聯發科(2454)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　　　792.00
0
0%		797.00
5
0.63%		 799.00
2
0.25%		838.00
39
4.88%		 　851.00
13
1.55%		846.00
-5
-0.59%		884.00
38
4.49%		861.00
-23
-2.6%		850.00
-11
-1.28%		 　844.00
-6
-0.71%		879.00
35
4.15%		872.00
-7
-0.8%		934.00
62
7.11%		917.00
-17
-1.82%		 　910.00
-7
-0.76%		871.00
-39
-4.29%		897.00
26
2.99%		869.00
-28
-3.12%		875.00
6
0.69%		 866.08
2 月　931.00
56
6.4%		950.00
19
2.04%		946.00
-4
-0.42%		 　　　　　　　　　　　980.00
34
3.59%		978.00
-2
-0.2%		964.00
-14
-1.43%		 　　965.00
1
0.1%		 944.00
-21
-2.18%		 938.06
3 月　900.00
-44
-4.66%		930.00
30
3.33%		897.00
-33
-3.55%		883.00
-14
-1.56%		 　867.00
-16
-1.81%		879.00
12
1.38%		864.00
-15
-1.71%		888.00
24
2.78%		899.00
11
1.24%		 　907.00
8
0.89%		919.00
12
1.32%		908.00
-11
-1.2%		903.00
-5
-0.55%		885.00
-18
-1.99%		 　881.00
-4
-0.45%		870.00
-11
-1.25%		894.00
24
2.76%		949.00
55
6.15%		943.00
-6
-0.63%		 　941.00
-2
-0.21%		971.00
30
3.19%		 905.19
4 月961.00
-10
-1.03%		 　　　995.00
34
3.54%		998.00
3
0.3%		1020.00
22
2.2%		999.00
-21
-2.06%		 　960.00
-39
-3.9%		961.00
1
0.1%		965.00
4
0.42%		985.00
20
2.07%		975.00
-10
-1.02%		 　963.00
-12
-1.23%		998.00
35
3.63%		988.00
-10
-1%		984.00
-4
-0.4%		1035.00
51
5.18%		 　1070.00
35
3.38%		1065.00
-5
-0.47%		1080.00
15
1.41%		1185.00
105
9.72%		 1015.4
5 月　　1105.00
-80
-6.75%		1085.00
-20
-1.81%		1005.00
-80
-7.37%		1055.00
50
4.98%		1060.00
5
0.47%		 　979.00
-81
-7.64%		911.00
-68
-6.95%		888.00
-23
-2.52%		873.00
-15
-1.69%		895.00
22
2.52%		 　914.00
19
2.12%		994.00
80
8.75%		943.00
-51
-5.13%		930.00
-13
-1.38%		955.00
25
2.69%		 　943.00
-12
-1.26%		952.00
9
0.95%		951.00
-1
-0.11%		935.00
-16
-1.68%		961.00
26
2.78%		 995.00
34
3.54%		967.5
6 月977.00
-18
-1.81%		959.00
-18
-1.84%		981.00
22
2.29%		977.00
-4
-0.41%		 　973.00
-4
-0.41%		966.00
-7
-0.72%		967.00
1
0.1%		998.00
31
3.21%		980.00
-18
-1.8%		 　　989.00
9
0.92%		985.00
-4
-0.4%		978.00
-7
-0.71%		965.00
-13
-1.33%		 　918.00
-47
-4.87%		903.00
-15
-1.63%		941.00
38
4.21%		929.00
-12
-1.28%		927.00
-2
-0.22%		 900.00
-27
-2.91%		935.00
35
3.89%		935.00
0
0%		962.00
27
2.89%		 954.81
7 月955.00
-7
-0.73%		957.00
2
0.21%		 　957.00
0
0%		922.00
-35
-3.66%		917.00
-5
-0.54%		920.00
3
0.33%		919.00
-1
-0.11%		 　935.00
16
1.74%		926.00
-9
-0.96%		930.00
4
0.43%		951.00
21
2.26%		957.00
6
0.63%		 　919.00
-38
-3.97%		920.00
1
0.11%		912.00
-8
-0.87%		919.00
7
0.77%		933.00
14
1.52%		 　923.00
-10
-1.07%		938.00
15
1.63%		890.00
-48
-5.12%		933.00
43
4.83%		910.00
-23
-2.47%		 930.04
8 月　934.00
24
2.64%		938.00
4
0.43%		950.00
12
1.28%		961.00
11
1.16%		936.00
-25
-2.6%		 　921.00
-15
-1.6%		922.00
1
0.11%		910.00
-12
-1.3%		904.00
-6
-0.66%		910.00
6
0.66%		 　901.00
-9
-0.99%		880.00
-21
-2.33%		912.00
32
3.64%		888.00
-24
-2.63%		873.00
-15
-1.69%		 　911.00
38
4.35%		909.00
-2
-0.22%		911.00
2
0.22%		888.00
-23
-2.52%		896.00
8
0.9%		 　912.00
16
1.79%		901.00
-11
-1.21%		912.04
9 月927.00
26
2.89%		933.00
6
0.65%		919.00
-14
-1.5%		 　896.00
-23
-2.5%		903.00
7
0.78%		912.00
9
1%		901.00
-11
-1.21%		925.00
24
2.66%		 　927.00
2
0.22%		947.00
20
2.16%		935.00
-12
-1.27%		936.00
1
0.11%		940.00
4
0.43%		 　　　911.00
-29
-3.09%		915.00
4
0.44%		920.00
5
0.55%		 　959.00
39
4.24%		957.00
-2
-0.21%		913.00
-44
-4.6%		905.00
-8
-0.88%		 922.36
10 月885.00
-20
-2.21%		 　892.00
7
0.79%		867.00
-25
-2.8%		871.00
4
0.46%		911.00
40
4.59%		910.00
-1
-0.11%		 　　887.00
-23
-2.53%		862.00
-25
-2.82%		840.00
-22
-2.55%		857.00
17
2.02%		 　867.00
10
1.17%		898.00
31
3.58%		901.00
3
0.33%		913.00
12
1.33%		926.00
13
1.42%		 　938.00
12
1.3%		946.00
8
0.85%		942.00
-4
-0.42%		936.00
-6
-0.64%		913.00
-23
-2.46%		 899.62
11 月922.00
9
0.99%		928.00
6
0.65%		932.00
4
0.43%		928.00
-4
-0.43%		940.00
12
1.29%		 　980.00
40
4.26%		978.00
-2
-0.2%		958.00
-20
-2.04%		954.00
-4
-0.42%		983.00
29
3.04%		 　1025.00
42
4.27%		1035.00
10
0.98%		1030.00
-5
-0.48%		1085.00
55
5.34%		1090.00
5
0.46%		 　1080.00
-10
-0.92%		1055.00
-25
-2.31%		1040.00
-15
-1.42%		1035.00
-5
-0.48%		1005.00
-30
-2.9%		 　1030.00
25
2.49%		1010.00
-20
-1.94%		 1007.52
12 月1065.00
55
5.45%		1080.00
15
1.41%		1060.00
-20
-1.85%		 　1085.00
25
2.36%		1065.00
-20
-1.84%		1095.00
30
2.82%		1085.00
-10
-0.91%		1075.00
-10
-0.92%		 　1075.00
0
0%		1070.00
-5
-0.47%		1060.00
-10
-0.93%		1090.00
30
2.83%		1075.00
-15
-1.38%		 　1055.00
-20
-1.86%		1090.00
35
3.32%		1085.00
-5
-0.46%		1095.00
10
0.92%		1120.00
25
2.28%		 　1145.00
25
2.23%		1175.00
30
2.62%		1185.00
10
0.85%		1190.00
5
0.42%		　1095.38

說明:最高漲幅:9.72%最低跌幅:-7.64% 最高價:1190.00最低價:792.00平均價:951.85,灰色底表示週末,漲147天(3151)元,跌150天(-2940)元,平盤6天
10%=1,9%=1,7%=1,6%=4,5%=8,4%=22,3%=21,2%=24,1%=39,0%=32,-0%=2,-1%=5,-2%=7,-3%=12,-4%=18,-5%=26,-6%=32,-7%=48,

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 2454 14143143 13938 2147483647 755.00 798.00 752.00 792.00 45.00 0% 792.00 40 793.00 30 38.56
2021-01-05 2454 9264974 9479 2147483647 796.00 804.00 775.00 797.00 5.00 0.63% 796.00 20 797.00 2 38.80
2021-01-07 2454 7505897 7096 2147483647 794.00 808.00 785.00 799.00 7.00 0.25% 799.00 20 800.00 19 38.90
2021-01-08 2454 13336420 12816 2147483647 810.00 844.00 802.00 838.00 39.00 4.88% 837.00 1 838.00 105 40.80
2021-01-11 2454 8031597 7931 2147483647 843.00 856.00 835.00 851.00 13.00 1.55% 850.00 6 851.00 56 41.43
2021-01-12 2454 10441036 10185 2147483647 857.00 868.00 842.00 846.00 5.00 -0.59% 845.00 57 846.00 17 41.19
2021-01-13 2454 16971279 15795 2147483647 855.00 899.00 850.00 884.00 38.00 4.49% 883.00 46 884.00 25 43.04
2021-01-14 2454 11360769 13817 2147483647 872.00 881.00 854.00 861.00 23.00 -2.6% 861.00 29 863.00 3 41.92
2021-01-15 2454 9997448 12337 2147483647 878.00 882.00 842.00 850.00 11.00 -1.28% 850.00 17 851.00 23 41.38
2021-01-18 2454 9010949 11302 2147483647 850.00 851.00 817.00 844.00 6.00 -0.71% 843.00 8 844.00 3 41.09
2021-01-19 2454 8072808 8828 2147483647 861.00 880.00 854.00 879.00 35.00 4.15% 878.00 34 879.00 24 42.79
2021-01-20 2454 11111720 12085 2147483647 885.00 898.00 870.00 872.00 7.00 -0.8% 871.00 130 872.00 9 42.45
2021-01-21 2454 17720132 18986 2147483647 890.00 935.00 888.00 934.00 62.00 7.11% 934.00 31 935.00 111 45.47
2021-01-22 2454 16392582 18000 2147483647 914.00 946.00 908.00 917.00 17.00 -1.82% 917.00 2 918.00 1 44.64
2021-01-25 2454 9037069 9763 2147483647 917.00 925.00 891.00 910.00 7.00 -0.76% 910.00 39 911.00 25 44.30
2021-01-26 2454 10163306 16396 2147483647 914.00 922.00 871.00 871.00 39.00 -4.29% 871.00 66 872.00 3 42.41
2021-01-27 2454 11025263 10995 2147483647 881.00 905.00 871.00 897.00 26.00 2.99% 896.00 21 897.00 46 43.67
2021-01-28 2454 17848308 18348 2147483647 866.00 880.00 863.00 869.00 28.00 -3.12% 869.00 5 870.00 58 42.31
2021-01-29 2454 17568898 15409 2147483647 889.00 903.00 875.00 875.00 6.00 0.69% 875.00 114 876.00 8 42.60
2021-02-02 2454 14585663 15924 2147483647 925.00 952.00 920.00 931.00 26.00 6.4% 931.00 81 932.00 2 45.33
2021-02-03 2454 10957296 12273 2147483647 947.00 959.00 942.00 950.00 19.00 2.04% 950.00 18 951.00 46 46.25
2021-02-04 2454 13251920 12750 2147483647 933.00 953.00 915.00 946.00 4.00 -0.42% 945.00 27 947.00 36 46.06
2021-02-17 2454 11965819 13142 2147483647 1000.00 1010.00 971.00 980.00 30.00 3.59% 979.00 20 980.00 51 47.71
2021-02-18 2454 6379963 7661 2147483647 980.00 987.00 968.00 978.00 2.00 -0.2% 978.00 56 979.00 8 47.61
2021-02-19 2454 7404437 10872 2147483647 971.00 975.00 953.00 964.00 14.00 -1.43% 964.00 35 965.00 8 46.93
2021-02-23 2454 7885124 8912 2147483647 945.00 968.00 932.00 965.00 14.00 0.1% 964.00 23 966.00 38 46.98
2021-02-25 2454 7237929 8929 2147483647 950.00 955.00 930.00 944.00 4.00 -2.18% 944.00 326 945.00 33 45.96
2021-03-02 2454 13595554 13091 2147483647 920.00 939.00 900.00 900.00 4.00 -4.66% 900.00 581 901.00 18 43.82
2021-03-03 2454 8725941 8631 2147483647 915.00 930.00 895.00 930.00 30.00 3.33% 929.00 27 930.00 32 45.28
2021-03-04 2454 12469716 16165 2147483647 919.00 919.00 895.00 897.00 33.00 -3.55% 897.00 40 898.00 1 43.67
2021-03-05 2454 10585927 14218 2147483647 877.00 892.00 870.00 883.00 14.00 -1.56% 883.00 63 884.00 22 42.99
2021-03-08 2454 9718494 16014 2147483647 901.00 909.00 866.00 867.00 16.00 -1.81% 867.00 42 868.00 6 42.21
2021-03-09 2454 9503232 10624 2147483647 860.00 885.00 854.00 879.00 12.00 1.38% 879.00 18 880.00 57 42.79
2021-03-10 2454 9564427 15028 2147483647 890.00 892.00 860.00 864.00 15.00 -1.71% 864.00 49 865.00 29 42.06
2021-03-11 2454 9536535 10157 2147483647 869.00 895.00 865.00 888.00 24.00 2.78% 888.00 42 889.00 8 43.23
2021-03-12 2454 7925109 8751 2147483647 900.00 915.00 892.00 899.00 11.00 1.24% 898.00 47 899.00 13 43.77
2021-03-15 2454 6870767 6715 2147483647 900.00 914.00 900.00 907.00 8.00 0.89% 906.00 11 907.00 65 44.16
2021-03-16 2454 6809333 7307 2147483647 917.00 919.00 906.00 919.00 12.00 1.32% 919.00 53 920.00 272 44.74
2021-03-17 2454 5950656 7772 2147483647 924.00 925.00 902.00 908.00 11.00 -1.2% 907.00 1 908.00 1 44.21
2021-03-18 2454 4643748 5308 2147483647 914.00 920.00 903.00 903.00 5.00 -0.55% 903.00 76 905.00 203 43.96
2021-03-19 2454 7810136 9597 2147483647 895.00 896.00 880.00 885.00 18.00 -1.99% 885.00 182 886.00 1 43.09
2021-03-22 2454 7218365 8208 2147483647 880.00 891.00 872.00 881.00 4.00 -0.45% 881.00 25 882.00 9 42.89
2021-03-23 2454 8501587 9293 2147483647 890.00 892.00 870.00 870.00 11.00 -1.25% 870.00 187 871.00 4 42.36
2021-03-24 2454 6951317 7244 2147483647 872.00 895.00 866.00 894.00 24.00 2.76% 894.00 2 895.00 240 43.52
2021-03-25 2454 16805913 21881 2147483647 904.00 950.00 896.00 949.00 55.00 6.15% 949.00 18 950.00 269 46.20
2021-03-26 2454 11990455 13237 2147483647 951.00 955.00 930.00 943.00 6.00 -0.63% 943.00 79 944.00 9 45.91
2021-03-29 2454 9703633 10778 2147483647 953.00 970.00 941.00 941.00 2.00 -0.21% 941.00 11 942.00 2 45.81
2021-03-30 2454 12671101 14501 2147483647 958.00 977.00 941.00 971.00 30.00 3.19% 971.00 5 972.00 32 47.27
2021-04-01 2454 5748029 6688 2147483647 978.00 985.00 961.00 961.00 8.00 -1.03% 961.00 42 962.00 8 37.16
2021-04-06 2454 12518802 16844 2147483647 985.00 1010.00 984.00 995.00 34.00 3.54% 995.00 16 996.00 102 38.48
2021-04-07 2454 5555761 5914 2147483647 1005.00 1010.00 988.00 998.00 3.00 0.3% 998.00 44 999.00 37 38.59
2021-04-08 2454 8167263 9501 2147483647 988.00 1030.00 985.00 1020.00 22.00 2.2% 1020.00 15 1025.00 165 39.44
2021-04-09 2454 6835494 6586 2147483647 1025.00 1030.00 999.00 999.00 21.00 -2.06% 999.00 12 1000.00 18 38.63
2021-04-12 2454 10591483 15811 2147483647 997.00 1005.00 956.00 960.00 39.00 -3.9% 959.00 34 960.00 69 37.12
2021-04-13 2454 9936111 11616 2147483647 973.00 984.00 952.00 961.00 1.00 0.1% 960.00 56 961.00 21 37.16
2021-04-14 2454 8837949 11115 2147483647 965.00 969.00 935.00 965.00 4.00 0.42% 964.00 2 965.00 45 37.32
2021-04-15 2454 6003442 7185 2147483647 971.00 985.00 957.00 985.00 20.00 2.07% 984.00 7 985.00 74 38.09
2021-04-16 2454 6377451 7059 2147483647 990.00 990.00 967.00 975.00 10.00 -1.02% 974.00 8 975.00 24 37.70
2021-04-19 2454 4616211 6067 2147483647 985.00 985.00 962.00 963.00 12.00 -1.23% 963.00 49 964.00 2 37.24
2021-04-20 2454 9885834 11040 2147483647 966.00 1010.00 963.00 998.00 35.00 3.63% 996.00 17 998.00 32 38.59
2021-04-21 2454 6750197 7135 2147483647 1010.00 1010.00 983.00 988.00 10.00 -1% 988.00 41 989.00 16 38.21
2021-04-22 2454 5881019 6737 2147483647 999.00 1010.00 984.00 984.00 4.00 -0.4% 984.00 36 985.00 16 38.05
2021-04-23 2454 11303072 14963 2147483647 980.00 1035.00 980.00 1035.00 51.00 5.18% 1030.00 82 1035.00 320 40.02
2021-04-26 2454 11455738 11980 2147483647 1070.00 1090.00 1030.00 1070.00 35.00 3.38% 1065.00 113 1070.00 167 41.38
2021-04-27 2454 8276643 8143 2147483647 1075.00 1100.00 1055.00 1065.00 5.00 -0.47% 1065.00 173 1070.00 93 41.18
2021-04-28 2454 9050437 7798 2147483647 1075.00 1090.00 1055.00 1080.00 15.00 1.41% 1075.00 159 1080.00 6 41.76
2021-04-29 2454 6240928 5210 2147483647 1185.00 1185.00 1185.00 1185.00 105.00 9.72% 1185.00 10403 0.00 0 45.82
2021-05-03 2454 25276326 25282 2147483647 1175.00 1175.00 1080.00 1105.00 80.00 -6.75% 1105.00 5 1110.00 96 42.73
2021-05-04 2454 18231506 19476 2147483647 1100.00 1105.00 1025.00 1085.00 20.00 -1.81% 1085.00 74 1090.00 68 41.96
2021-05-05 2454 14030523 18837 2147483647 1090.00 1100.00 999.00 1005.00 80.00 -7.37% 1005.00 164 1010.00 30 38.86
2021-05-06 2454 14671057 13527 2147483647 1030.00 1065.00 1000.00 1055.00 50.00 4.98% 1050.00 163 1055.00 150 40.80
2021-05-07 2454 9406016 10336 2147483647 1055.00 1065.00 1020.00 1060.00 5.00 0.47% 1055.00 124 1060.00 134 40.99
2021-05-10 2454 19311327 31819 2147483647 1015.00 1025.00 979.00 979.00 81.00 -7.64% 979.00 26 980.00 41 37.86
2021-05-11 2454 25261449 31501 2147483647 901.00 937.00 898.00 911.00 68.00 -6.95% 911.00 201 913.00 2 35.23
2021-05-12 2454 31387355 38019 2147483647 900.00 919.00 821.00 888.00 23.00 -2.52% 888.00 125 889.00 40 34.34
2021-05-13 2454 16890988 21217 2147483647 886.00 905.00 861.00 873.00 15.00 -1.69% 873.00 12 874.00 12 33.76
2021-05-14 2454 11955062 14148 2147483647 894.00 920.00 888.00 895.00 22.00 2.52% 895.00 37 896.00 5 34.61
2021-05-17 2454 16387825 18329 2147483647 880.00 937.00 869.00 914.00 19.00 2.12% 913.00 11 914.00 5 23.80
2021-05-18 2454 16451932 18896 2147483647 940.00 994.00 920.00 994.00 80.00 8.75% 993.00 14 994.00 131 25.89
2021-05-19 2454 12726405 19246 2147483647 983.00 992.00 943.00 943.00 51.00 -5.13% 943.00 58 944.00 4 24.56
2021-05-20 2454 10793732 12643 2147483647 938.00 949.00 926.00 930.00 13.00 -1.38% 930.00 96 931.00 14 24.22
2021-05-21 2454 13837295 13298 2147483647 961.00 973.00 936.00 955.00 25.00 2.69% 954.00 1 955.00 382 24.87
2021-05-24 2454 6117441 8259 2147483647 950.00 959.00 938.00 943.00 12.00 -1.26% 943.00 7 944.00 6 24.56
2021-05-25 2454 8755143 9269 2147483647 955.00 969.00 947.00 952.00 9.00 0.95% 952.00 48 953.00 1 24.79
2021-05-26 2454 5897428 7057 2147483647 960.00 968.00 947.00 951.00 1.00 -0.11% 951.00 1 952.00 2 24.77
2021-05-27 2454 9408341 12003 2147483647 945.00 952.00 931.00 935.00 16.00 -1.68% 935.00 156 936.00 2 24.35
2021-05-28 2454 7683008 9706 2147483647 950.00 968.00 938.00 961.00 26.00 2.78% 961.00 67 962.00 3 25.03
2021-05-31 2454 9735550 13973 2147483647 971.00 1010.00 959.00 995.00 34.00 3.54% 994.00 3 995.00 20 25.91
2021-06-01 2454 7336973 10638 2147483647 1005.00 1015.00 976.00 977.00 18.00 -1.81% 977.00 68 978.00 4 25.44
2021-06-02 2454 7200733 13540 2147483647 981.00 988.00 957.00 959.00 18.00 -1.84% 959.00 13 960.00 7 24.97
2021-06-03 2454 4764351 6019 2147483647 968.00 984.00 965.00 981.00 22.00 2.29% 980.00 3 981.00 27 25.55
2021-06-04 2454 4084872 5074 2147483647 971.00 977.00 966.00 977.00 4.00 -0.41% 976.00 2 977.00 1 25.44
2021-06-07 2454 5423299 8011 2147483647 971.00 976.00 948.00 973.00 4.00 -0.41% 972.00 6 973.00 7 25.34
2021-06-08 2454 3584585 4429 2147483647 975.00 977.00 966.00 966.00 7.00 -0.72% 966.00 63 968.00 19 25.16
2021-06-09 2454 3982070 4939 2147483647 963.00 984.00 963.00 967.00 1.00 0.1% 967.00 56 968.00 5 25.18
2021-06-10 2454 9223103 11918 2147483647 980.00 1005.00 977.00 998.00 31.00 3.21% 997.00 64 998.00 11 25.99
2021-06-11 2454 6101450 9692 2147483647 1005.00 1010.00 980.00 980.00 18.00 -1.8% 980.00 234 981.00 4 25.52
2021-06-15 2454 5231801 6278 2147483647 992.00 1005.00 985.00 989.00 9.00 0.92% 989.00 1 990.00 97 25.76
2021-06-16 2454 5002619 5735 2147483647 995.00 995.00 981.00 985.00 4.00 -0.4% 985.00 35 986.00 103 25.65
2021-06-17 2454 6313231 8883 2147483647 978.00 979.00 968.00 978.00 7.00 -0.71% 978.00 11 979.00 54 25.47
2021-06-18 2454 6010649 7377 2147483647 980.00 990.00 965.00 965.00 13.00 -1.33% 965.00 202 966.00 3 25.13
2021-06-21 2454 11806041 31213 2147483647 960.00 961.00 918.00 918.00 47.00 -4.87% 918.00 18 920.00 3 23.91
2021-06-22 2454 14390209 26174 2147483647 902.00 916.00 890.00 903.00 15.00 -1.63% 902.00 22 903.00 35 23.52
2021-06-23 2454 8988863 11752 2147483647 903.00 941.00 898.00 941.00 38.00 4.21% 940.00 15 941.00 23 24.51
2021-06-24 2454 3582547 7189 2147483647 945.00 947.00 927.00 929.00 12.00 -1.28% 928.00 48 929.00 1 24.19
2021-06-25 2454 5050278 6803 2147483647 940.00 952.00 927.00 927.00 2.00 -0.22% 927.00 30 929.00 7 24.14
2021-06-27 2454 20000 2 18000000 900.00 900.00 900.00 900.00 27.00 -2.91% 927.00 30 1015.00 7 23.44
2021-06-28 2454 3891044 5103 2147483647 929.00 935.00 922.00 935.00 8.00 3.89% 934.00 71 935.00 20 24.35
2021-06-29 2454 5445324 6486 2147483647 942.00 949.00 935.00 935.00 0.00 0% 935.00 8 937.00 1 24.35
2021-06-30 2454 10599882 12044 2147483647 945.00 978.00 943.00 962.00 27.00 2.89% 961.00 49 962.00 8 25.05
2021-07-01 2454 5600060 7517 2147483647 971.00 976.00 948.00 955.00 7.00 -0.73% 955.00 12 956.00 47 24.87
2021-07-02 2454 4646985 5143 2147483647 963.00 964.00 953.00 957.00 2.00 0.21% 957.00 392 958.00 64 24.92
2021-07-05 2454 7532324 9256 2147483647 960.00 975.00 957.00 957.00 0.00 0% 957.00 147 958.00 15 24.92
2021-07-06 2454 7187618 14620 2147483647 937.00 940.00 920.00 922.00 0.00 -3.66% 922.00 14 923.00 28 24.01
2021-07-07 2454 5338862 10295 2147483647 926.00 928.00 917.00 917.00 5.00 -0.54% 917.00 254 918.00 19 23.88
2021-07-08 2454 5997700 6432 2147483647 920.00 929.00 914.00 920.00 3.00 0.33% 920.00 19 921.00 59 23.96
2021-07-09 2454 5186052 6165 2147483647 915.00 929.00 911.00 919.00 1.00 -0.11% 918.00 139 919.00 2 23.93
2021-07-12 2454 5706017 6153 2147483647 940.00 941.00 930.00 935.00 16.00 1.74% 935.00 21 936.00 28 24.35
2021-07-13 2454 7037531 8064 2147483647 940.00 944.00 926.00 926.00 9.00 -0.96% 926.00 48 927.00 14 24.11
2021-07-14 2454 3410706 4476 2147483647 929.00 938.00 925.00 930.00 4.00 0.43% 929.00 25 930.00 20 24.22
2021-07-15 2454 7490469 8262 2147483647 935.00 952.00 930.00 951.00 21.00 2.26% 950.00 5 951.00 7 24.77
2021-07-16 2454 5962983 6787 2147483647 948.00 960.00 941.00 957.00 6.00 0.63% 956.00 4 957.00 210 24.92
2021-07-19 2454 7197515 13264 2147483647 941.00 945.00 915.00 919.00 38.00 -3.97% 919.00 452 920.00 4 23.93
2021-07-20 2454 3177142 5347 2147483647 917.00 928.00 915.00 920.00 1.00 0.11% 919.00 876 920.00 29 23.96
2021-07-21 2454 5050585 8649 2147483647 926.00 931.00 906.00 912.00 8.00 -0.87% 912.00 5 913.00 20 23.75
2021-07-22 2454 4197000 3184 2147483647 915.00 931.00 915.00 919.00 7.00 0.77% 918.00 38 919.00 25 23.93
2021-07-23 2454 4544769 4790 2147483647 932.00 934.00 924.00 933.00 14.00 1.52% 931.00 11 933.00 85 24.30
2021-07-26 2454 4340016 4823 2147483647 940.00 940.00 920.00 923.00 10.00 -1.07% 922.00 63 923.00 7 24.04
2021-07-27 2454 8113067 8983 2147483647 928.00 948.00 924.00 938.00 15.00 1.63% 938.00 89 940.00 26 24.43
2021-07-28 2454 16824717 28716 2147483647 931.00 932.00 887.00 890.00 48.00 -5.12% 890.00 350 891.00 49 23.18
2021-07-29 2454 9198629 10848 2147483647 915.00 935.00 903.00 933.00 43.00 4.83% 933.00 11 934.00 100 24.30
2021-07-30 2454 5846039 8656 2147483647 935.00 937.00 907.00 910.00 23.00 -2.47% 910.00 26 911.00 38 23.70
2021-08-02 2454 4023769 5450 2147483647 924.00 934.00 920.00 934.00 24.00 2.64% 933.00 2 934.00 60 24.32
2021-08-03 2454 2967619 3736 2147483647 948.00 948.00 930.00 938.00 4.00 0.43% 937.00 11 938.00 70 24.43
2021-08-04 2454 6227344 8307 2147483647 948.00 953.00 941.00 950.00 12.00 1.28% 950.00 1 951.00 83 24.74
2021-08-05 2454 6897801 8717 2147483647 960.00 964.00 952.00 961.00 11.00 1.16% 960.00 2 961.00 73 25.03
2021-08-06 2454 3869980 6801 2147483647 956.00 957.00 935.00 936.00 25.00 -2.6% 936.00 3 937.00 6 24.38
2021-08-09 2454 4439039 5807 2147483647 928.00 928.00 911.00 921.00 15.00 -1.6% 921.00 14 922.00 3 23.98
2021-08-10 2454 2473902 3143 2147483647 930.00 930.00 916.00 922.00 1.00 0.11% 922.00 26 923.00 12 24.01
2021-08-11 2454 4585315 6948 2147483647 913.00 916.00 906.00 910.00 12.00 -1.3% 910.00 29 911.00 12 23.70
2021-08-12 2454 4309333 6828 2147483647 923.00 923.00 901.00 904.00 6.00 -0.66% 904.00 8 905.00 44 23.54
2021-08-13 2454 4685640 4917 2147483647 909.00 916.00 901.00 910.00 6.00 0.66% 910.00 273 911.00 7 23.70
2021-08-16 2454 3748871 5421 2147483647 910.00 918.00 900.00 901.00 9.00 -0.99% 900.00 78 901.00 1 23.46
2021-08-17 2454 5254978 14817 2147483647 903.00 905.00 880.00 880.00 21.00 -2.33% 880.00 134 881.00 2 17.18
2021-08-18 2454 6112567 9482 2147483647 870.00 912.00 865.00 912.00 32.00 3.64% 911.00 1 912.00 109 17.80
2021-08-19 2454 5605024 9574 2147483647 908.00 914.00 882.00 888.00 24.00 -2.63% 888.00 38 889.00 40 17.33
2021-08-20 2454 5568161 9040 2147483647 899.00 904.00 870.00 873.00 15.00 -1.69% 873.00 97 875.00 1 17.04
2021-08-23 2454 5355550 7145 2147483647 882.00 915.00 882.00 911.00 38.00 4.35% 910.00 1 911.00 34 17.78
2021-08-24 2454 2857517 3722 2147483647 920.00 920.00 903.00 909.00 2.00 -0.22% 908.00 2 909.00 13 17.74
2021-08-25 2454 3959009 3738 2147483647 915.00 915.00 900.00 911.00 2.00 0.22% 910.00 22 912.00 20 17.78
2021-08-26 2454 9618776 20925 2147483647 906.00 907.00 870.00 888.00 23.00 -2.52% 887.00 5 888.00 48 17.33
2021-08-27 2454 5541636 6152 2147483647 873.00 896.00 873.00 896.00 8.00 0.9% 895.00 1 896.00 1 17.49
2021-08-30 2454 4190735 5394 2147483647 902.00 912.00 898.00 912.00 16.00 1.79% 911.00 9 912.00 62 17.80
2021-08-31 2454 7613596 8619 2147483647 917.00 917.00 885.00 901.00 11.00 -1.21% 900.00 1 901.00 35 17.59
2021-09-01 2454 9403404 11909 2147483647 917.00 930.00 906.00 927.00 26.00 2.89% 927.00 37 928.00 52 18.09
2021-09-02 2454 5835912 7530 2147483647 930.00 945.00 927.00 933.00 6.00 0.65% 932.00 5 933.00 80 18.21
2021-09-03 2454 5982064 6585 2147483647 938.00 938.00 917.00 919.00 14.00 -1.5% 919.00 55 920.00 5 17.94
2021-09-06 2454 8281094 10890 2147483647 907.00 917.00 895.00 896.00 23.00 -2.5% 896.00 58 897.00 31 17.49
2021-09-07 2454 3756993 3952 2147483647 901.00 907.00 897.00 903.00 7.00 0.78% 902.00 12 903.00 2 17.63
2021-09-08 2454 4385988 4705 2147483647 899.00 914.00 895.00 912.00 9.00 1% 911.00 1 912.00 39 17.80
2021-09-09 2454 6326324 5278 2147483647 903.00 908.00 898.00 901.00 11.00 -1.21% 901.00 22 902.00 4 17.59
2021-09-10 2454 4863848 6005 2147483647 903.00 925.00 902.00 925.00 24.00 2.66% 923.00 44 925.00 240 18.06
2021-09-13 2454 3014460 3988 2147483647 918.00 932.00 918.00 927.00 2.00 0.22% 926.00 5 927.00 19 18.09
2021-09-14 2454 8300498 11468 2147483647 932.00 949.00 932.00 947.00 20.00 2.16% 946.00 54 947.00 72 18.49
2021-09-15 2454 5135694 5475 2147483647 943.00 945.00 928.00 935.00 12.00 -1.27% 934.00 1 935.00 372 18.25
2021-09-16 2454 2867855 3585 2147483647 930.00 936.00 926.00 936.00 1.00 0.11% 936.00 199 937.00 72 18.27
2021-09-17 2454 7207000 4225 2147483647 940.00 952.00 936.00 940.00 4.00 0.43% 940.00 109 942.00 2 18.35
2021-09-22 2454 8480705 10848 2147483647 918.00 925.00 900.00 911.00 29.00 -3.09% 910.00 19 911.00 40 17.78
2021-09-23 2454 5272705 5235 2147483647 919.00 921.00 905.00 915.00 4.00 0.44% 914.00 58 915.00 6 17.86
2021-09-24 2454 4848703 4063 2147483647 918.00 923.00 912.00 920.00 5.00 0.55% 919.00 2 920.00 77 17.96
2021-09-27 2454 11010430 15793 2147483647 921.00 959.00 921.00 959.00 39.00 4.24% 958.00 2 959.00 106 18.72
2021-09-28 2454 7307868 7993 2147483647 959.00 969.00 945.00 957.00 2.00 -0.21% 957.00 4 958.00 38 18.68
2021-09-29 2454 8443094 11358 2147483647 940.00 943.00 913.00 913.00 44.00 -4.6% 913.00 49 915.00 26 17.82
2021-09-30 2454 8747603 10672 2147483647 913.00 915.00 896.00 905.00 8.00 -0.88% 905.00 155 906.00 59 17.67
2021-10-01 2454 6597268 16254 2147483647 905.00 905.00 882.00 885.00 20.00 -2.21% 885.00 154 886.00 4 17.28
2021-10-04 2454 4625996 5911 2147483647 892.00 899.00 878.00 892.00 7.00 0.79% 891.00 55 892.00 7 17.41
2021-10-05 2454 8966762 18094 2147483647 872.00 878.00 855.00 867.00 25.00 -2.8% 867.00 31 868.00 59 16.92
2021-10-06 2454 5403206 6465 2147483647 875.00 890.00 871.00 871.00 4.00 0.46% 871.00 114 872.00 4 17.00
2021-10-07 2454 6493884 8012 2147483647 885.00 914.00 883.00 911.00 40.00 4.59% 910.00 1 911.00 109 17.78
2021-10-08 2454 4310175 5202 2147483647 919.00 925.00 906.00 910.00 1.00 -0.11% 910.00 17 911.00 71 17.76
2021-10-12 2454 6379159 8142 2147483647 907.00 908.00 885.00 887.00 23.00 -2.53% 887.00 4 888.00 8 17.31
2021-10-13 2454 5792133 14479 2147483647 891.00 893.00 862.00 862.00 25.00 -2.82% 862.00 124 863.00 8 16.83
2021-10-14 2454 8950553 20052 2147483647 870.00 873.00 839.00 840.00 22.00 -2.55% 840.00 94 841.00 8 16.40
2021-10-15 2454 6244822 8233 2147483647 853.00 859.00 847.00 857.00 17.00 2.02% 856.00 87 857.00 29 16.73
2021-10-18 2454 6033288 7121 2147483647 862.00 878.00 860.00 867.00 10.00 1.17% 867.00 41 868.00 46 16.92
2021-10-19 2454 6060775 8395 2147483647 877.00 900.00 872.00 898.00 31.00 3.58% 897.00 12 898.00 55 17.53
2021-10-20 2454 4559291 5579 2147483647 910.00 918.00 901.00 901.00 3.00 0.33% 901.00 85 903.00 2 17.59
2021-10-21 2454 6027161 8632 2147483647 912.00 924.00 903.00 913.00 12.00 1.33% 912.00 6 913.00 67 17.82
2021-10-22 2454 4650886 7062 2147483647 913.00 926.00 906.00 926.00 13.00 1.42% 925.00 68 926.00 65 18.08
2021-10-25 2454 5302189 8315 2147483647 928.00 944.00 916.00 938.00 12.00 1.3% 937.00 13 938.00 17 18.31
2021-10-26 2454 6443143 8291 2147483647 951.00 952.00 940.00 946.00 8.00 0.85% 946.00 5 947.00 131 18.47
2021-10-27 2454 8059279 9450 2147483647 949.00 958.00 932.00 942.00 4.00 -0.42% 942.00 79 943.00 6 18.39
2021-10-28 2454 3849136 5982 2147483647 942.00 947.00 927.00 936.00 6.00 -0.64% 935.00 40 936.00 17 18.27
2021-10-29 2454 5456918 7637 2147483647 938.00 939.00 913.00 913.00 23.00 -2.46% 913.00 90 914.00 2 17.82
2021-11-01 2454 2963703 3578 2147483647 925.00 930.00 917.00 922.00 9.00 0.99% 921.00 84 922.00 5 18.00
2021-11-02 2454 2965080 3534 2147483647 929.00 934.00 919.00 928.00 6.00 0.65% 926.00 19 928.00 74 18.11
2021-11-03 2454 3089194 3186 2147483647 934.00 939.00 929.00 932.00 4.00 0.43% 932.00 18 933.00 8 18.19
2021-11-04 2454 3142300 2836 2147483647 945.00 945.00 926.00 928.00 4.00 -0.43% 928.00 49 929.00 6 18.11
2021-11-05 2454 3922770 4519 2147483647 939.00 940.00 927.00 940.00 12.00 1.29% 939.00 24 940.00 32 18.35
2021-11-08 2454 10948581 17597 2147483647 947.00 983.00 944.00 980.00 40.00 4.26% 979.00 4 980.00 78 19.13
2021-11-09 2454 7326160 10156 2147483647 1000.00 1000.00 976.00 978.00 2.00 -0.2% 978.00 56 979.00 21 19.09
2021-11-10 2454 3607273 6984 2147483647 972.00 978.00 958.00 958.00 20.00 -2.04% 958.00 110 959.00 4 18.70
2021-11-11 2454 3976455 5155 2147483647 936.00 960.00 936.00 954.00 4.00 -0.42% 953.00 9 954.00 34 18.62
2021-11-12 2454 4506624 7089 2147483647 964.00 988.00 956.00 983.00 29.00 3.04% 982.00 23 983.00 49 16.27
2021-11-15 2454 11863385 19824 2147483647 1010.00 1035.00 1000.00 1025.00 42.00 4.27% 1025.00 119 1030.00 201 16.97
2021-11-16 2454 5968762 8160 2147483647 1025.00 1045.00 1010.00 1035.00 10.00 0.98% 1030.00 11 1035.00 114 17.13
2021-11-17 2454 7313793 8746 2147483647 1060.00 1075.00 1020.00 1030.00 5.00 -0.48% 1030.00 7 1035.00 230 17.05
2021-11-18 2454 13199272 15124 2147483647 1060.00 1100.00 1050.00 1085.00 55.00 5.34% 1080.00 91 1085.00 138 17.96
2021-11-19 2454 10562661 10365 2147483647 1115.00 1120.00 1060.00 1090.00 5.00 0.46% 1085.00 60 1090.00 201 18.04
2021-11-22 2454 5357065 5522 2147483647 1100.00 1110.00 1080.00 1080.00 10.00 -0.92% 1080.00 132 1085.00 27 17.88
2021-11-23 2454 6209563 7474 2147483647 1070.00 1090.00 1050.00 1055.00 25.00 -2.31% 1055.00 24 1060.00 32 17.46
2021-11-24 2454 4303829 6877 2147483647 1045.00 1060.00 1025.00 1040.00 15.00 -1.42% 1040.00 12 1045.00 62 17.22
2021-11-25 2454 3042360 4431 2147483647 1045.00 1055.00 1020.00 1035.00 5.00 -0.48% 1035.00 60 1040.00 99 17.13
2021-11-26 2454 4570424 8783 2147483647 1020.00 1025.00 996.00 1005.00 30.00 -2.9% 1000.00 178 1005.00 70 16.64
2021-11-29 2454 3878731 5937 2147483647 998.00 1030.00 991.00 1030.00 25.00 2.49% 1025.00 121 1030.00 100 17.05
2021-11-30 2454 8407302 6129 2147483647 1050.00 1060.00 1010.00 1010.00 20.00 -1.94% 1010.00 277 1015.00 29 16.72
2021-12-01 2454 6547926 7857 2147483647 1020.00 1070.00 1010.00 1065.00 55.00 5.45% 1065.00 25 1070.00 501 17.63
2021-12-02 2454 7194120 7241 2147483647 1045.00 1085.00 1040.00 1080.00 15.00 1.41% 1075.00 115 1080.00 337 17.88
2021-12-03 2454 4782312 5456 2147483647 1080.00 1090.00 1055.00 1060.00 20.00 -1.85% 1060.00 177 1065.00 18 17.55
2021-12-06 2454 4650774 4749 2147483647 1060.00 1085.00 1040.00 1085.00 25.00 2.36% 1080.00 79 1085.00 246 17.96
2021-12-07 2454 6286966 5528 2147483647 1060.00 1080.00 1050.00 1065.00 20.00 -1.84% 1065.00 103 1070.00 56 17.63
2021-12-08 2454 7553331 8057 2147483647 1085.00 1110.00 1080.00 1095.00 30.00 2.82% 1095.00 176 1100.00 2213 18.13
2021-12-09 2454 3406357 3118 2147483647 1095.00 1100.00 1075.00 1085.00 10.00 -0.91% 1080.00 76 1085.00 17 17.96
2021-12-10 2454 3190902 3086 2147483647 1075.00 1085.00 1065.00 1075.00 10.00 -0.92% 1075.00 86 1080.00 19 17.80
2021-12-13 2454 3450664 3128 2147483647 1070.00 1095.00 1070.00 1075.00 0.00 0% 1075.00 117 1080.00 17 17.80
2021-12-14 2454 4197956 4462 2147483647 1070.00 1075.00 1050.00 1070.00 5.00 -0.47% 1065.00 61 1070.00 154 17.71
2021-12-15 2454 3025297 3773 2147483647 1065.00 1075.00 1045.00 1060.00 10.00 -0.93% 1055.00 182 1060.00 5 17.55
2021-12-16 2454 3900955 4787 2147483647 1085.00 1090.00 1075.00 1090.00 30.00 2.83% 1085.00 161 1090.00 87 18.04
2021-12-17 2454 5577386 3918 2147483647 1075.00 1095.00 1070.00 1075.00 15.00 -1.38% 1075.00 55 1080.00 60 17.80
2021-12-20 2454 3333615 4037 2147483647 1070.00 1075.00 1055.00 1055.00 20.00 -1.86% 1055.00 326 1060.00 29 17.46
2021-12-21 2454 4476757 4346 2147483647 1110.00 1110.00 1070.00 1090.00 35.00 3.32% 1085.00 48 1090.00 462 18.04
2021-12-22 2454 1375244 2013 1495307005 1095.00 1095.00 1080.00 1085.00 5.00 -0.46% 1085.00 65 1090.00 130 17.96
2021-12-23 2454 2771095 3893 2147483647 1090.00 1105.00 1085.00 1095.00 10.00 0.92% 1090.00 112 1095.00 5 18.13
2021-12-24 2454 5416247 9223 2147483647 1100.00 1130.00 1095.00 1120.00 25.00 2.28% 1120.00 40 1125.00 209 18.54
2021-12-27 2454 8596153 11891 2147483647 1125.00 1185.00 1120.00 1145.00 25.00 2.23% 1145.00 17 1150.00 126 18.95
2021-12-28 2454 5042669 6293 2147483647 1160.00 1180.00 1155.00 1175.00 30.00 2.62% 1170.00 16 1175.00 110 19.45
2021-12-29 2454 5160937 6737 2147483647 1180.00 1200.00 1170.00 1185.00 10.00 0.85% 1185.00 19 1190.00 144 19.62
2021-12-30 2454 3858894 4943 2147483647 1200.00 1200.00 1175.00 1190.00 5.00 0.42% 1185.00 65 1190.00 77 19.70