麗臺(2465)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　　　22.50
0
0%		21.50
-1
-4.44%		 20.60
-0.9
-4.19%		21.30
0.7
3.4%		 　21.70
0.4
1.88%		20.40
-1.3
-5.99%		20.25
-0.15
-0.74%		21.00
0.75
3.7%		20.20
-0.8
-3.81%		 　19.50
-0.7
-3.47%		19.45
-0.05
-0.26%		17.90
-1.55
-7.97%		17.55
-0.35
-1.96%		17.20
-0.35
-1.99%		 　17.80
0.6
3.49%		17.10
-0.7
-3.93%		17.15
0.05
0.29%		16.75
-0.4
-2.33%		17.50
0.75
4.48%		 19.17
2 月　16.20
-1.3
-7.43%		16.50
0.3
1.85%		16.30
-0.2
-1.21%		 　　　　　　　　　　　18.15
1.85
11.35%		19.95
1.8
9.92%		21.90
1.95
9.77%		 　　26.45
4.55
20.78%		 25.50
-0.95
-3.59%		 22.15
3 月　24.25
-1.25
-4.9%		25.10
0.85
3.51%		27.60
2.5
9.96%		26.35
-1.25
-4.53%		 　27.30
0.95
3.61%		27.55
0.25
0.92%		27.50
-0.05
-0.18%		29.90
2.4
8.73%		32.80
2.9
9.7%		 　36.05
3.25
9.91%		34.55
-1.5
-4.16%		34.55
0
0%		37.00
2.45
7.09%		40.70
3.7
10%		 　39.25
-1.45
-3.56%		36.55
-2.7
-6.88%		38.80
2.25
6.16%		38.30
-0.5
-1.29%		38.80
0.5
1.31%		 　39.65
0.85
2.19%		39.60
-0.05
-0.13%		 34.32
4 月47.90
8.3
20.96%		 　　　52.60
4.7
9.81%		57.80
5.2
9.89%		57.80
0
0%		54.00
-3.8
-6.57%		 　56.80
2.8
5.19%		54.00
-2.8
-4.93%		52.60
-1.4
-2.59%		53.50
0.9
1.71%		55.50
2
3.74%		 　49.95
-5.55
-10%		48.00
-1.95
-3.9%		46.00
-2
-4.17%		41.40
-4.6
-10%		45.50
4.1
9.9%		 　50.00
4.5
9.89%		50.10
0.1
0.2%		50.00
-0.1
-0.2%		46.50
-3.5
-7%		 50.69
5 月　　44.00
-2.5
-5.38%		41.75
-2.25
-5.11%		45.90
4.15
9.94%		42.50
-3.4
-7.41%		45.20
2.7
6.35%		 　49.70
4.5
9.96%		54.50
4.8
9.66%		49.05
-5.45
-10%		44.15
-4.9
-9.99%		41.70
-2.45
-5.55%		 　37.55
-4.15
-9.95%		41.30
3.75
9.99%		44.00
2.7
6.54%		41.85
-2.15
-4.89%		43.00
1.15
2.75%		 　42.70
-0.3
-0.7%		46.95
4.25
9.95%		51.50
4.55
9.69%		52.50
1
1.94%		54.80
2.3
4.38%		 57.70
2.9
5.29%		46.83
6 月63.40
5.7
9.88%		65.00
1.6
2.52%		71.50
6.5
10%		67.30
-4.2
-5.87%		 　62.50
-4.8
-7.13%		64.50
2
3.2%		70.90
6.4
9.92%		74.50
3.6
5.08%		74.00
-0.5
-0.67%		 　　81.40
7.4
10%		81.20
-0.2
-0.25%		89.30
8.1
9.98%		92.10
2.8
3.14%		 　95.80
3.7
4.02%		87.00
-8.8
-9.19%		79.00
-8
-9.2%		86.90
7.9
10%		87.30
0.4
0.46%		 　85.40
-1.9
-2.18%		79.60
-5.8
-6.79%		77.20
-2.4
-3.02%		 78.45
7 月78.70
1.5
1.94%		76.60
-2.1
-2.67%		 　82.50
5.9
7.7%		78.50
-4
-4.85%		76.90
-1.6
-2.04%		83.00
6.1
7.93%		75.00
-8
-9.64%		 　67.60
-7.4
-9.87%		65.50
-2.1
-3.11%		62.00
-3.5
-5.34%		66.20
4.2
6.77%		63.70
-2.5
-3.78%		 　62.90
-0.8
-1.26%		60.20
-2.7
-4.29%		55.70
-4.5
-7.48%		58.70
3
5.39%		57.70
-1
-1.7%		 　63.40
5.7
9.88%		69.70
6.3
9.94%		67.20
-2.5
-3.59%		64.60
-2.6
-3.87%		60.80
-3.8
-5.88%		 67.97
8 月　61.60
0.8
1.32%		59.70
-1.9
-3.08%		61.00
1.3
2.18%		61.30
0.3
0.49%		67.40
6.1
9.95%		 　74.10
6.7
9.94%		70.80
-3.3
-4.45%		65.40
-5.4
-7.63%		64.80
-0.6
-0.92%		61.20
-3.6
-5.56%		 　62.70
1.5
2.45%		59.10
-3.6
-5.74%		62.00
2.9
4.91%		58.50
-3.5
-5.65%		59.50
1
1.71%		 　65.40
5.9
9.92%		65.70
0.3
0.46%		67.20
1.5
2.28%		67.40
0.2
0.3%		64.40
-3
-4.45%		 　64.20
-0.2
-0.31%		62.80
-1.4
-2.18%		64.33
9 月67.00
4.2
6.69%		65.40
-1.6
-2.39%		67.60
2.2
3.36%		 　67.30
-0.3
-0.44%		65.70
-1.6
-2.38%		62.40
-3.3
-5.02%		63.70
1.3
2.08%		63.70
0
0%		 　63.10
-0.6
-0.94%		62.20
-0.9
-1.43%		62.80
0.6
0.96%		63.40
0.6
0.96%		63.60
0.2
0.32%		 　　　62.00
-1.6
-2.52%		61.30
-0.7
-1.13%		61.50
0.2
0.33%		 　60.10
-1.4
-2.28%		58.30
-1.8
-3%		55.50
-2.8
-4.8%		58.60
3.1
5.59%		 62.53
10 月55.50
-3.1
-5.29%		 　53.10
-2.4
-4.32%		54.80
1.7
3.2%		55.10
0.3
0.55%		60.60
5.5
9.98%		60.60
0
0%		 　　60.10
-0.5
-0.83%		58.10
-2
-3.33%		60.70
2.6
4.48%		63.40
2.7
4.45%		 　69.50
6.1
9.62%		68.90
-0.6
-0.86%		67.60
-1.3
-1.89%		67.70
0.1
0.15%		67.10
-0.6
-0.89%		 　65.60
-1.5
-2.24%		62.10
-3.5
-5.34%		63.10
1
1.61%		61.60
-1.5
-2.38%		65.00
3.4
5.52%		 62.37
11 月66.60
1.6
2.46%		64.40
-2.2
-3.3%		66.10
1.7
2.64%		64.90
-1.2
-1.82%		70.10
5.2
8.01%		 　75.90
5.8
8.27%		77.20
1.3
1.71%		76.10
-1.1
-1.42%		74.60
-1.5
-1.97%		73.00
-1.6
-2.14%		 　73.20
0.2
0.27%		73.40
0.2
0.27%		71.50
-1.9
-2.59%		73.00
1.5
2.1%		72.60
-0.4
-0.55%		 　71.10
-1.5
-2.07%		69.40
-1.7
-2.39%		70.30
0.9
1.3%		75.80
5.5
7.82%		72.60
-3.2
-4.22%		 　70.40
-2.2
-3.03%		74.20
3.8
5.4%		 71.92
12 月74.90
0.7
0.94%		74.40
-0.5
-0.67%		74.30
-0.1
-0.13%		 　71.50
-2.8
-3.77%		70.50
-1
-1.4%		70.60
0.1
0.14%		71.00
0.4
0.57%		71.40
0.4
0.56%		 　71.80
0.4
0.56%		70.00
-1.8
-2.51%		70.50
0.5
0.71%		71.30
0.8
1.13%		70.50
-0.8
-1.12%		 　77.50
7
9.93%		81.00
3.5
4.52%		89.10
8.1
10%		91.20
2.1
2.36%		85.80
-5.4
-5.92%		 　81.60
-4.2
-4.9%		81.50
-0.1
-0.12%		82.40
0.9
1.1%		78.80
-3.6
-4.37%		　76.31

說明:最高漲幅:20.96%最低跌幅:-10% 最高價:95.80最低價:16.20平均價:55.93,灰色底表示週末,漲146天(419.15)元,跌151天(-323.6)元,平盤5天
21%=4,11%=2,10%=41,9%=1,8%=7,7%=4,6%=4,5%=10,4%=11,3%=10,2%=22,1%=17,0%=18,-0%=2,-1%=2,-2%=8,-3%=10,-4%=11,-5%=11,-6%=16,-7%=22,-8%=22,-9%=23,-10%=24,

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 2465 3717208 1864 85648709 23.50 23.60 22.50 22.50 0.55 0% 22.50 80 22.65 23 0.00
2021-01-05 2465 3027468 1587 65752493 22.30 22.30 21.50 21.50 1.00 -4.44% 21.50 116 21.55 2 0.00
2021-01-07 2465 1222629 705 25147793 20.90 21.20 20.00 20.60 0.40 -4.19% 20.60 8 20.65 3 0.00
2021-01-08 2465 3028684 1623 65667731 21.45 22.20 21.30 21.30 0.70 3.4% 21.30 38 21.40 51 0.00
2021-01-11 2465 3110287 1315 69114982 22.45 22.65 21.50 21.70 0.40 1.88% 21.70 7 21.75 4 0.00
2021-01-12 2465 1967571 1102 40340437 21.45 21.45 20.00 20.40 1.30 -5.99% 20.40 44 20.55 4 0.00
2021-01-13 2465 1537075 814 30998971 20.40 20.70 20.00 20.25 0.15 -0.74% 20.25 7 20.30 5 0.00
2021-01-14 2465 1767968 922 36913175 20.50 21.45 20.20 21.00 0.75 3.7% 21.00 23 21.05 1 0.00
2021-01-15 2465 1267677 693 25913130 21.20 21.20 20.05 20.20 0.80 -3.81% 20.15 43 20.20 10 0.00
2021-01-18 2465 1080733 610 21050314 20.35 20.35 19.00 19.50 0.70 -3.47% 19.50 14 19.55 1 0.00
2021-01-19 2465 675980 418 13241484 19.90 19.90 19.45 19.45 0.05 -0.26% 19.45 17 19.50 4 0.00
2021-01-20 2465 1697834 927 31253828 19.25 19.50 17.90 17.90 1.55 -7.97% 17.90 13 18.00 4 0.00
2021-01-21 2465 1279863 607 22870656 17.90 18.35 17.55 17.55 0.35 -1.96% 17.55 19 17.60 7 0.00
2021-01-22 2465 1584966 824 26875594 17.00 17.65 16.55 17.20 0.35 -1.99% 17.20 31 17.25 7 0.00
2021-01-25 2465 1244022 656 21928352 17.20 18.10 17.10 17.80 0.60 3.49% 17.75 2 17.80 2 0.00
2021-01-26 2465 740492 390 12815954 17.55 17.65 17.10 17.10 0.70 -3.93% 17.10 10 17.15 1 0.00
2021-01-27 2465 265814 186 4585339 17.50 17.70 17.10 17.15 0.05 0.29% 17.15 2 17.25 1 0.00
2021-01-28 2465 686312 326 11480763 16.80 17.00 16.55 16.75 0.40 -2.33% 16.75 2 16.80 4 0.00
2021-01-29 2465 1291422 689 22408061 17.20 17.85 16.70 17.50 0.75 4.48% 17.50 10 17.55 12 0.00
2021-02-02 2465 472466 316 7663835 16.40 16.55 16.05 16.20 0.10 -7.43% 16.20 4 16.25 5 0.00
2021-02-03 2465 512669 271 8485845 16.70 16.70 16.30 16.50 0.30 1.85% 16.40 10 16.55 6 0.00
2021-02-04 2465 307543 213 5090676 16.65 16.90 16.30 16.30 0.20 -1.21% 16.30 47 16.45 1 0.00
2021-02-17 2465 856246 359 15540856 18.15 18.15 18.15 18.15 1.65 11.35% 18.15 1694 0.00 0 0.00
2021-02-18 2465 1056671 393 21080577 19.95 19.95 19.95 19.95 1.80 9.92% 19.95 2851 0.00 0 0.00
2021-02-19 2465 7794091 3678 168937969 21.90 21.90 21.00 21.90 1.95 9.77% 21.90 1415 0.00 0 0.00
2021-02-23 2465 14478801 7068 375401134 25.90 26.45 24.60 26.45 2.40 20.78% 26.40 81 26.45 827 0.00
2021-02-25 2465 3593243 2069 91766940 26.40 26.40 25.00 25.50 0.50 -3.59% 25.45 46 25.50 20 0.00
2021-03-02 2465 1708858 1068 42997215 25.75 25.80 24.25 24.25 0.65 -4.9% 24.20 24 24.25 3 0.00
2021-03-03 2465 2153178 1236 52682447 24.20 25.20 23.60 25.10 0.85 3.51% 25.05 2 25.10 2 0.00
2021-03-04 2465 6553714 3182 177972589 25.30 27.60 25.30 27.60 2.50 9.96% 27.55 3 27.60 332 0.00
2021-03-05 2465 3266588 1687 86350364 26.20 27.00 26.20 26.35 1.25 -4.53% 26.35 70 26.40 11 0.00
2021-03-08 2465 3381503 1796 93026691 27.10 28.40 26.90 27.30 0.95 3.61% 27.30 13 27.35 8 0.00
2021-03-09 2465 3578015 1708 95942204 25.90 27.55 25.90 27.55 0.25 0.92% 27.50 72 27.55 5 0.00
2021-03-10 2465 3004186 1633 83604860 28.50 28.50 27.35 27.50 0.05 -0.18% 27.50 65 27.55 43 0.00
2021-03-11 2465 4635180 2507 135098773 28.00 30.00 27.30 29.90 2.40 8.73% 29.85 6 29.90 6 0.00
2021-03-12 2465 8235693 4244 255494756 29.50 32.85 28.80 32.80 2.90 9.7% 32.75 4 32.80 58 0.00
2021-03-15 2465 9031833 5050 315710456 33.80 36.05 33.25 36.05 3.25 9.91% 36.00 24 36.05 14 0.00
2021-03-16 2465 8692060 5208 303798512 34.80 37.50 33.60 34.55 1.50 -4.16% 34.55 17 34.60 27 0.00
2021-03-17 2465 4491851 2480 156668214 34.65 35.80 34.00 34.55 0.00 0% 34.55 1 34.80 8 69.10
2021-03-18 2465 5524559 3200 200682878 35.80 37.30 35.10 37.00 2.45 7.09% 36.95 9 37.00 60 74.00
2021-03-19 2465 8550034 5268 336071903 37.30 40.70 36.05 40.70 3.70 10% 40.65 4 40.70 518 81.40
2021-03-22 2465 8220708 4835 323675501 40.00 41.15 37.90 39.25 1.45 -3.56% 39.25 128 39.30 4 78.50
2021-03-23 2465 7055241 4240 269875826 39.20 40.70 36.50 36.55 2.70 -6.88% 36.55 36 36.60 1 73.10
2021-03-24 2465 3896350 2667 150156409 36.55 39.50 36.55 38.80 2.25 6.16% 38.80 4 38.85 1 77.60
2021-03-25 2465 3884123 2655 150518421 38.30 40.00 37.40 38.30 0.50 -1.29% 38.25 6 38.30 2 76.60
2021-03-26 2465 2785383 1681 108735718 38.65 39.70 38.50 38.80 0.50 1.31% 38.80 16 38.90 4 77.60
2021-03-29 2465 3638470 2431 145432429 39.60 40.70 39.10 39.65 0.85 2.19% 39.60 43 39.70 18 79.30
2021-03-30 2465 2618059 1699 104648854 40.95 40.95 39.55 39.60 0.05 -0.13% 39.60 4 39.70 13 79.20
2021-04-01 2465 8927083 4624 417430879 45.30 47.90 45.00 47.90 4.35 20.96% 47.90 11263 0.00 0 95.80
2021-04-06 2465 3350972 1914 172976479 50.80 52.60 50.50 52.60 4.70 9.81% 52.60 5944 0.00 0 105.20
2021-04-07 2465 2474167 1552 142516599 57.80 57.80 56.00 57.80 5.20 9.89% 57.80 5354 0.00 0 115.60
2021-04-08 2465 10555548 7488 613908006 63.40 63.40 53.10 57.80 0.00 0% 57.70 18 57.80 16 115.60
2021-04-09 2465 2460856 1582 131589785 55.00 55.00 52.10 54.00 3.80 -6.57% 53.80 22 54.00 7 108.00
2021-04-12 2465 1770960 1062 100939809 55.00 58.00 55.00 56.80 2.80 5.19% 56.70 3 56.80 13 113.60
2021-04-13 2465 1657462 887 93348611 59.00 59.00 52.40 54.00 2.80 -4.93% 53.60 8 54.00 16 108.00
2021-04-14 2465 1414256 935 73481428 56.40 56.40 48.60 52.60 1.40 -2.59% 52.60 9 52.70 9 105.20
2021-04-15 2465 758166 473 40262226 53.00 53.50 52.90 53.50 0.90 1.71% 53.50 28 53.60 3 107.00
2021-04-16 2465 1344789 717 73846921 54.30 56.10 53.80 55.50 2.00 3.74% 55.50 1 55.70 6 111.00
2021-04-19 2465 1761338 1186 88036953 49.95 50.30 49.95 49.95 5.55 -10% 0.00 0 49.95 626 99.90
2021-04-20 2465 1679527 1073 77226297 45.10 48.50 45.10 48.00 1.95 -3.9% 48.00 21 48.05 3 96.00
2021-04-21 2465 1189001 690 54395519 47.10 47.10 45.10 46.00 2.00 -4.17% 46.00 9 46.10 49 92.00
2021-04-22 2465 2557454 1069 110753391 44.50 44.50 41.40 41.40 4.60 -10% 0.00 0 41.40 365 82.80
2021-04-23 2465 3250132 1502 143294410 40.50 45.50 39.80 45.50 4.10 9.9% 45.50 4653 0.00 0 91.00
2021-04-26 2465 5522454 3577 258161842 44.00 50.00 43.50 50.00 4.50 9.89% 50.00 1705 0.00 0 100.00
2021-04-27 2465 4341303 3051 223073861 51.80 53.90 50.00 50.10 0.10 0.2% 50.10 26 50.40 2 100.20
2021-04-28 2465 3013185 2112 154601424 51.00 52.90 50.00 50.00 0.10 -0.2% 50.00 105 50.10 9 100.00
2021-04-29 2465 3298722 2317 159193719 50.00 52.00 46.50 46.50 3.50 -7% 46.50 40 46.55 5 93.00
2021-05-03 2465 2671093 1927 123266422 48.50 48.80 43.55 44.00 2.50 -5.38% 43.95 2 44.00 6 88.00
2021-05-04 2465 3782232 2483 156170325 45.15 45.60 39.60 41.75 2.25 -5.11% 41.75 6 41.80 21 83.50
2021-05-05 2465 4701992 1340 212361882 42.50 45.90 41.05 45.90 4.15 9.94% 45.90 2535 0.00 0 91.80
2021-05-06 2465 5120422 3304 230377314 48.70 48.70 41.35 42.50 3.40 -7.41% 42.50 28 42.60 1 85.00
2021-05-07 2465 2768676 1719 121459347 41.55 46.50 41.40 45.20 2.70 6.35% 45.20 63 45.25 2 90.40
2021-05-10 2465 1177908 716 58542003 49.70 49.70 49.70 49.70 4.50 9.96% 49.70 27116 0.00 0 99.40
2021-05-11 2465 13033995 6637 705761102 54.60 54.60 50.70 54.50 4.80 9.66% 54.40 1 54.50 79 109.00
2021-05-12 2465 6202790 2808 308133059 52.00 53.00 49.05 49.05 5.45 -10% 0.00 0 49.05 1147 98.10
2021-05-13 2465 5019396 3328 225039016 44.15 48.15 44.15 44.15 4.90 -9.99% 0.00 0 44.15 184 22.41
2021-05-14 2465 5297636 2990 226241848 44.20 47.00 39.75 41.70 2.45 -5.55% 41.70 2 41.75 5 21.17
2021-05-17 2465 3488055 1821 133963457 37.80 41.50 37.55 37.55 4.15 -9.95% 0.00 0 37.55 343 19.06
2021-05-18 2465 3615798 1920 144616172 37.80 41.30 37.50 41.30 3.75 9.99% 41.30 25 0.00 0 20.96
2021-05-19 2465 4665128 2577 194576085 40.10 44.50 39.20 44.00 2.70 6.54% 43.75 1 44.00 38 22.34
2021-05-20 2465 4566706 2356 194512725 41.00 45.05 41.00 41.85 2.15 -4.89% 41.85 41 42.00 50 21.24
2021-05-21 2465 3446593 1906 150176223 43.40 45.00 42.60 43.00 1.15 2.75% 43.00 47 43.10 4 21.83
2021-05-24 2465 3527532 1849 146813140 39.00 44.20 39.00 42.70 0.30 -0.7% 42.70 22 43.00 5 21.68
2021-05-25 2465 5274492 2590 240161741 44.75 46.95 43.20 46.95 4.25 9.95% 46.90 11 46.95 9 23.83
2021-05-26 2465 7075686 4314 348521946 47.95 51.50 46.95 51.50 4.55 9.69% 51.30 1 51.50 73 26.14
2021-05-27 2465 6520325 4187 337611719 49.90 53.50 49.45 52.50 1.00 1.94% 52.40 13 52.50 5 26.65
2021-05-28 2465 7079385 4800 389704728 53.00 57.50 51.50 54.80 2.30 4.38% 54.70 1 54.80 17 27.82
2021-05-31 2465 6261345 4201 342456595 55.20 57.70 52.70 57.70 2.90 5.29% 57.60 1 57.70 5 29.29
2021-06-01 2465 9386347 5102 575987266 56.90 63.40 56.30 63.40 5.70 9.88% 63.40 6351 0.00 0 32.18
2021-06-02 2465 14053042 7876 945242132 69.70 69.70 63.00 65.00 1.60 2.52% 65.00 31 65.10 3 32.99
2021-06-03 2465 11579686 7807 778958654 63.50 71.50 63.50 71.50 6.50 10% 71.50 249 0.00 0 36.29
2021-06-04 2465 5005142 3853 340524762 69.40 70.20 66.80 67.30 4.20 -5.87% 67.30 21 67.40 27 34.16
2021-06-07 2465 3333820 2618 211654538 66.90 66.90 61.00 62.50 4.80 -7.13% 62.40 7 62.50 28 31.73
2021-06-08 2465 2294175 1716 148747435 62.50 65.90 62.50 64.50 2.00 3.2% 64.40 23 64.50 21 32.74
2021-06-09 2465 6563169 4274 460224763 69.00 70.90 69.00 70.90 6.40 9.92% 70.80 15 70.90 145 35.99
2021-06-10 2465 5675806 4105 420914691 70.80 77.50 70.80 74.50 3.60 5.08% 74.40 31 74.50 105 37.82
2021-06-11 2465 3690227 2720 274612370 75.50 76.60 72.00 74.00 0.50 -0.67% 74.00 13 74.40 2 37.56
2021-06-15 2465 4333479 3086 337476533 76.30 81.40 74.40 81.40 7.40 10% 81.40 143 0.00 0 41.32
2021-06-16 2465 4613360 3524 380106794 80.00 85.00 80.00 81.20 0.20 -0.25% 81.20 8 81.30 6 41.22
2021-06-17 2465 3805905 3058 323026517 78.30 89.30 78.30 89.30 8.10 9.98% 89.20 5 89.30 55 45.33
2021-06-18 2465 4879149 3995 456585169 89.80 98.00 89.80 92.10 2.80 3.14% 92.10 45 92.20 4 46.75
2021-06-21 2465 7988535 6258 718372567 88.80 96.50 83.60 95.80 3.70 4.02% 95.00 3 95.80 15 48.63
2021-06-22 2465 6792127 5578 616448964 93.00 95.80 86.40 87.00 8.80 -9.19% 86.90 8 87.00 27 44.16
2021-06-23 2465 6104142 4902 508684067 87.00 89.90 78.60 79.00 8.00 -9.2% 79.00 21 79.30 1 40.10
2021-06-24 2465 4196440 3293 351032466 80.30 86.90 80.00 86.90 7.90 10% 86.90 21171 0.00 0 44.11
2021-06-25 2465 4981980 3812 442599031 88.50 91.70 86.90 87.30 0.40 0.46% 87.30 66 87.50 7 44.31
2021-06-28 2465 5401097 4279 447303810 85.50 86.00 80.10 85.40 1.90 -2.18% 85.40 18 85.50 26 43.35
2021-06-29 2465 3896378 3197 317914221 85.40 85.50 79.50 79.60 5.80 -6.79% 79.60 57 79.70 5 40.41
2021-06-30 2465 3786665 3143 298816491 79.60 82.00 75.80 77.20 2.40 -3.02% 77.10 58 77.20 12 39.19
2021-07-01 2465 4114100 3175 322932925 76.20 82.00 75.00 78.70 1.50 1.94% 78.70 5 78.80 7 39.95
2021-07-02 2465 2592094 2065 200670626 78.20 79.50 76.50 76.60 2.10 -2.67% 76.60 64 77.20 2 38.88
2021-07-05 2465 4621728 3469 373233690 77.40 82.90 76.00 82.50 5.90 7.7% 82.40 12 82.50 29 41.88
2021-07-06 2465 3656513 2808 293539338 84.20 84.60 78.10 78.50 4.00 -4.85% 78.50 54 78.60 1 39.85
2021-07-07 2465 2126815 1760 165243877 78.50 80.30 76.00 76.90 1.60 -2.04% 76.90 31 77.00 17 39.04
2021-07-08 2465 4320279 3270 348086051 77.10 83.00 76.20 83.00 6.10 7.93% 83.00 24 83.20 21 42.13
2021-07-09 2465 8886158 6605 669065269 74.70 77.80 74.70 75.00 8.00 -9.64% 75.00 59 75.10 2 38.07
2021-07-12 2465 5646487 4609 389004509 73.50 73.50 67.50 67.60 7.40 -9.87% 67.60 88 67.70 11 34.31
2021-07-13 2465 2933854 2439 197525271 67.60 70.00 64.20 65.50 2.10 -3.11% 65.40 12 65.50 11 33.25
2021-07-14 2465 3064548 2284 191391638 66.00 66.50 59.70 62.00 3.50 -5.34% 61.90 6 62.00 8 31.47
2021-07-15 2465 2062282 1586 131985401 63.00 66.40 62.00 66.20 4.20 6.77% 66.10 12 66.20 5 33.60
2021-07-16 2465 1507581 1326 97923505 64.70 67.10 63.20 63.70 2.50 -3.78% 63.70 13 64.00 1 32.34
2021-07-19 2465 1360815 1118 86441244 63.70 65.20 62.00 62.90 0.80 -1.26% 62.90 17 63.00 1 31.93
2021-07-20 2465 1859922 1492 113189403 62.00 62.60 60.00 60.20 2.70 -4.29% 60.20 30 60.30 1 30.56
2021-07-21 2465 3144979 2403 180682098 61.20 61.70 55.10 55.70 4.50 -7.48% 55.70 2 56.00 11 28.27
2021-07-22 2465 2585000 1849 152141600 58.00 61.00 56.60 58.70 3.00 5.39% 58.60 8 58.70 1 29.80
2021-07-23 2465 1336910 1135 77779534 59.80 59.80 57.00 57.70 1.00 -1.7% 57.70 3 57.80 21 29.29
2021-07-26 2465 2006200 1336 124435740 60.00 63.40 58.80 63.40 5.70 9.88% 63.40 366 0.00 0 32.18
2021-07-27 2465 7099414 4748 488864011 66.00 69.70 65.90 69.70 6.30 9.94% 69.70 55 0.00 0 35.38
2021-07-28 2465 5206144 3735 339118047 67.10 69.70 62.80 67.20 2.50 -3.59% 67.10 9 67.20 25 34.11
2021-07-29 2465 2836356 2187 186598426 67.70 68.90 64.00 64.60 2.60 -3.87% 64.60 7 64.90 12 32.79
2021-07-30 2465 1955812 1596 122500946 65.50 65.50 60.50 60.80 3.80 -5.88% 60.80 15 60.90 2 30.86
2021-08-02 2465 855020 715 53358367 61.50 63.80 61.50 61.60 0.80 1.32% 61.60 10 61.90 7 31.27
2021-08-03 2465 1262679 1063 76166949 62.10 62.50 59.20 59.70 1.90 -3.08% 59.70 50 59.80 5 30.30
2021-08-04 2465 913023 756 55660602 60.10 62.20 59.50 61.00 1.30 2.18% 61.00 18 61.10 4 30.96
2021-08-05 2465 805492 644 49212751 61.20 62.10 60.30 61.30 0.30 0.49% 61.20 23 61.30 2 31.12
2021-08-06 2465 2437949 1281 164317737 67.40 67.40 67.40 67.40 6.10 9.95% 67.40 2107 0.00 0 12.34
2021-08-09 2465 8551532 6042 619341187 70.00 74.10 69.60 74.10 6.70 9.94% 74.00 91 74.10 9 13.57
2021-08-10 2465 5261671 4106 366488550 73.30 73.30 67.10 70.80 3.30 -4.45% 70.80 16 70.90 21 12.97
2021-08-11 2465 3472880 2720 230196296 68.90 69.30 63.80 65.40 5.40 -7.63% 65.40 3 65.70 5 11.98
2021-08-12 2465 1493855 1181 96563595 65.40 65.90 62.80 64.80 0.60 -0.92% 64.80 2 64.90 3 11.87
2021-08-13 2465 2012592 1494 124630818 64.80 64.80 61.10 61.20 3.60 -5.56% 61.20 6 61.30 3 11.21
2021-08-16 2465 1579605 1288 99701562 61.20 65.20 61.20 62.70 1.50 2.45% 62.70 21 63.00 9 11.48
2021-08-17 2465 1457763 1224 88392280 62.30 63.00 58.90 59.10 3.60 -5.74% 59.10 21 59.30 1 10.82
2021-08-18 2465 1534409 1309 90853378 56.10 62.90 56.10 62.00 2.90 4.91% 62.00 17 62.10 2 11.36
2021-08-19 2465 1292368 1112 76906220 61.50 61.50 58.50 58.50 3.50 -5.65% 58.50 26 58.60 12 10.71
2021-08-20 2465 747908 655 44763575 59.50 60.80 58.60 59.50 1.00 1.71% 59.50 2 59.60 3 10.90
2021-08-23 2465 1869123 1442 119031896 62.50 65.40 61.20 65.40 5.90 9.92% 65.40 202 0.00 0 11.98
2021-08-24 2465 5187926 3867 352832296 67.90 70.30 65.60 65.70 0.30 0.46% 65.70 1 66.00 10 12.03
2021-08-25 2465 4145384 2987 282968397 67.00 69.90 66.90 67.20 1.50 2.28% 67.20 12 67.30 1 12.31
2021-08-26 2465 2449998 1741 167105064 68.90 69.40 67.40 67.40 0.20 0.3% 67.40 26 67.50 13 12.34
2021-08-27 2465 1811197 1483 118449129 65.40 67.00 64.30 64.40 3.00 -4.45% 64.40 17 64.50 4 11.79
2021-08-30 2465 1145165 899 74516018 65.20 66.20 64.00 64.20 0.20 -0.31% 64.20 16 64.40 7 11.76
2021-08-31 2465 1071424 793 67523724 63.60 63.90 62.60 62.80 1.40 -2.18% 62.80 10 63.00 1 11.50
2021-09-01 2465 7187234 4249 489177007 63.50 69.00 63.50 67.00 4.20 6.69% 67.00 21 67.30 1 12.27
2021-09-02 2465 3118701 2171 209032009 68.40 68.90 65.20 65.40 1.60 -2.39% 65.40 34 65.80 11 11.98
2021-09-03 2465 1841316 1326 121979770 66.80 67.60 64.80 67.60 2.20 3.36% 67.50 3 67.60 4 12.38
2021-09-06 2465 14059860 8210 1011587275 70.90 74.30 66.90 67.30 0.30 -0.44% 67.30 10 67.50 2 12.33
2021-09-07 2465 5027388 3190 339252785 68.80 68.90 65.10 65.70 1.60 -2.38% 65.70 15 66.10 3 12.03
2021-09-08 2465 3938406 2718 246191931 63.00 64.10 61.30 62.40 3.30 -5.02% 62.30 1 62.40 4 11.43
2021-09-09 2465 1652925 1232 104930012 63.00 65.00 62.60 63.70 1.30 2.08% 63.70 4 63.80 9 11.67
2021-09-10 2465 1170241 864 74714694 63.70 64.80 63.30 63.70 0.00 0% 63.70 7 63.80 7 11.67
2021-09-13 2465 992779 751 63444041 63.70 65.00 63.00 63.10 0.60 -0.94% 63.10 12 63.60 1 11.56
2021-09-14 2465 862154 679 54134692 63.70 63.80 62.00 62.20 0.90 -1.43% 62.20 27 62.40 1 11.39
2021-09-15 2465 845713 653 53384367 62.80 63.70 62.60 62.80 0.60 0.96% 62.80 12 63.00 5 11.50
2021-09-16 2465 891037 720 56761159 63.50 64.50 63.20 63.40 0.60 0.96% 63.40 13 63.50 3 11.61
2021-09-17 2465 612000 444 38921300 63.80 64.30 63.20 63.60 0.20 0.32% 63.60 1 63.70 1 11.65
2021-09-22 2465 1152975 773 70343931 59.10 62.10 59.00 62.00 1.60 -2.52% 61.90 5 62.00 17 11.36
2021-09-23 2465 874602 738 54170173 62.20 63.20 61.30 61.30 0.70 -1.13% 61.30 7 61.50 6 11.23
2021-09-24 2465 919775 648 56373903 61.60 62.40 60.50 61.50 0.20 0.33% 61.50 9 61.60 3 11.26
2021-09-27 2465 1069379 777 64711148 60.20 61.50 60.10 60.10 1.40 -2.28% 60.10 2 60.20 10 11.01
2021-09-28 2465 1259064 923 74010884 60.10 60.30 57.90 58.30 1.80 -3% 58.20 15 58.40 10 10.68
2021-09-29 2465 1348294 1092 75759259 56.00 57.40 55.50 55.50 2.80 -4.8% 55.50 59 55.60 14 10.16
2021-09-30 2465 1169722 914 67041644 55.50 58.70 55.50 58.60 3.10 5.59% 58.50 9 58.60 7 10.73
2021-10-01 2465 1153347 1084 64886127 57.90 58.00 55.00 55.50 3.10 -5.29% 55.40 11 55.50 4 10.16
2021-10-04 2465 1342264 1014 74194264 57.10 57.70 53.00 53.10 2.40 -4.32% 53.00 15 53.10 1 9.73
2021-10-05 2465 1047523 886 56373291 53.20 55.00 52.00 54.80 1.70 3.2% 54.60 4 54.80 3 10.04
2021-10-06 2465 1679590 1233 94468115 57.50 58.40 55.10 55.10 0.30 0.55% 55.10 9 55.40 1 10.09
2021-10-07 2465 2995848 1584 178957076 57.60 60.60 57.50 60.60 5.50 9.98% 60.60 5450 0.00 0 11.10
2021-10-08 2465 10315059 6473 642873721 63.00 64.20 60.00 60.60 0.00 0% 60.50 29 60.60 7 11.10
2021-10-12 2465 9699531 5459 611899439 63.50 65.70 60.10 60.10 0.50 -0.83% 60.10 54 60.20 3 11.01
2021-10-13 2465 2199246 1568 129618722 60.10 61.20 57.80 58.10 2.00 -3.33% 58.10 32 58.20 23 10.64
2021-10-14 2465 4965544 3335 302184492 59.40 62.40 59.20 60.70 2.60 4.48% 60.60 20 60.70 66 11.12
2021-10-15 2465 4311469 2852 267857291 60.30 63.90 60.10 63.40 2.70 4.45% 63.40 1 63.50 11 11.61
2021-10-18 2465 18693703 11788 1275239412 66.80 69.70 65.50 69.50 6.10 9.62% 69.20 10 69.50 53 12.73
2021-10-19 2465 14681453 10286 1013249212 70.00 71.10 67.60 68.90 0.60 -0.86% 68.50 2 68.90 3 12.62
2021-10-20 2465 9078515 5883 628639311 68.90 71.30 67.30 67.60 1.30 -1.89% 67.60 9 67.70 12 12.38
2021-10-21 2465 13588670 9005 954245103 71.30 73.00 67.60 67.70 0.10 0.15% 67.60 88 67.70 17 12.40
2021-10-22 2465 6422841 4242 423511716 65.30 67.10 64.60 67.10 0.60 -0.89% 67.00 36 67.10 3 12.29
2021-10-25 2465 3087707 2126 202399004 65.30 66.50 64.90 65.60 1.50 -2.24% 65.60 113 65.70 22 12.01
2021-10-26 2465 5040628 3392 322047022 66.30 66.80 62.00 62.10 3.50 -5.34% 62.10 26 62.20 1 11.37
2021-10-27 2465 1898957 1297 119476056 61.60 63.60 61.60 63.10 1.00 1.61% 63.00 18 63.20 2 11.56
2021-10-28 2465 2697166 1795 165650609 62.20 62.50 60.60 61.60 1.50 -2.38% 61.50 4 61.60 1 11.28
2021-10-29 2465 4188421 2914 268359277 62.60 65.90 62.20 65.00 3.40 5.52% 65.00 8 65.10 16 11.90
2021-11-01 2465 5001739 3490 330144983 65.70 67.50 64.50 66.60 1.60 2.46% 66.50 24 66.60 31 12.20
2021-11-02 2465 3299081 2522 217048555 67.50 67.90 63.80 64.40 2.20 -3.3% 64.30 24 64.40 1 11.79
2021-11-03 2465 4676460 3020 311687692 65.70 67.80 65.10 66.10 1.70 2.64% 66.10 14 66.20 1 12.11
2021-11-04 2465 2165745 1936 141773869 66.70 67.00 64.70 64.90 1.20 -1.82% 64.90 4 65.00 8 11.89
2021-11-05 2465 20271462 10284 1413751872 66.00 71.30 65.80 70.10 5.20 8.01% 70.10 32 70.30 21 12.84
2021-11-08 2465 27403960 15614 2008553963 72.00 75.90 70.30 75.90 5.80 8.27% 75.80 7 75.90 10 13.90
2021-11-09 2465 22195648 14423 1754718460 76.00 82.00 76.00 77.20 1.30 1.71% 77.20 47 77.30 39 14.14
2021-11-10 2465 12541020 8960 972893939 77.80 79.90 75.00 76.10 1.10 -1.42% 76.10 78 76.20 10 13.94
2021-11-11 2465 12298234 8543 944257243 75.70 78.90 73.50 74.60 1.50 -1.97% 74.60 10 74.90 3 13.66
2021-11-12 2465 7493938 5917 562429811 76.50 77.50 72.80 73.00 1.60 -2.14% 73.00 73 73.10 7 10.12
2021-11-15 2465 4973633 3693 366236194 74.00 75.30 72.60 73.20 0.20 0.27% 73.10 2 73.20 56 10.15
2021-11-16 2465 6444687 4983 478450262 73.50 75.70 73.20 73.40 0.20 0.27% 73.40 19 73.50 7 10.18
2021-11-17 2465 6697901 4671 474409373 71.90 72.50 69.30 71.50 1.90 -2.59% 71.40 1 71.50 42 9.92
2021-11-18 2465 7894088 5309 579893087 72.50 74.50 72.20 73.00 1.50 2.1% 72.90 39 73.00 21 10.12
2021-11-19 2465 5553373 3793 407415004 73.80 74.80 71.40 72.60 0.40 -0.55% 72.60 42 72.70 4 10.07
2021-11-22 2465 2213228 1852 158981384 73.80 73.80 70.90 71.10 1.50 -2.07% 71.10 21 71.20 5 9.86
2021-11-23 2465 2298846 1729 161522505 71.60 71.90 68.60 69.40 1.70 -2.39% 69.40 16 69.50 20 9.63
2021-11-24 2465 3491941 2407 247180102 69.90 72.40 69.40 70.30 0.90 1.3% 70.30 41 70.40 1 9.75
2021-11-25 2465 11273673 7540 839749754 70.80 77.00 70.80 75.80 5.50 7.82% 75.80 78 75.90 48 10.51
2021-11-26 2465 12273559 9031 920116541 75.00 77.10 72.60 72.60 3.20 -4.22% 72.60 6 72.70 17 10.07
2021-11-29 2465 5539197 3924 384293760 69.60 70.90 66.50 70.40 2.20 -3.03% 70.40 1 70.50 15 9.76
2021-11-30 2465 10271403 7184 768747218 71.70 77.30 71.70 74.20 3.80 5.4% 74.20 4 74.30 12 10.29
2021-12-01 2465 5422694 4423 402098035 73.70 75.70 72.10 74.90 0.70 0.94% 74.80 8 74.90 19 10.39
2021-12-02 2465 8455048 6534 636521893 74.40 76.80 73.50 74.40 0.50 -0.67% 74.40 28 74.50 2 10.32
2021-12-03 2465 5453816 4395 410167019 74.90 76.50 74.10 74.30 0.10 -0.13% 74.30 26 74.40 16 10.31
2021-12-06 2465 4332587 3889 308654466 72.10 72.20 70.00 71.50 2.80 -3.77% 71.50 16 71.60 12 9.92
2021-12-07 2465 2244389 1911 159742281 71.50 72.20 70.50 70.50 1.00 -1.4% 70.50 93 70.60 5 9.78
2021-12-08 2465 2921740 1966 210016442 72.80 73.40 70.60 70.60 0.10 0.14% 70.60 48 70.70 4 9.79
2021-12-09 2465 1638542 1259 117427254 71.60 72.80 70.80 71.00 0.40 0.57% 71.00 25 71.10 6 9.85
2021-12-10 2465 4708167 3524 342451599 73.00 74.40 71.20 71.40 0.40 0.56% 71.40 63 71.50 25 9.90
2021-12-13 2465 2325959 2009 168784404 72.60 73.80 71.60 71.80 0.40 0.56% 71.80 10 71.90 11 9.96
2021-12-14 2465 1503122 1488 105977411 71.30 71.70 70.00 70.00 1.80 -2.51% 70.00 127 70.10 3 9.71
2021-12-15 2465 758275 590 53474304 70.00 71.20 70.00 70.50 0.50 0.71% 70.50 1 70.60 1 9.78
2021-12-16 2465 1778107 1350 127288146 71.80 72.50 70.90 71.30 0.80 1.13% 71.30 19 71.40 14 9.89
2021-12-17 2465 1079421 1167 76676454 71.40 71.90 70.40 70.50 0.80 -1.12% 70.50 64 70.60 3 9.78
2021-12-20 2465 11646404 6057 889040154 71.90 77.50 71.70 77.50 7.00 9.93% 77.50 24651 0.00 0 10.75
2021-12-21 2465 39107743 22088 2147483647 82.10 82.40 78.00 81.00 3.50 4.52% 80.90 13 81.00 91 11.23
2021-12-22 2465 17564223 9838 1517638798 83.00 89.10 82.90 89.10 8.10 10% 89.10 19672 0.00 0 12.36
2021-12-23 2465 45554808 27804 2147483647 93.00 98.00 90.40 91.20 2.10 2.36% 91.20 435 91.30 19 12.65
2021-12-24 2465 27047063 17908 2147483647 92.80 95.00 85.30 85.80 5.40 -5.92% 85.80 45 85.90 3 11.90
2021-12-27 2465 10638959 9031 886922397 85.60 86.70 81.30 81.60 4.20 -4.9% 81.60 35 81.80 4 11.32
2021-12-28 2465 11059639 7307 919841437 82.60 85.40 81.50 81.50 0.10 -0.12% 81.50 54 81.60 11 11.30
2021-12-29 2465 4899912 4023 401935208 82.80 82.90 81.00 82.40 0.90 1.1% 82.40 9 82.50 25 11.43
2021-12-30 2465 6085500 4462 484362415 81.20 82.40 78.40 78.80 3.60 -4.37% 78.80 22 78.90 1 10.93