光磊(2340)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　　　27.80
0
0%		25.75
-2.05
-7.37%		 24.30
-1.45
-5.63%		23.90
-0.4
-1.65%		 　25.20
1.3
5.44%		24.75
-0.45
-1.79%		24.70
-0.05
-0.2%		24.80
0.1
0.4%		24.05
-0.75
-3.02%		 　23.75
-0.3
-1.25%		23.80
0.05
0.21%		23.05
-0.75
-3.15%		23.35
0.3
1.3%		23.95
0.6
2.57%		 　24.85
0.9
3.76%		24.80
-0.05
-0.2%		24.85
0.05
0.2%		25.15
0.3
1.21%		25.15
0
0%		 24.68
2 月　25.45
0.3
1.19%		25.45
0
0%		25.95
0.5
1.96%		 　　　　　　　　　　　26.05
0.1
0.39%		26.25
0.2
0.77%		25.70
-0.55
-2.1%		 　　26.35
0.65
2.53%		 25.25
-1.1
-4.17%		 25.39
3 月　24.60
-0.65
-2.57%		24.95
0.35
1.42%		24.95
0
0%		24.65
-0.3
-1.2%		 　24.35
-0.3
-1.22%		24.55
0.2
0.82%		24.60
0.05
0.2%		25.70
1.1
4.47%		25.50
-0.2
-0.78%		 　25.90
0.4
1.57%		25.70
-0.2
-0.77%		26.10
0.4
1.56%		26.50
0.4
1.53%		27.20
0.7
2.64%		 　26.75
-0.45
-1.65%		26.85
0.1
0.37%		27.45
0.6
2.23%		27.20
-0.25
-0.91%		27.25
0.05
0.18%		 　27.30
0.05
0.18%		27.95
0.65
2.38%		 26.05
4 月27.05
-0.9
-3.22%		 　　　27.35
0.3
1.11%		28.10
0.75
2.74%		30.90
2.8
9.96%		29.60
-1.3
-4.21%		 　29.75
0.15
0.51%		28.70
-1.05
-3.53%		27.90
-0.8
-2.79%		27.70
-0.2
-0.72%		28.25
0.55
1.99%		 　28.50
0.25
0.88%		28.65
0.15
0.53%		28.30
-0.35
-1.22%		27.60
-0.7
-2.47%		27.70
0.1
0.36%		 　28.65
0.95
3.43%		28.20
-0.45
-1.57%		28.60
0.4
1.42%		28.15
-0.45
-1.57%		 28.31
5 月　　26.90
-1.25
-4.44%		25.60
-1.3
-4.83%		25.50
-0.1
-0.39%		25.85
0.35
1.37%		27.35
1.5
5.8%		 　27.90
0.55
2.01%		26.55
-1.35
-4.84%		24.70
-1.85
-6.97%		24.20
-0.5
-2.02%		24.00
-0.2
-0.83%		 　22.40
-1.6
-6.67%		24.15
1.75
7.81%		24.45
0.3
1.24%		24.20
-0.25
-1.02%		24.60
0.4
1.65%		 　25.20
0.6
2.44%		25.35
0.15
0.6%		25.70
0.35
1.38%		25.70
0
0%		27.15
1.45
5.64%		 26.90
-0.25
-0.92%		25.53
6 月26.95
0.05
0.19%		27.20
0.25
0.93%		26.80
-0.4
-1.47%		26.90
0.1
0.37%		 　26.90
0
0%		27.05
0.15
0.56%		27.10
0.05
0.18%		27.60
0.5
1.85%		25.25
-2.35
-8.51%		 　　25.30
0.05
0.2%		25.55
0.25
0.99%		25.75
0.2
0.78%		25.55
-0.2
-0.78%		 　25.80
0.25
0.98%		25.75
-0.05
-0.19%		26.45
0.7
2.72%		25.15
-1.3
-4.91%		25.30
0.15
0.6%		 　25.80
0.5
1.98%		25.55
-0.25
-0.97%		25.55
0
0%		 26.15
7 月26.85
1.3
5.09%		27.10
0.25
0.93%		 　29.60
2.5
9.23%		28.70
-0.9
-3.04%		28.65
-0.05
-0.17%		29.15
0.5
1.75%		29.75
0.6
2.06%		 　32.70
2.95
9.92%		30.60
-2.1
-6.42%		31.85
1.25
4.08%		32.20
0.35
1.1%		33.50
1.3
4.04%		 　32.85
-0.65
-1.94%		31.60
-1.25
-3.81%		31.80
0.2
0.63%		32.25
0.45
1.42%		33.50
1.25
3.88%		 　36.85
3.35
10%		34.50
-2.35
-6.38%		33.10
-1.4
-4.06%		33.20
0.1
0.3%		31.90
-1.3
-3.92%		 31.78
8 月　33.95
2.05
6.43%		35.25
1.3
3.83%		35.20
-0.05
-0.14%		35.35
0.15
0.43%		34.20
-1.15
-3.25%		 　32.90
-1.3
-3.8%		32.70
-0.2
-0.61%		31.50
-1.2
-3.67%		32.25
0.75
2.38%		30.90
-1.35
-4.19%		 　31.50
0.6
1.94%		30.20
-1.3
-4.13%		31.45
1.25
4.14%		30.60
-0.85
-2.7%		30.80
0.2
0.65%		 　32.00
1.2
3.9%		32.10
0.1
0.31%		33.30
1.2
3.74%		33.95
0.65
1.95%		34.20
0.25
0.74%		 　34.95
0.75
2.19%		34.90
-0.05
-0.14%		32.9
9 月35.05
0.15
0.43%		35.05
0
0%		34.60
-0.45
-1.28%		 　35.70
1.1
3.18%		34.50
-1.2
-3.36%		35.80
1.3
3.77%		35.10
-0.7
-1.96%		35.05
-0.05
-0.14%		 　35.00
-0.05
-0.14%		34.25
-0.75
-2.14%		34.60
0.35
1.02%		34.05
-0.55
-1.59%		34.15
0.1
0.29%		 　　　33.80
-0.35
-1.02%		33.65
-0.15
-0.44%		33.60
-0.05
-0.15%		 　35.15
1.55
4.61%		34.40
-0.75
-2.13%		32.70
-1.7
-4.94%		32.45
-0.25
-0.76%		 34.37
10 月31.00
-1.45
-4.47%		 　30.60
-0.4
-1.29%		31.20
0.6
1.96%		30.85
-0.35
-1.12%		31.75
0.9
2.92%		31.40
-0.35
-1.1%		 　　30.50
-0.9
-2.87%		29.75
-0.75
-2.46%		30.65
0.9
3.03%		31.70
1.05
3.43%		 　31.60
-0.1
-0.32%		32.10
0.5
1.58%		33.15
1.05
3.27%		34.35
1.2
3.62%		35.00
0.65
1.89%		 　37.20
2.2
6.29%		39.35
2.15
5.78%		41.50
2.15
5.46%		43.30
1.8
4.34%		42.90
-0.4
-0.92%		 34.77
11 月47.15
4.25
9.91%		46.00
-1.15
-2.44%		44.05
-1.95
-4.24%		44.05
0
0%		44.25
0.2
0.45%		 　43.30
-0.95
-2.15%		43.05
-0.25
-0.58%		42.30
-0.75
-1.74%		41.90
-0.4
-0.95%		42.50
0.6
1.43%		 　45.00
2.5
5.88%		44.50
-0.5
-1.11%		48.95
4.45
10%		50.90
1.95
3.98%		55.90
5
9.82%		 　60.20
4.3
7.69%		58.00
-2.2
-3.65%		59.90
1.9
3.28%		59.80
-0.1
-0.17%		56.20
-3.6
-6.02%		 　58.10
1.9
3.38%		58.40
0.3
0.52%		 50.38
12 月59.30
0.9
1.54%		58.90
-0.4
-0.67%		58.80
-0.1
-0.17%		 　60.10
1.3
2.21%		57.30
-2.8
-4.66%		57.80
0.5
0.87%		58.40
0.6
1.04%		59.20
0.8
1.37%		 　65.10
5.9
9.97%		58.80
-6.3
-9.68%		60.20
1.4
2.38%		60.80
0.6
1%		59.90
-0.9
-1.48%		 　59.50
-0.4
-0.67%		60.70
1.2
2.02%		60.60
-0.1
-0.16%		66.60
6
9.9%		73.20
6.6
9.91%		 　79.40
6.2
8.47%		78.80
-0.6
-0.76%		74.60
-4.2
-5.33%		71.10
-3.5
-4.69%		　63.97

說明:最高漲幅:10%最低跌幅:-9.68% 最高價:79.40最低價:22.40平均價:34.03,灰色底表示週末,漲164天(191.9)元,跌128天(-109.5)元,平盤10天
10%=14,9%=2,8%=5,6%=9,5%=7,4%=15,3%=17,2%=33,1%=40,0%=32,-0%=1,-1%=1,-2%=4,-3%=5,-4%=7,-5%=17,-6%=18,-7%=19,-8%=20,-9%=36,

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 2340 50162528 21318 1410566820 27.85 28.95 27.25 27.80 0.30 0% 27.75 39 27.80 98 21.38
2021-01-05 2340 37464942 15261 976025263 26.20 26.60 25.65 25.75 2.05 -7.37% 25.75 191 25.80 100 19.81
2021-01-07 2340 11890959 5172 288461939 24.45 24.75 23.75 24.30 0.15 -5.63% 24.30 38 24.35 40 18.69
2021-01-08 2340 8815852 3469 211587198 24.30 24.60 23.80 23.90 0.40 -1.65% 23.90 145 23.95 53 18.38
2021-01-11 2340 13566734 5013 337615582 24.30 25.35 24.10 25.20 1.30 5.44% 25.20 13 25.25 8 19.38
2021-01-12 2340 7184963 3355 179627122 25.00 25.45 24.75 24.75 0.45 -1.79% 24.75 37 24.80 7 19.04
2021-01-13 2340 7377093 3094 182414742 24.90 25.20 24.40 24.70 0.05 -0.2% 24.70 112 24.75 55 19.00
2021-01-14 2340 15226135 5462 370373815 23.20 25.00 23.20 24.80 0.10 0.4% 24.75 18 24.80 54 19.08
2021-01-15 2340 8139130 3365 197135377 24.75 24.85 23.95 24.05 0.75 -3.02% 24.05 239 24.10 6 18.50
2021-01-18 2340 5980324 2294 140918013 24.15 24.50 23.10 23.75 0.30 -1.25% 23.75 409 23.80 11 18.27
2021-01-19 2340 4705656 1934 113005436 23.75 24.55 23.65 23.80 0.05 0.21% 23.80 80 23.85 5 18.31
2021-01-20 2340 9733605 3873 227713637 23.80 24.30 22.80 23.05 0.75 -3.15% 23.00 15 23.05 3 17.73
2021-01-21 2340 6879610 2584 161854668 23.10 24.15 23.10 23.35 0.30 1.3% 23.30 292 23.35 185 17.96
2021-01-22 2340 3704533 1690 87953486 23.35 24.15 23.25 23.95 0.60 2.57% 23.90 19 23.95 40 18.42
2021-01-25 2340 9135505 3590 225035514 24.05 25.25 23.60 24.85 0.90 3.76% 24.80 141 24.85 277 19.12
2021-01-26 2340 8329019 3420 208845225 25.10 25.65 24.70 24.80 0.05 -0.2% 24.75 33 24.80 43 19.08
2021-01-27 2340 3845033 1633 95436937 24.90 25.20 24.50 24.85 0.05 0.2% 24.85 91 24.90 32 19.12
2021-01-28 2340 8676877 3778 218537577 24.40 25.70 24.35 25.15 0.30 1.21% 25.10 10 25.15 3 19.35
2021-01-29 2340 5973539 2319 150280193 25.60 25.60 24.90 25.15 0.00 0% 25.15 21 25.20 120 19.35
2021-02-02 2340 10973867 4631 281733941 25.10 26.00 25.10 25.45 0.60 1.19% 25.45 63 25.50 3 19.58
2021-02-03 2340 5743206 2659 147193318 25.50 25.90 25.30 25.45 0.00 0% 25.45 96 25.50 241 17.67
2021-02-04 2340 7165497 2995 185341506 25.50 26.00 25.45 25.95 0.50 1.96% 25.90 56 25.95 32 18.02
2021-02-17 2340 8021446 3612 208901324 26.15 26.35 25.75 26.05 0.45 0.39% 26.00 61 26.05 65 18.09
2021-02-18 2340 14457827 6961 381760547 26.65 26.95 25.95 26.25 0.20 0.77% 26.20 43 26.25 34 18.23
2021-02-19 2340 7527003 3405 193492957 25.95 26.05 25.50 25.70 0.55 -2.1% 25.70 87 25.75 15 17.85
2021-02-23 2340 7294981 3991 190191176 26.05 26.40 25.70 26.35 0.20 2.53% 26.30 185 26.35 25 18.30
2021-02-25 2340 6503115 3003 164757461 25.60 25.75 25.00 25.25 0.15 -4.17% 25.25 67 25.30 17 17.53
2021-03-02 2340 7120962 3563 177342503 25.45 25.50 24.50 24.60 0.70 -2.57% 24.60 120 24.65 11 17.08
2021-03-03 2340 3589337 1891 88836176 24.75 25.10 24.45 24.95 0.35 1.42% 24.95 4 25.00 47 17.33
2021-03-04 2340 3222931 1593 80336627 25.00 25.20 24.65 24.95 0.00 0% 24.90 72 24.95 5 17.33
2021-03-05 2340 3537393 1670 87174193 24.70 24.80 24.40 24.65 0.30 -1.2% 24.65 96 24.70 12 17.12
2021-03-08 2340 3864575 1888 94601400 25.00 25.00 24.25 24.35 0.30 -1.22% 24.35 138 24.40 26 16.91
2021-03-09 2340 4626856 2336 112023754 24.35 24.60 23.85 24.55 0.20 0.82% 24.50 49 24.55 6 17.05
2021-03-10 2340 2566496 1175 63087201 24.60 24.75 24.40 24.60 0.05 0.2% 24.60 146 24.65 12 17.08
2021-03-11 2340 9282030 4008 234818452 24.65 25.75 24.65 25.70 1.10 4.47% 25.65 8 25.70 81 17.85
2021-03-12 2340 9279305 3882 238905102 26.00 26.10 25.40 25.50 0.20 -0.78% 25.50 274 25.55 122 17.71
2021-03-15 2340 5996345 2855 154709543 25.50 26.05 25.30 25.90 0.40 1.57% 25.85 34 25.90 90 17.99
2021-03-16 2340 6914198 3222 179526514 26.00 26.35 25.60 25.70 0.20 -0.77% 25.70 122 25.75 34 17.85
2021-03-17 2340 7690253 3043 199376593 25.65 26.20 25.65 26.10 0.40 1.56% 26.10 200 26.15 182 18.12
2021-03-18 2340 19444426 7690 515357732 26.10 26.85 26.10 26.50 0.40 1.53% 26.50 35 26.55 153 18.40
2021-03-19 2340 28073757 10128 758303026 26.55 27.40 26.25 27.20 0.70 2.64% 27.15 57 27.20 84 18.89
2021-03-22 2340 20032555 7885 542344308 27.75 27.75 26.70 26.75 0.45 -1.65% 26.75 128 26.80 20 17.48
2021-03-23 2340 10145904 3968 270351864 26.90 27.00 26.30 26.85 0.10 0.37% 26.85 28 26.90 32 17.55
2021-03-24 2340 12590555 4868 343159722 26.95 27.50 26.85 27.45 0.60 2.23% 27.40 79 27.45 105 17.94
2021-03-25 2340 29750913 11779 824149479 27.95 28.50 27.00 27.20 0.25 -0.91% 27.15 289 27.20 11 17.78
2021-03-26 2340 6992492 2959 190311351 27.20 27.40 27.00 27.25 0.05 0.18% 27.20 204 27.25 19 17.81
2021-03-29 2340 7289832 4141 199370825 27.50 27.75 27.15 27.30 0.05 0.18% 27.30 143 27.35 43 17.84
2021-03-30 2340 15420395 6796 428572552 27.55 28.25 27.30 27.95 0.65 2.38% 27.95 1 28.00 84 18.27
2021-04-01 2340 10376267 4208 277924572 26.70 27.30 26.35 27.05 0.35 -3.22% 27.00 107 27.05 38 17.68
2021-04-06 2340 8632677 3373 235943647 27.25 27.55 27.15 27.35 0.30 1.11% 27.30 172 27.35 43 17.88
2021-04-07 2340 14118505 6020 393377656 27.50 28.20 27.35 28.10 0.75 2.74% 28.05 133 28.10 93 18.37
2021-04-08 2340 36338963 15398 1085233011 28.60 30.90 28.30 30.90 2.80 9.96% 30.90 22597 0.00 0 20.20
2021-04-09 2340 55170628 23497 1688786099 31.40 31.95 29.30 29.60 1.30 -4.21% 29.55 31 29.60 103 19.35
2021-04-12 2340 11754320 5609 350937949 29.95 30.40 29.35 29.75 0.15 0.51% 29.75 23 29.80 93 19.44
2021-04-13 2340 14639757 6414 431014333 29.85 30.30 28.55 28.70 1.05 -3.53% 28.70 37 28.75 55 18.76
2021-04-14 2340 13531502 5592 379436703 28.90 29.20 27.30 27.90 0.80 -2.79% 27.90 27 27.95 30 18.24
2021-04-15 2340 9596930 3956 266653551 27.80 27.95 27.50 27.70 0.20 -0.72% 27.70 42 27.75 38 18.10
2021-04-16 2340 6052331 2830 170677700 27.95 28.45 27.90 28.25 0.55 1.99% 28.20 128 28.25 8 18.46
2021-04-19 2340 7992083 4003 225479585 28.35 28.75 27.70 28.50 0.25 0.88% 28.50 64 28.55 189 18.63
2021-04-20 2340 5546753 2952 158948775 28.60 28.90 28.25 28.65 0.15 0.53% 28.60 181 28.65 179 18.73
2021-04-21 2340 7009206 3926 199194615 28.75 28.85 28.25 28.30 0.35 -1.22% 28.30 275 28.35 7 18.50
2021-04-22 2340 9521325 3960 267584415 28.50 28.70 27.50 27.60 0.70 -2.47% 27.60 30 27.65 13 18.04
2021-04-23 2340 4587232 1920 127182627 27.75 27.95 27.40 27.70 0.10 0.36% 27.70 50 27.75 1 18.10
2021-04-26 2340 7005688 3193 199540569 28.10 28.75 28.00 28.65 0.95 3.43% 28.65 9 28.70 230 18.73
2021-04-27 2340 7877714 3467 222665462 28.80 28.85 28.05 28.20 0.45 -1.57% 28.20 53 28.25 61 18.43
2021-04-28 2340 8556577 3361 243865312 28.35 28.90 28.05 28.60 0.40 1.42% 28.60 18 28.65 45 18.69
2021-04-29 2340 5990962 2707 169897342 28.65 28.85 28.05 28.15 0.45 -1.57% 28.15 55 28.20 44 18.40
2021-05-03 2340 7789150 3592 212899917 28.20 28.20 26.80 26.90 1.25 -4.44% 26.90 50 26.95 15 17.58
2021-05-04 2340 10503295 4371 270320741 27.00 27.10 24.50 25.60 1.30 -4.83% 25.60 12 25.65 20 16.73
2021-05-05 2340 4027908 1834 103909341 25.60 26.20 25.00 25.50 0.10 -0.39% 25.50 16 25.55 2 16.67
2021-05-06 2340 4998332 2362 129895527 25.55 26.50 25.55 25.85 0.35 1.37% 25.85 82 25.90 3 16.90
2021-05-07 2340 10052466 4234 274768005 26.80 27.75 26.80 27.35 1.50 5.8% 27.35 49 27.40 8 14.47
2021-05-10 2340 7687018 3288 213505327 27.55 28.20 27.25 27.90 0.55 2.01% 27.90 19 27.95 13 14.76
2021-05-11 2340 8210947 3597 220883909 27.30 27.45 26.20 26.55 1.35 -4.84% 26.50 16 26.55 44 14.05
2021-05-12 2340 9842820 4271 246652119 26.35 26.70 23.90 24.70 1.85 -6.97% 24.65 186 24.70 8 13.07
2021-05-13 2340 6737584 2729 161678812 23.15 25.00 23.10 24.20 0.50 -2.02% 24.15 92 24.25 12 12.80
2021-05-14 2340 4805159 2090 117377930 24.75 25.10 23.90 24.00 0.20 -0.83% 23.95 83 24.00 13 12.70
2021-05-17 2340 8386981 2884 190178612 22.55 23.75 21.85 22.40 1.60 -6.67% 22.35 4 22.40 18 11.85
2021-05-18 2340 4098722 1725 96871672 23.00 24.25 22.65 24.15 1.75 7.81% 24.10 24 24.15 5 12.78
2021-05-19 2340 2939370 1531 71274172 24.15 24.65 23.80 24.45 0.30 1.24% 24.40 17 24.45 4 12.94
2021-05-20 2340 2252173 995 54973052 24.20 24.80 24.10 24.20 0.25 -1.02% 24.20 21 24.25 9 12.80
2021-05-21 2340 2002812 973 49300480 24.65 24.95 24.35 24.60 0.40 1.65% 24.60 9 24.65 7 13.02
2021-05-24 2340 3227869 1368 80597774 24.45 25.35 24.30 25.20 0.60 2.44% 25.20 29 25.25 38 13.33
2021-05-25 2340 3651496 1646 93200891 25.50 25.80 25.35 25.35 0.15 0.6% 25.30 100 25.35 4 13.41
2021-05-26 2340 2229412 991 57179255 25.60 25.85 25.35 25.70 0.35 1.38% 25.70 4 25.75 24 13.60
2021-05-27 2340 1724583 959 44022254 25.50 25.80 25.10 25.70 0.00 0% 25.70 4 25.75 15 13.60
2021-05-28 2340 20383657 7134 547895823 25.90 27.65 25.70 27.15 1.45 5.64% 27.10 144 27.15 105 14.37
2021-05-31 2340 5502194 2675 148062814 27.05 27.15 26.70 26.90 0.25 -0.92% 26.85 88 26.90 4 14.23
2021-06-01 2340 3401540 1587 91974764 26.95 27.35 26.85 26.95 0.05 0.19% 26.95 50 27.00 27 14.26
2021-06-02 2340 7011809 2710 190333162 27.20 27.50 26.70 27.20 0.25 0.93% 27.20 79 27.25 19 14.39
2021-06-03 2340 4675737 1992 126461618 27.40 27.45 26.80 26.80 0.40 -1.47% 26.80 63 26.85 48 14.18
2021-06-04 2340 3113296 1247 83747185 26.80 27.05 26.70 26.90 0.10 0.37% 26.85 25 26.90 16 14.23
2021-06-07 2340 3260031 1499 87655878 27.10 27.20 26.30 26.90 0.00 0% 26.90 8 26.95 32 14.23
2021-06-08 2340 2118050 991 57391025 26.90 27.40 26.90 27.05 0.15 0.56% 27.05 18 27.10 9 14.31
2021-06-09 2340 4226017 2012 115448035 27.15 27.65 27.05 27.10 0.05 0.18% 27.10 144 27.15 42 14.34
2021-06-10 2340 6428953 2786 176557033 27.30 27.85 27.10 27.60 0.50 1.85% 27.55 34 27.60 29 14.60
2021-06-11 2340 23943516 9279 611044715 26.20 26.40 25.00 25.25 2.35 -8.51% 25.25 247 25.30 118 13.36
2021-06-15 2340 4557050 2297 115575285 25.20 25.70 25.05 25.30 0.05 0.2% 25.30 9 25.40 45 13.39
2021-06-16 2340 3621808 1536 92318445 25.50 25.80 25.30 25.55 0.25 0.99% 25.50 80 25.55 40 13.52
2021-06-17 2340 2296880 1013 58859952 25.35 25.80 25.35 25.75 0.20 0.78% 25.75 3 25.80 161 13.62
2021-06-18 2340 6542131 2236 168827609 25.90 26.20 25.55 25.55 0.20 -0.78% 25.55 57 25.60 1 13.52
2021-06-21 2340 5052360 1352 129439551 25.35 25.85 25.25 25.80 0.25 0.98% 25.80 21 25.85 47 13.65
2021-06-22 2340 6965420 2183 179633132 25.95 26.00 25.65 25.75 0.05 -0.19% 25.70 282 25.75 16 13.62
2021-06-23 2340 9453569 3114 247692681 26.00 26.45 25.85 26.45 0.70 2.72% 26.40 14 26.45 52 13.99
2021-06-24 2340 6700611 2688 167878257 25.20 25.20 24.85 25.15 0.00 -4.91% 25.10 97 25.15 11 13.31
2021-06-25 2340 3498286 1539 88715401 25.30 25.65 25.15 25.30 0.15 0.6% 25.30 185 25.35 3 13.39
2021-06-28 2340 3280401 1427 84250731 25.40 25.85 25.35 25.80 0.50 1.98% 25.75 59 25.80 8 13.65
2021-06-29 2340 3626586 1360 93225994 25.90 26.05 25.50 25.55 0.25 -0.97% 25.55 21 25.60 1 13.52
2021-06-30 2340 2557439 1103 65640596 26.00 26.00 25.45 25.55 0.00 0% 25.50 138 25.55 68 13.52
2021-07-01 2340 11785010 5184 312069990 25.80 27.00 25.60 26.85 1.30 5.09% 26.85 55 26.90 37 14.21
2021-07-02 2340 19264625 7916 521762400 27.40 27.65 26.25 27.10 0.25 0.93% 27.10 121 27.15 53 14.34
2021-07-05 2340 36311611 14011 1040424130 27.50 29.70 27.30 29.60 2.50 9.23% 29.55 58 29.60 40 15.66
2021-07-06 2340 24252259 10089 700406433 30.00 30.00 28.35 28.70 0.90 -3.04% 28.65 12 28.70 20 15.19
2021-07-07 2340 12044278 4838 346615318 28.50 29.30 28.20 28.65 0.05 -0.17% 28.60 155 28.65 7 15.16
2021-07-08 2340 17008988 6832 499220929 28.80 29.85 28.80 29.15 0.50 1.75% 29.15 73 29.20 42 15.42
2021-07-09 2340 15170588 6263 446777846 28.80 29.80 28.80 29.75 0.60 2.06% 29.70 57 29.75 497 15.74
2021-07-12 2340 68772788 26994 2147483647 30.20 32.70 29.75 32.70 2.95 9.92% 32.70 2439 0.00 0 17.30
2021-07-13 2340 45125334 19594 1420936855 32.75 32.90 30.05 30.60 2.10 -6.42% 30.55 6 30.60 12 16.19
2021-07-14 2340 25026038 11573 785429420 31.00 32.20 30.40 31.85 1.25 4.08% 31.80 236 31.85 100 16.85
2021-07-15 2340 15865454 7489 502525934 31.80 32.20 31.10 32.20 0.35 1.1% 32.15 29 32.20 53 17.04
2021-07-16 2340 33014606 13969 1086379464 31.50 34.30 31.50 33.50 1.30 4.04% 33.50 63 33.55 35 17.72
2021-07-19 2340 25698841 10935 844461486 33.15 33.75 32.15 32.85 0.65 -1.94% 32.80 74 32.85 18 17.38
2021-07-20 2340 21653918 8539 689765122 32.35 32.45 31.30 31.60 1.25 -3.81% 31.55 81 31.60 58 16.72
2021-07-21 2340 17689718 7486 567922885 32.55 32.85 31.55 31.80 0.20 0.63% 31.80 176 31.85 16 16.83
2021-07-22 2340 16189000 6649 527319800 32.15 33.10 32.15 32.25 0.45 1.42% 32.25 100 32.30 9 17.06
2021-07-23 2340 73388704 28024 2147483647 32.50 35.10 32.40 33.50 1.25 3.88% 33.50 346 33.55 17 17.72
2021-07-26 2340 71153411 26842 2147483647 34.25 36.85 33.25 36.85 3.35 10% 36.85 31781 0.00 0 19.50
2021-07-27 2340 75197023 32504 2147483647 37.00 37.65 33.55 34.50 2.35 -6.38% 34.45 2 34.50 102 18.25
2021-07-28 2340 32838502 13893 1076496148 33.75 34.30 31.30 33.10 1.40 -4.06% 33.10 13 33.15 9 17.51
2021-07-29 2340 24307602 9842 816580901 33.75 34.60 32.85 33.20 0.10 0.3% 33.20 59 33.25 7 17.57
2021-07-30 2340 24678649 10643 801773368 32.80 33.60 31.80 31.90 1.30 -3.92% 31.90 183 31.95 47 16.88
2021-08-02 2340 22674723 10640 755231846 32.55 34.00 32.40 33.95 2.05 6.43% 33.90 135 33.95 45 17.96
2021-08-03 2340 65344193 30585 2147483647 34.25 36.35 33.70 35.25 1.30 3.83% 35.25 116 35.30 67 18.65
2021-08-04 2340 20478173 10322 718577185 34.85 35.80 34.55 35.20 0.05 -0.14% 35.15 1 35.20 89 16.00
2021-08-05 2340 12471210 6021 438455712 35.20 35.45 34.75 35.35 0.15 0.43% 35.35 64 35.40 228 16.07
2021-08-06 2340 16270350 7777 565318541 35.50 35.75 34.05 34.20 1.15 -3.25% 34.20 145 34.25 19 15.55
2021-08-09 2340 15456165 6280 517082182 34.25 34.50 32.65 32.90 1.30 -3.8% 32.90 8 32.95 8 14.95
2021-08-10 2340 10297718 4794 339826903 33.40 33.70 32.40 32.70 0.20 -0.61% 32.70 96 32.75 1 14.86
2021-08-11 2340 13690083 5973 436746836 32.70 33.05 31.05 31.50 1.20 -3.67% 31.50 38 31.55 141 14.32
2021-08-12 2340 7872823 3781 254298111 32.15 32.80 31.90 32.25 0.75 2.38% 32.20 83 32.25 5 14.66
2021-08-13 2340 10381693 4872 329268345 32.40 32.80 30.90 30.90 1.35 -4.19% 30.90 77 30.95 128 14.05
2021-08-16 2340 13080211 5478 409834618 31.20 31.80 30.50 31.50 0.60 1.94% 31.50 13 31.55 14 14.32
2021-08-17 2340 10776863 4843 335554843 31.80 32.10 30.15 30.20 1.30 -4.13% 30.15 31 30.20 136 13.73
2021-08-18 2340 8134510 4249 249498962 29.80 31.45 29.25 31.45 1.25 4.14% 31.40 24 31.45 5 14.30
2021-08-19 2340 5796118 2854 180397143 31.00 31.75 30.60 30.60 0.85 -2.7% 30.60 74 30.65 60 13.91
2021-08-20 2340 4605792 2223 141568975 30.90 31.20 30.20 30.80 0.20 0.65% 30.80 105 30.85 42 14.00
2021-08-23 2340 5953935 2721 189925518 31.80 32.20 31.55 32.00 1.20 3.9% 31.95 45 32.00 55 14.55
2021-08-24 2340 6090364 2735 195779344 32.20 32.65 31.80 32.10 0.10 0.31% 32.05 25 32.10 8 14.59
2021-08-25 2340 18849341 8350 630458027 32.20 34.25 32.20 33.30 1.20 3.74% 33.30 107 33.35 378 15.14
2021-08-26 2340 14887859 6785 501309327 33.15 34.25 32.90 33.95 0.65 1.95% 33.90 21 33.95 35 15.43
2021-08-27 2340 9209784 4346 312441039 33.80 34.40 33.55 34.20 0.25 0.74% 34.15 45 34.20 58 15.55
2021-08-30 2340 16584298 7012 576337365 34.50 35.20 34.15 34.95 0.75 2.19% 34.95 132 35.00 97 15.89
2021-08-31 2340 12653541 5372 434780703 34.50 34.90 33.80 34.90 0.05 -0.14% 34.90 142 34.95 73 15.86
2021-09-01 2340 39049084 16894 1384357192 35.50 36.60 34.70 35.05 0.15 0.43% 35.05 272 35.10 31 15.93
2021-09-02 2340 19963210 8813 692062821 34.85 35.65 33.75 35.05 0.00 0% 35.00 126 35.05 155 15.93
2021-09-03 2340 16661735 7253 582929508 35.70 35.85 34.40 34.60 0.45 -1.28% 34.60 37 34.65 17 15.73
2021-09-06 2340 36533015 15435 1305445472 35.25 36.35 34.85 35.70 1.10 3.18% 35.65 245 35.70 6 16.23
2021-09-07 2340 22632242 9987 784188275 35.60 35.70 33.65 34.50 1.20 -3.36% 34.50 22 34.55 8 15.68
2021-09-08 2340 53524660 19058 1905273624 34.25 36.15 33.85 35.80 1.30 3.77% 35.80 443 35.85 133 16.27
2021-09-09 2340 36856831 16365 1286494585 35.00 35.25 34.50 35.10 0.70 -1.96% 35.10 209 35.15 109 15.95
2021-09-10 2340 15924719 6946 560011000 35.00 35.70 34.75 35.05 0.05 -0.14% 35.05 78 35.10 43 15.93
2021-09-13 2340 15037093 7160 533533200 35.30 36.00 35.00 35.00 0.05 -0.14% 35.00 149 35.05 3 15.91
2021-09-14 2340 9602430 4744 332393456 35.35 35.45 34.20 34.25 0.75 -2.14% 34.25 273 34.30 51 15.57
2021-09-15 2340 11715605 5785 403973939 34.30 35.15 33.70 34.60 0.35 1.02% 34.55 26 34.60 41 15.73
2021-09-16 2340 6668532 3452 228757780 34.95 34.95 34.00 34.05 0.55 -1.59% 34.05 34 34.10 1 15.48
2021-09-17 2340 4691000 2024 159956600 34.00 34.30 33.75 34.15 0.10 0.29% 34.10 34 34.15 29 15.52
2021-09-22 2340 6762336 3264 226914058 33.10 34.20 32.80 33.80 0.35 -1.02% 33.75 33 33.80 21 15.36
2021-09-23 2340 6531812 3075 220707899 34.20 34.40 33.50 33.65 0.15 -0.44% 33.65 26 33.70 13 15.30
2021-09-24 2340 6473132 3113 218332483 33.95 34.10 33.30 33.60 0.05 -0.15% 33.55 134 33.75 13 15.27
2021-09-27 2340 16704967 7704 580669197 34.00 35.20 33.95 35.15 1.55 4.61% 35.15 6 35.20 196 15.98
2021-09-28 2340 7666606 3782 264001023 34.80 34.85 34.15 34.40 0.75 -2.13% 34.40 63 34.45 67 15.64
2021-09-29 2340 12320684 5961 408229317 33.40 33.65 32.70 32.70 1.70 -4.94% 32.70 86 32.75 27 14.86
2021-09-30 2340 7899193 4033 255111971 32.60 32.95 31.75 32.45 0.25 -0.76% 32.40 52 32.45 75 14.75
2021-10-01 2340 6519013 3494 205023937 31.85 32.20 30.95 31.00 1.45 -4.47% 31.00 103 31.05 9 14.09
2021-10-04 2340 6252070 3002 194344812 31.50 31.90 30.55 30.60 0.40 -1.29% 30.60 63 30.65 4 13.91
2021-10-05 2340 5279344 2606 161473311 30.20 31.30 29.50 31.20 0.60 1.96% 31.20 22 31.25 57 14.18
2021-10-06 2340 4136296 1961 128927170 31.45 31.65 30.70 30.85 0.35 -1.12% 30.85 3 30.90 7 14.02
2021-10-07 2340 4042616 2020 127847937 31.40 32.00 31.20 31.75 0.90 2.92% 31.75 42 31.80 49 14.43
2021-10-08 2340 3137306 1707 99012627 31.95 32.15 31.20 31.40 0.35 -1.1% 31.40 14 31.45 14 14.27
2021-10-12 2340 4455279 2163 137008916 31.00 31.50 30.35 30.50 0.90 -2.87% 30.45 30 30.50 31 13.86
2021-10-13 2340 5140145 2585 154371693 30.60 31.30 29.60 29.75 0.75 -2.46% 29.70 71 29.75 8 13.52
2021-10-14 2340 5619066 2921 168509712 30.00 30.65 29.30 30.65 0.90 3.03% 30.60 3 30.65 22 13.93
2021-10-15 2340 7285388 3275 229184342 31.15 31.80 30.65 31.70 1.05 3.43% 31.65 14 31.70 246 14.41
2021-10-18 2340 6480225 2796 205382296 32.15 32.35 31.20 31.60 0.10 -0.32% 31.55 116 31.60 13 14.36
2021-10-19 2340 5824239 2621 186801246 31.90 32.35 31.65 32.10 0.50 1.58% 32.10 14 32.15 16 14.59
2021-10-20 2340 13685500 6358 451608989 32.30 33.50 32.00 33.15 1.05 3.27% 33.10 2 33.15 23 15.07
2021-10-21 2340 29448647 11005 1002988196 33.40 34.70 33.00 34.35 1.20 3.62% 34.20 33 34.35 33 15.61
2021-10-22 2340 26436430 11271 912446111 34.05 35.10 33.80 35.00 0.65 1.89% 34.95 28 35.00 140 15.91
2021-10-25 2340 49864238 23933 1829165040 34.75 37.80 34.70 37.20 2.20 6.29% 37.15 225 37.20 78 16.91
2021-10-26 2340 72875317 34806 2147483647 37.30 40.90 37.25 39.35 2.15 5.78% 39.35 115 39.40 32 17.89
2021-10-27 2340 56794607 28899 2147483647 39.35 41.50 39.00 41.50 2.15 5.46% 41.45 19 41.50 203 18.86
2021-10-28 2340 52180254 25343 2147483647 41.45 43.50 41.00 43.30 1.80 4.34% 43.10 15 43.30 138 19.68
2021-10-29 2340 69872239 33907 2147483647 44.00 45.20 41.30 42.90 0.40 -0.92% 42.85 7 42.90 84 19.50
2021-11-01 2340 48035015 21067 2147483647 44.55 47.15 44.00 47.15 4.25 9.91% 47.15 27578 0.00 0 21.43
2021-11-02 2340 86351204 42807 2147483647 49.05 50.40 44.80 46.00 1.15 -2.44% 45.95 52 46.00 71 20.91
2021-11-03 2340 41794988 22480 1861146660 45.75 46.00 43.55 44.05 1.95 -4.24% 44.00 390 44.05 68 20.02
2021-11-04 2340 41637867 22002 1870663117 44.90 46.15 43.80 44.05 0.00 0% 44.00 290 44.05 323 22.59
2021-11-05 2340 27665809 14114 1201450902 44.60 44.80 42.50 44.25 0.20 0.45% 44.20 10 44.25 12 22.69
2021-11-08 2340 19376780 10185 842567488 44.35 44.40 42.80 43.30 0.95 -2.15% 43.25 161 43.30 5 22.21
2021-11-09 2340 32521654 16280 1432958846 43.45 45.80 43.00 43.05 0.25 -0.58% 43.00 471 43.05 9 22.08
2021-11-10 2340 23368831 11970 990612040 42.30 43.15 41.65 42.30 0.75 -1.74% 42.30 63 42.35 112 21.69
2021-11-11 2340 21624930 12046 923283593 42.90 43.80 41.80 41.90 0.40 -0.95% 41.85 139 41.90 32 21.49
2021-11-12 2340 28212921 14463 1216858925 42.45 44.30 42.00 42.50 0.60 1.43% 42.50 58 42.55 10 21.79
2021-11-15 2340 54175415 28085 2147483647 43.00 46.00 42.85 45.00 2.50 5.88% 45.00 124 45.05 10 23.08
2021-11-16 2340 32321216 17011 1421849444 44.20 44.60 43.25 44.50 0.50 -1.11% 44.45 6 44.50 228 22.82
2021-11-17 2340 26789859 10766 1287884771 46.50 48.95 46.45 48.95 4.45 10% 48.95 36304 0.00 0 25.10
2021-11-18 2340 126216505 59761 2147483647 50.70 53.20 50.50 50.90 1.95 3.98% 50.90 30 51.00 157 26.10
2021-11-19 2340 75866310 33534 2147483647 51.70 55.90 51.10 55.90 5.00 9.82% 55.90 62491 0.00 0 28.67
2021-11-22 2340 145039121 66566 2147483647 60.40 60.40 57.20 60.20 4.30 7.69% 60.10 16 60.20 16 30.87
2021-11-23 2340 222384393 102035 2147483647 58.60 66.20 57.60 58.00 2.20 -3.65% 58.00 52 58.10 242 29.74
2021-11-24 2340 134230324 65103 2147483647 59.30 61.40 58.10 59.90 1.90 3.28% 59.90 35 60.00 311 30.72
2021-11-25 2340 78106981 40876 2147483647 60.00 62.50 59.50 59.80 0.10 -0.17% 59.80 199 59.90 14 30.67
2021-11-26 2340 72138404 36799 2147483647 59.10 60.30 55.10 56.20 3.60 -6.02% 56.20 210 56.30 107 28.82
2021-11-29 2340 84139297 44283 2147483647 55.60 59.80 55.00 58.10 1.90 3.38% 58.10 144 58.20 67 29.79
2021-11-30 2340 58928930 31087 2147483647 58.70 60.60 57.40 58.40 0.30 0.52% 58.30 1 58.40 302 29.95
2021-12-01 2340 43494851 22801 2147483647 58.00 60.20 57.60 59.30 0.90 1.54% 59.30 87 59.40 84 30.41
2021-12-02 2340 86515670 43241 2147483647 59.70 62.50 58.10 58.90 0.40 -0.67% 58.80 44 58.90 54 30.21
2021-12-03 2340 43393123 21347 2147483647 59.90 60.90 58.80 58.80 0.10 -0.17% 58.80 232 58.90 4 30.15
2021-12-06 2340 39848395 20523 2147483647 59.40 61.00 58.80 60.10 1.30 2.21% 60.10 153 60.20 13 30.82
2021-12-07 2340 39749035 22593 2147483647 60.10 60.60 56.80 57.30 2.80 -4.66% 57.30 23 57.40 19 29.38
2021-12-08 2340 23985312 12496 1388864796 57.60 58.60 57.20 57.80 0.50 0.87% 57.70 128 57.80 28 29.64
2021-12-09 2340 20235332 11116 1181165800 58.00 59.40 57.40 58.40 0.60 1.04% 58.30 12 58.40 5 29.95
2021-12-10 2340 15664097 9296 914144180 57.90 59.20 57.50 59.20 0.80 1.37% 59.10 28 59.20 78 30.36
2021-12-13 2340 83520573 43341 2147483647 59.20 65.10 58.40 65.10 5.90 9.97% 65.10 64335 0.00 0 33.38
2021-12-14 2340 92319003 46423 2147483647 65.60 65.80 58.60 58.80 6.30 -9.68% 58.80 216 58.90 123 30.15
2021-12-15 2340 68186803 37673 2147483647 58.80 62.20 57.80 60.20 1.40 2.38% 60.20 5 60.30 60 30.87
2021-12-16 2340 33496739 17274 2044790545 61.20 62.20 60.20 60.80 0.60 1% 60.70 30 60.80 65 31.18
2021-12-17 2340 27376218 14888 1655659842 60.10 62.00 59.10 59.90 0.90 -1.48% 59.90 4 60.00 173 30.72
2021-12-20 2340 14025069 8465 843049492 59.90 61.20 59.50 59.50 0.40 -0.67% 59.50 66 59.60 18 30.51
2021-12-21 2340 19959958 11173 1212052430 60.60 61.40 59.90 60.70 1.20 2.02% 60.60 73 60.70 33 31.13
2021-12-22 2340 22656460 13332 1392527630 61.50 62.50 60.50 60.60 0.10 -0.16% 60.50 330 60.60 15 31.08
2021-12-23 2340 82750882 28458 2147483647 66.60 66.60 64.50 66.60 6.00 9.9% 66.60 10511 0.00 0 34.15
2021-12-24 2340 64024203 27953 2147483647 69.30 73.20 69.00 73.20 6.60 9.91% 73.20 41112 0.00 0 37.54
2021-12-27 2340 176026037 81935 2147483647 77.00 79.40 75.30 79.40 6.20 8.47% 79.30 2 79.40 16 40.72
2021-12-28 2340 79854402 39499 2147483647 78.10 80.00 77.00 78.80 0.60 -0.76% 78.70 42 78.80 83 40.41
2021-12-29 2340 76258695 39135 2147483647 80.00 80.40 74.10 74.60 4.20 -5.33% 74.60 75 74.70 28 38.26
2021-12-30 2340 59175155 32097 2147483647 74.20 74.50 70.40 71.10 3.50 -4.69% 71.10 212 71.20 399 36.46