14334014 8690 1194912145 82.40 85.00 82.00 82.70 1.20 1.47% 82.70 171 82.80 11 24.83
2021-04-21 2338 11350094 6849 947293285 83.30 84.90 81.80 84.70 2.00 2.42% 84.70 37 84.80 144 25.44
2021-04-22 2338 16965463 10346 1426607258 86.50 87.50 80.00 81.80 2.90 -3.42% 81.80 4 81.90 1 24.56
2021-04-23 2338 14125465 8586 1193844782 82.50 86.00 81.80 86.00 4.20 5.13% 85.90 1 86.00 296 25.83
2021-04-26 2338 41246985 24108 2147483647 86.70 92.40 86.60 87.50 1.50 1.74% 87.50 121 87.60 3 26.28
2021-04-27 2338 19383950 11410 1692551282 87.40 89.80 84.40 85.00 2.50 -2.86% 84.90 72 85.00 39 25.53
2021-04-28 2338 9932187 5926 846453737 86.40 86.70 84.00 85.00 0.00 0% 84.90 38 85.00 40 25.53
2021-04-29 2338 7660042 4537 644346933 85.50 85.80 83.20 83.60 1.40 -1.65% 83.60 111 83.70 17 25.11
2021-05-03 2338 16194000 10076 1281040491 83.00 83.00 76.30 77.10 6.50 -7.78% 77.00 88 77.10 32 23.15
2021-05-04 2338 20600290 10929 1502308309 76.80 78.00 69.40 74.50 2.60 -3.37% 74.10 1 74.50 19 22.37
2021-05-05 2338 10969112 6769 834148072 75.50 78.20 72.90 75.00 0.50 0.67% 74.90 5 75.00 22 22.52
2021-05-06 2338 14253419 8257 1044604390 72.60 76.30 71.60 72.50 2.50 -3.33% 72.50 26 72.60 3 21.77
2021-05-07 2338 16451069 9725 1261700233 73.50 79.20 73.50 78.60 6.10 8.41% 78.60 7 78.70 26 23.60
2021-05-10 2338 13314615 7580 1034226080 81.00 81.00 75.50 76.10 2.50 -3.18% 76.10 31 76.20 34 22.85
2021-05-11 2338 14347023 8542 1077487247 73.00 78.70 72.10 73.50 2.60 -3.42% 73.40 9 73.50 2 22.07
2021-05-12 2338 26823621 15258 1909581643 74.60 76.70 66.20 69.00 4.50 -6.12% 69.00 61 69.10 4 20.72
2021-05-13 2338 18085931 10544 1253871520 66.90 72.10 64.70 69.90 0.90 1.3% 69.90 32 70.00 19 20.99
2021-05-14 2338 13931305 7965 968872742 72.50 73.00 65.80 67.40 2.50 -3.58% 67.40 30 67.50 38 20.24
2021-05-17 2338 15660243 9138 1008917468 62.50 68.90 60.70 61.80 5.60 -8.31% 61.80 2 61.90 2 10.28
2021-05-18 2338 9602071 5057 640420357 65.00 67.90 64.00 67.90 6.10 9.87% 67.90 764 0.00 0 11.30
2021-05-19 2338 17415982 9849 1250847997 70.10 73.60 69.00 73.60 5.70 8.39% 73.60 14 73.70 38 12.25
2021-05-20 2338 11798706 7325 853958085 73.50 74.20 71.00 71.00 2.60 -3.53% 71.00 32 71.10 35 11.81
2021-05-21 2338 13947282 7779 1009067355 74.00 74.80 70.90 71.60 0.60 0.85% 71.60 60 71.70 15 11.91
2021-05-24 2338 14951659 8642 1101402427 70.90 75.60 70.40 75.60 4.00 5.59% 75.60 9 75.70 111 12.58
2021-05-25 2338 27615647 14229 2147483647 79.80 83.10 77.10 83.10 7.50 9.92% 83.10 17367 0.00 0 13.83
2021-05-26 2338 57369441 31817 2147483647 85.30 87.40 80.20 81.70 1.40 -1.68% 81.70 23 81.80 84 13.59
2021-05-27 2338 25197529 13842 2094358159 81.70 85.20 80.50 85.20 3.50 4.28% 85.10 5 85.20 13 14.18
2021-05-28 2338 26199550 15811 2147483647 87.60 88.20 84.50 85.00 0.20 -0.23% 85.00 69 85.10 18 14.14
2021-05-31 2338 14808231 9673 1251777234 85.90 86.00 83.30 84.50 0.50 -0.59% 84.50 154 84.60 6 14.06
2021-06-01 2338 35978329 20731 2147483647 85.80 89.70 84.40 84.40 0.10 -0.12% 84.40 58 84.50 5 14.04
2021-06-02 2338 16706236 10299 1387273557 84.60 85.80 80.80 81.80 2.60 -3.08% 81.80 67 81.90 16 13.61
2021-06-03 2338 20958819 11837 1772871212 85.00 86.00 83.20 84.20 2.40 2.93% 84.10 29 84.20 57 14.01
2021-06-04 2338 7874306 5100 656629086 83.60 84.80 82.60 83.00 1.20 -1.43% 82.90 3 83.00 6 13.81
2021-06-07 2338 22640772 13802 1920650313 83.00 87.20 79.10 87.20 4.20 5.06% 87.10 56 87.20 104 14.51
2021-06-08 2338 38463874 22354 2147483647 86.30 88.90 84.20 84.20 3.00 -3.44% 84.20 48 84.30 56 14.01
2021-06-09 2338 25768912 14944 2147483647 85.00 87.70 84.10 85.70 1.50 1.78% 85.60 49 85.70 73 14.26
2021-06-10 2338 17681755 10525 1525165057 86.90 87.50 84.90 85.50 0.20 -0.23% 85.50 107 85.60 1 14.23
2021-06-11 2338 14821297 9015 1273466818 87.70 87.70 84.50 84.50 1.00 -1.17% 84.50 245 84.60 10 14.06
2021-06-15 2338 31760104 19465 2147483647 86.00 90.00 84.50 90.00 5.50 6.51% 89.90 106 90.00 576 14.98
2021-06-16 2338 22275244 14415 1960768921 89.90 89.90 86.50 87.50 2.50 -2.78% 87.40 45 87.50 48 14.56
2021-06-17 2338 13183837 8276 1164825037 87.30 89.60 87.00 89.60 2.10 2.4% 89.50 142 89.60 115 14.91
2021-06-18 2338 18660176 12087 1661278999 90.80 91.00 87.50 87.50 2.10 -2.34% 87.50 165 87.60 27 14.56
2021-06-21 2338 20823783 13704 1754399710 85.90 87.00 82.10 82.40 5.10 -5.83% 82.40 55 82.50 70 13.71
2021-06-22 2338 10563644 6192 879138552 83.80 84.70 81.70 82.10 0.30 -0.36% 82.10 86 82.20 1 13.66
2021-06-23 2338 8473239 5588 713286127 83.00 85.50 82.50 84.30 2.20 2.68% 84.30 87 84.40 19 14.03
2021-06-24 2338 8110502 4985 682106823 85.00 85.20 83.20 83.80 0.50 -0.59% 83.80 34 83.90 3 13.94
2021-06-25 2338 6981801 4317 586622781 84.50 85.40 83.10 83.20 0.60 -0.72% 83.10 122 83.20 10 13.84
2021-06-28 2338 6610830 4309 554923920 83.50 84.90 82.50 84.80 1.60 1.92% 84.70 44 84.80 212 14.11
2021-06-29 2338 7188792 4670 604116318 85.80 85.90 83.00 83.00 1.80 -2.12% 83.00 181 83.10 2 13.81
2021-06-30 2338 5858084 3731 493080890 84.00 85.40 83.20 83.60 0.60 0.72% 83.60 19 83.70 9 13.91
2021-07-01 2338 7580503 4657 639897046 84.50 85.30 83.30 84.20 0.60 0.72% 84.20 63 84.30 2 14.01
2021-07-02 2338 16877936 10369 1447445381 84.80 87.40 83.40 87.00 2.80 3.33% 86.90 6 87.00 204 14.48
2021-07-05 2338 34456232 21420 2147483647 87.50 92.00 86.50 89.40 2.40 2.76% 89.30 62 89.40 81 14.88
2021-07-06 2338 60841753 39191 2147483647 91.00 97.60 89.10 95.00 5.60 6.26% 95.00 43 95.10 25 15.81
2021-07-07 2338 38237296 24891 2147483647 95.30 97.30 92.60 94.30 0.70 -0.74% 94.20 96 94.30 32 15.69
2021-07-08 2338 34572727 22298 2147483647 96.00 98.50 92.00 92.70 1.60 -1.7% 92.70 190 92.80 12 15.42
2021-07-09 2338 17444373 11908 1586787866 90.80 93.70 89.30 89.60 3.10 -3.34% 89.60 92 89.70 24 14.91
2021-07-12 2338 37600090 23720 2147483647 87.00 89.80 84.00 86.10 3.50 -3.91% 86.10 135 86.20 1 14.33
2021-07-13 2338 22119923 14373 1961194878 87.80 90.60 86.30 86.70 0.60 0.7% 86.70 6 86.80 4 14.43
2021-07-14 2338 12973505 8139 1145158378 88.50 90.00 86.60 87.80 1.10 1.27% 87.70 4 87.80 7 14.61
2021-07-15 2338 27952363 17157 2147483647 89.30 94.70 88.20 94.10 6.30 7.18% 94.10 35 94.20 91 15.66
2021-07-16 2338 21073187 13186 1947276143 92.00 94.50 90.50 92.00 2.10 -2.23% 91.90 44 92.00 5 15.31
2021-07-19 2338 17643454 11182 1639504961 92.20 94.40 91.20 94.00 2.00 2.17% 94.00 287 94.10 145 15.64
2021-07-20 2338 24835183 15311 2147483647 93.00 95.30 90.00 90.00 4.00 -4.26% 90.00 442 90.10 79 14.98
2021-07-21 2338 65812355 32971 2147483647 92.60 99.00 92.00 99.00 9.00 10% 99.00 2419 0.00 0 16.47
2021-07-22 2338 49547000 29426 2147483647 102.00 104.00 95.50 95.70 3.30 -3.33% 95.70 180 95.90 9 15.92
2021-07-23 2338 55176784 28732 2147483647 97.00 105.00 97.00 101.50 5.80 6.06% 101.00 163 101.50 53 16.89
2021-07-26 2338 21882787 8792 2147483647 108.00 111.50 106.50 111.50 10.00 9.85% 111.50 17446 0.00 0 18.55
2021-07-27 2338 42214544 26698 2147483647 112.00 114.00 101.00 102.00 0.00 -8.52% 102.00 375 102.50 21 16.97
2021-07-28 2338 42879670 27803 2147483647 100.50 107.00 92.50 95.50 6.50 -6.37% 95.50 376 95.60 10 15.89
2021-07-29 2338 29731826 18916 2147483647 98.00 101.50 96.80 99.90 4.40 4.61% 99.80 39 99.90 9 16.62
2021-07-30 2338 25421378 17223 2147483647 100.00 104.50 98.00 98.50 1.40 -1.4% 98.50 265 98.60 8 16.39
2021-08-02 2338 11852598 8302 1175894142 100.00 101.50 97.40 97.80 0.70 -0.71% 97.80 113 97.90 11 16.27
2021-08-03 2338 13578112 8944 1348642018 98.40 101.50 97.20 98.70 0.90 0.92% 98.70 35 98.80 17 16.42
2021-08-04 2338 10543981 7490 1027366818 99.30 99.60 96.00 96.10 2.60 -2.63% 96.10 679 96.20 2 15.99
2021-08-05 2338 25453243 17412 2147483647 89.50 92.40 88.50 91.00 5.10 -5.31% 90.90 101 91.00 24 15.14
2021-08-06 2338 11510848 8067 1045572052 91.00 92.40 89.60 90.50 0.50 -0.55% 90.50 23 90.60 5 15.06
2021-08-09 2338 14735853 10133 1292519816 90.30 90.50 86.00 86.00 4.50 -4.97% 86.00 1 86.10 85 14.31
2021-08-10 2338 10496457 7184 910723847 86.60 88.50 85.00 86.60 0.60 0.7% 86.60 3 86.70 10 14.41
2021-08-11 2338 12742059 8637 1060719427 86.00 86.90 80.50 81.50 5.10 -5.89% 81.40 3 81.50 3 13.56
2021-08-12 2338 16731420 10032 1357344304 82.10 84.40 79.10 80.50 1.00 -1.23% 80.40 47 80.50 18 13.39
2021-08-13 2338 15534197 9436 1200786294 80.30 80.30 75.30 75.30 5.20 -6.46% 75.30 14 75.40 2 14.34
2021-08-16 2338 14390072 8798 1085241188 75.00 77.90 73.40 75.10 0.20 -0.27% 75.10 34 75.20 23 14.30
2021-08-17 2338 10648798 6686 780820614 75.50 76.50 70.30 70.70 4.40 -5.86% 70.70 29 70.80 20 13.47
2021-08-18 2338 15663144 9509 1148353627 70.20 76.60 69.30 76.20 5.50 7.78% 76.20 54 76.30 42 14.51
2021-08-19 2338 10691802 7078 801021380 75.00 77.40 73.00 73.00 3.20 -4.2% 73.00 78 73.10 15 13.90
2021-08-20 2338 10716116 6787 800946683 73.20 76.90 72.50 74.70 1.70 2.33% 74.60 58 74.70 24 14.23
2021-08-23 2338 18519794 10238 1489881947 76.90 82.10 76.30 82.10 7.40 9.91% 82.10 662 0.00 0 15.64
2021-08-24 2338 20561810 13022 1719897931 84.20 85.00 82.10 83.50 1.40 1.71% 83.40 41 83.50 1 15.90
2021-08-25 2338 29576813 19240 2147483647 82.80 89.80 82.80 87.10 3.60 4.31% 87.00 31 87.10 24 16.59
2021-08-26 2338 26297970 16202 2147483647 87.30 90.60 87.10 89.00 1.90 2.18% 88.90 24 89.00 19 16.95
2021-08-27 2338 45499692 29028 2147483647 89.70 93.90 88.00 88.10 0.90 -1.01% 88.10 206 88.20 33 16.78
2021-08-30 2338 21305272 13494 1936752445 91.00 92.20 89.50 90.70 2.60 2.95% 90.60 32 90.70 14 17.28
2021-08-31 2338 13745906 9069 1217448676 90.00 90.60 87.30 89.00 1.70 -1.87% 89.00 7 89.10 15 16.95
2021-09-01 2338 9152788 5904 819789124 88.10 90.80 88.10 89.30 0.30 0.34% 89.30 86 89.40 6 17.01
2021-09-02 2338 9488265 6562 849712297 90.00 91.00 88.10 88.20 1.10 -1.23% 88.20 33 88.30 83 16.80
2021-09-03 2338 14250231 9317 1284114427 89.80 91.30 88.50 89.90 1.70 1.93% 89.90 75 90.00 44 17.12
2021-09-06 2338 12022635 8198 1087513622 90.10 92.00 88.90 89.10 0.80 -0.89% 89.10 43 89.20 7 16.97
2021-09-07 2338 14274337 9702 1215348251 89.50 90.20 82.30 84.00 5.10 -5.72% 84.00 116 84.20 2 16.00
2021-09-08 2338 9655552 6041 814630407 85.40 85.80 83.10 83.20 0.80 -0.95% 83.20 53 83.30 2 15.85
2021-09-09 2338 7446685 4989 622927360 83.40 84.80 82.80 83.70 0.50 0.6% 83.60 11 83.70 10 15.94
2021-09-10 2338 7350887 4979 625853248 83.30 86.70 83.30 85.90 2.20 2.63% 85.80 1 85.90 17 16.36
2021-09-13 2338 12021022 7870 1004916492 86.50 86.90 81.50 81.90 4.00 -4.66% 81.90 60 82.00 35 15.60
2021-09-14 2338 10089989 6456 826317497 82.60 83.30 80.10 82.50 0.60 0.73% 82.40 17 82.50 8 15.71
2021-09-15 2338 10911581 6891 870086253 81.90 82.40 78.80 79.20 3.30 -4% 79.20 18 79.30 9 15.09
2021-09-16 2338 5545117 3964 447833044 79.80 81.50 79.60 80.90 1.70 2.15% 80.80 2 80.90 22 15.41
2021-09-17 2338 11350000 4241 930073000 80.60 83.40 79.60 82.30 1.40 1.73% 82.30 4 82.40 87 15.68
2021-09-22 2338 4392235 3569 352060150 80.10 81.50 79.50 79.90 2.40 -2.92% 79.90 44 80.00 5 15.22
2021-09-23 2338 3731080 2433 300661047 81.00 81.50 79.90 80.20 0.30 0.38% 80.20 9 80.30 4 15.28
2021-09-24 2338 6667860 4508 549445131 81.20 83.60 80.90 81.80 1.60 2% 81.80 29 81.90 16 15.58
2021-09-27 2338 3429530 2103 281389161 82.00 82.70 81.20 82.10 0.30 0.37% 82.10 4 82.20 61 15.64
2021-09-28 2338 4909624 3205 393616564 82.20 82.20 78.70 80.20 1.90 -2.31% 80.10 8 80.20 7 15.28
2021-09-29 2338 5078252 3652 393785443 78.10 78.70 76.70 76.70 3.50 -4.36% 76.70 30 76.80 1 14.61
2021-09-30 2338 2979823 1913 231595901 77.10 78.50 76.80 78.50 1.80 2.35% 78.40 6 78.50 4 14.95
2021-10-01 2338 4970514 3387 376754727 78.30 78.30 74.40 74.50 4.00 -5.1% 74.50 18 74.60 10 14.19
2021-10-04 2338 5699325 3492 418312833 76.00 76.30 71.40 71.60 2.90 -3.89% 71.50 161 71.60 2 13.64
2021-10-05 2338 6111930 3951 445765959 70.30 75.50 69.30 75.50 3.90 5.45% 75.40 16 75.50 12 14.38
2021-10-06 2338 4371479 3011 324133637 75.80 76.60 72.60 72.70 2.80 -3.71% 72.70 40 72.80 2 13.85
2021-10-07 2338 5998596 4147 461088097 74.80 78.10 74.30 78.00 5.30 7.29% 77.80 11 78.00 19 14.86
2021-10-08 2338 5475415 3939 425449074 77.90 79.40 76.70 76.90 1.10 -1.41% 76.90 13 77.00 48 14.65
2021-10-12 2338 4010326 2553 309915455 76.40 78.30 75.80 76.70 0.20 -0.26% 76.70 31 76.90 2 14.61
2021-10-13 2338 4990058 3577 372617771 77.80 77.80 73.10 73.10 3.60 -4.69% 73.00 108 73.10 2 13.92
2021-10-14 2338 3922731 2545 292862232 74.90 76.00 73.20 74.50 1.40 1.92% 74.50 7 74.60 1 14.19
2021-10-15 2338 9380691 6225 729257255 77.30 79.80 76.30 76.90 2.40 3.22% 76.90 96 77.00 12 14.65
2021-10-18 2338 3890006 2412 301040555 77.60 78.50 76.10 77.00 0.10 0.13% 76.90 33 77.00 3 14.67
2021-10-19 2338 10070947 6772 807827874 78.00 81.20 78.00 80.80 3.80 4.94% 80.80 47 80.90 22 15.39
2021-10-20 2338 6034663 4126 485600134 81.40 81.40 79.40 80.80 0.00 0% 80.70 7 80.80 122 15.39
2021-10-21 2338 6191314 4019 500992202 81.40 82.50 79.30 79.50 1.30 -1.61% 79.50 68 79.60 4 15.14
2021-10-22 2338 4607719 2848 368707395 80.20 81.10 79.10 79.50 0.00 0% 79.50 37 79.60 2 15.14
2021-10-25 2338 5591839 3608 449268420 80.80 82.00 79.10 80.60 1.10 1.38% 80.50 22 80.60 19 15.35
2021-10-26 2338 4788432 3416 381135845 80.90 81.20 78.70 78.80 1.80 -2.23% 78.80 8 78.90 7 15.01
2021-10-27 2338 6020204 3729 485463136 78.50 82.30 78.50 82.20 3.40 4.31% 82.10 34 82.20 42 15.66
2021-10-28 2338 7353587 6047 593241763 82.10 82.10 79.50 80.00 2.20 -2.68% 80.00 47 80.10 2 15.24
2021-10-29 2338 3642777 2411 291711829 80.70 81.10 79.20 79.80 0.20 -0.25% 79.70 17 79.80 16 15.20
2021-11-01 2338 11287783 6869 925182562 80.30 83.80 79.70 83.00 3.20 4.01% 83.00 77 83.10 6 15.81
2021-11-02 2338 41577249 23586 2147483647 83.40 91.30 82.70 87.60 4.60 5.54% 87.60 71 87.70 20 16.69
2021-11-03 2338 26057648 17581 2147483647 89.00 90.40 86.80 90.00 2.40 2.74% 89.90 23 90.00 128 17.14
2021-11-04 2338 30534774 19389 2147483647 92.50 93.90 88.60 90.30 0.30 0.33% 90.30 89 90.40 22 17.20
2021-11-05 2338 22452613 14573 2062600778 91.60 93.00 89.80 92.10 1.80 1.99% 92.10 72 92.20 6 17.54
2021-11-08 2338 26647065 17301 2147483647 92.90 95.40 92.30 93.70 1.60 1.74% 93.70 15 93.80 6 17.85
2021-11-09 2338 30362382 19474 2147483647 94.40 97.10 92.50 92.50 1.20 -1.28% 92.50 212 92.60 14 17.62
2021-11-10 2338 14828607 10281 1388748874 93.10 95.10 92.50 92.80 0.30 0.32% 92.80 103 92.90 29 17.68
2021-11-11 2338 13518843 9515 1225223754 91.80 92.30 89.10 89.20 3.60 -3.88% 89.20 7 89.30 73 16.99
2021-11-12 2338 23528263 15218 2147483647 90.30 95.00 90.20 94.90 5.70 6.39% 94.80 33 94.90 198 14.47
2021-11-15 2338 63583220 33223 2147483647 98.70 104.00 95.50 104.00 9.10 9.59% 104.00 32932 0.00 0 15.85
2021-11-16 2338 69421314 42564 2147483647 104.00 109.50 102.00 105.50 1.50 1.44% 105.00 42 105.50 92 16.08
2021-11-17 2338 36086891 21184 2147483647 109.50 111.00 102.50 104.50 1.00 -0.95% 104.50 183 105.00 163 15.93
2021-11-18 2338 26556088 16310 2147483647 106.00 106.50 99.90 102.50 2.00 -1.91% 102.00 499 102.50 17 15.62
2021-11-19 2338 78182645 42559 2147483647 105.50 112.50 105.00 110.50 8.00 7.8% 110.50 46 111.00 234 16.84
2021-11-22 2338 32476472 18881 2147483647 111.00 111.00 105.50 106.00 4.50 -4.07% 106.00 403 106.50 53 16.16
2021-11-23 2338 22263446 14757 2147483647 106.00 108.00 101.00 103.00 3.00 -2.83% 103.00 21 103.50 109 15.70
2021-11-24 2338 16209867 11072 1652299938 104.00 105.00 100.00 100.50 2.50 -2.43% 100.50 234 101.00 74 15.32
2021-11-25 2338 22895702 14235 2147483647 101.50 105.00 97.60 97.60 2.90 -2.89% 97.60 48 97.70 26 14.88
2021-11-26 2338 18893983 15167 1863638164 98.00 100.50 97.10 98.10 0.50 0.51% 98.00 52 98.10 23 14.95
2021-11-29 2338 18589743 13661 1770672269 95.80 97.50 91.00 97.50 0.60 -0.61% 97.40 1 97.50 83 14.86
2021-11-30 2338 23418724 14811 2147483647 100.00 102.50 98.80 101.00 3.50 3.59% 100.50 264 101.00 70 15.40
2021-12-01 2338 10512967 6657 1057848484 99.60 102.50 99.10 102.50 1.50 1.49% 102.00 158 102.50 277 15.62
2021-12-02 2338 11554754 6876 1166097823 101.50 103.50 99.60 99.60 2.90 -2.83% 99.60 15 99.70 15 15.18
2021-12-03 2338 54479657 29819 2147483647 102.50 109.50 102.00 109.50 9.90 9.94% 109.50 15267 0.00 0 16.69
2021-12-06 2338 52105147 24597 2147483647 109.50 111.00 107.50 109.50 0.00 0% 109.50 348 110.00 92 16.69
2021-12-07 2338 75100051 47303 2147483647 112.00 117.00 106.00 107.00 2.50 -2.28% 106.50 585 107.50 58 16.31
2021-12-08 2338 35586298 19508 2147483647 111.00 114.00 108.50 112.00 5.00 4.67% 111.50 155 112.00 180 17.07
2021-12-09 2338 20765287 15113 2147483647 113.00 113.00 107.50 107.50 4.50 -4.02% 107.50 344 108.00 29 16.39
2021-12-10 2338 17635171 9922 1887862746 106.00 109.00 105.00 107.00 0.50 -0.47% 106.50 236 107.00 34 16.31
2021-12-13 2338 27557205 18465 2147483647 107.50 108.50 99.90 99.90 7.10 -6.64% 99.90 152 100.00 180 15.23
2021-12-14 2338 17357538 11408 1686671176 99.90 99.90 95.40 96.00 3.90 -3.9% 96.00 139 96.10 14 14.63
2021-12-15 2338 8725152 5721 846593991 96.10 97.80 96.00 97.70 1.70 1.77% 97.60 2 97.70 64 14.89
2021-12-16 2338 13079522 8465 1303601801 99.00 101.50 98.00 99.30 1.60 1.64% 99.30 11 99.40 17 15.14
2021-12-17 2338 6268920 4499 610443820 97.80 99.00 96.50 96.50 2.80 -2.82% 96.50 216 96.60 2 14.71
2021-12-20 2338 4491929 3317 435685817 96.50 98.40 95.50 97.00 0.50 0.52% 96.90 10 97.00 12 14.79
2021-12-21 2338 5565712 3846 541686628 97.70 98.70 95.40 98.60 1.60 1.65% 98.50 14 98.60 51 15.03
2021-12-22 2338 9350918 6166 939144295 99.60 102.00 99.00 99.90 1.30 1.32% 99.90 7 100.00 25 15.23
2021-12-23 2338 9990145 6001 1014321781 101.50 103.00 100.00 100.00 0.10 0.1% 100.00 110 100.50 83 15.24
2021-12-24 2338 4824349 3497 482800086 101.00 101.50 99.00 99.00 1.00 -1% 99.00 66 99.10 2 15.09
2021-12-27 2338 15888764 9223 1641586014 100.50 105.00 99.70 103.50 4.50 4.55% 103.50 156 104.00 248 15.78
2021-12-28 2338 8890163 6330 917947540 104.00 105.00 102.00 104.00 0.50 0.48% 103.50 194 104.00 247 15.85
2021-12-29 2338 6533767 3843 676875047 104.00 104.50 102.00 104.00 0.00 0% 104.00 113 104.50 398 15.85
2021-12-30 2338 58901348 33562 2147483647 105.50 113.50 105.50 108.00 4.00 3.85% 108.00 1179 108.50 157 16.46