一詮(2486)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　　　20.10
0
0%		19.65
-0.45
-2.24%		 19.75
0.1
0.51%		19.75
0
0%		 　19.95
0.2
1.01%		18.95
-1
-5.01%		18.90
-0.05
-0.26%		18.80
-0.1
-0.53%		18.35
-0.45
-2.39%		 　17.70
-0.65
-3.54%		18.20
0.5
2.82%		17.20
-1
-5.49%		17.25
0.05
0.29%		17.70
0.45
2.61%		 　18.15
0.45
2.54%		17.60
-0.55
-3.03%		17.75
0.15
0.85%		17.65
-0.1
-0.56%		17.05
-0.6
-3.4%		 18.45
2 月　17.65
0.6
3.52%		18.25
0.6
3.4%		19.35
1.1
6.03%		 　　　　　　　　　　　19.75
0.4
2.07%		20.00
0.25
1.27%		20.40
0.4
2%		 　　22.20
1.8
8.82%		 20.60
-1.6
-7.21%		 20.4
3 月　21.00
0.4
1.94%		20.70
-0.3
-1.43%		20.10
-0.6
-2.9%		20.00
-0.1
-0.5%		 　20.10
0.1
0.5%		20.15
0.05
0.25%		22.15
2
9.93%		24.35
2.2
9.93%		25.20
0.85
3.49%		 　27.70
2.5
9.92%		27.55
-0.15
-0.54%		27.05
-0.5
-1.81%		27.50
0.45
1.66%		27.45
-0.05
-0.18%		 　27.40
-0.05
-0.18%		27.95
0.55
2.01%		28.30
0.35
1.25%		28.70
0.4
1.41%		28.50
-0.2
-0.7%		 　28.70
0.2
0.7%		29.60
0.9
3.14%		 25.61
4 月31.85
2.25
7.6%		 　　　34.00
2.15
6.75%		34.15
0.15
0.44%		34.25
0.1
0.29%		35.55
1.3
3.8%		 　37.85
2.3
6.47%		37.55
-0.3
-0.79%		35.00
-2.55
-6.79%		35.95
0.95
2.71%		36.50
0.55
1.53%		 　35.10
-1.4
-3.84%		34.55
-0.55
-1.57%		33.75
-0.8
-2.32%		31.40
-2.35
-6.96%		32.60
1.2
3.82%		 　33.75
1.15
3.53%		33.20
-0.55
-1.63%		34.90
1.7
5.12%		33.70
-1.2
-3.44%		 34.38
5 月　　31.55
-2.15
-6.38%		29.85
-1.7
-5.39%		29.95
0.1
0.34%		31.80
1.85
6.18%		32.40
0.6
1.89%		 　30.55
-1.85
-5.71%		28.40
-2.15
-7.04%		25.85
-2.55
-8.98%		26.05
0.2
0.77%		25.55
-0.5
-1.92%		 　24.40
-1.15
-4.5%		26.55
2.15
8.81%		27.60
1.05
3.95%		25.90
-1.7
-6.16%		27.30
1.4
5.41%		 　28.55
1.25
4.58%		28.50
-0.05
-0.18%		28.40
-0.1
-0.35%		28.40
0
0%		29.75
1.35
4.75%		 29.05
-0.7
-2.35%		28.38
6 月30.00
0.95
3.27%		29.70
-0.3
-1%		29.35
-0.35
-1.18%		28.60
-0.75
-2.56%		 　31.45
2.85
9.97%		30.50
-0.95
-3.02%		29.95
-0.55
-1.8%		29.30
-0.65
-2.17%		29.15
-0.15
-0.51%		 　　31.00
1.85
6.35%		32.95
1.95
6.29%		33.05
0.1
0.3%		32.50
-0.55
-1.66%		 　31.90
-0.6
-1.85%		31.40
-0.5
-1.57%		32.20
0.8
2.55%		34.70
2.5
7.76%		35.35
0.65
1.87%		 35.00
-0.35
-0.99%		36.95
1.95
5.57%		36.65
-0.3
-0.81%		40.30
3.65
9.96%		 32.63
7 月39.75
-0.55
-1.36%		43.70
3.95
9.94%		 　48.05
4.35
9.95%		48.25
0.2
0.42%		53.00
4.75
9.84%		53.00
0
0%		51.60
-1.4
-2.64%		 　53.30
1.7
3.29%		50.00
-3.3
-6.19%		50.70
0.7
1.4%		51.80
1.1
2.17%		53.90
2.1
4.05%		 　59.20
5.3
9.83%		61.40
2.2
3.72%		60.10
-1.3
-2.12%		64.50
4.4
7.32%		62.60
-1.9
-2.95%		 　60.00
-2.6
-4.15%		55.50
-4.5
-7.5%		56.60
1.1
1.98%		55.60
-1
-1.77%		56.40
0.8
1.44%		 54.37
8 月　58.50
2.1
3.72%		59.80
1.3
2.22%		59.70
-0.1
-0.17%		65.60
5.9
9.88%		62.50
-3.1
-4.73%		 　59.40
-3.1
-4.96%		55.20
-4.2
-7.07%		52.90
-2.3
-4.17%		52.00
-0.9
-1.7%		49.50
-2.5
-4.81%		 　50.00
0.5
1.01%		45.00
-5
-10%		47.30
2.3
5.11%		46.25
-1.05
-2.22%		46.30
0.05
0.11%		 　48.90
2.6
5.62%		49.25
0.35
0.72%		49.75
0.5
1.02%		51.60
1.85
3.72%		50.20
-1.4
-2.71%		 　50.80
0.6
1.2%		49.90
-0.9
-1.77%		52.67
9 月53.00
3.1
6.21%		54.70
1.7
3.21%		54.50
-0.2
-0.37%		 　53.50
-1
-1.83%		50.00
-3.5
-6.54%		48.30
-1.7
-3.4%		52.00
3.7
7.66%		53.40
1.4
2.69%		 　51.80
-1.6
-3%		52.60
0.8
1.54%		50.60
-2
-3.8%		51.60
1
1.98%		55.40
3.8
7.36%		 　　　54.60
-0.8
-1.44%		59.90
5.3
9.71%		62.30
2.4
4.01%		 　62.50
0.2
0.32%		61.30
-1.2
-1.92%		55.20
-6.1
-9.95%		58.20
3
5.43%		 54.94
10 月55.70
-2.5
-4.3%		 　50.30
-5.4
-9.69%		53.60
3.3
6.56%		52.60
-1
-1.87%		53.50
0.9
1.71%		52.80
-0.7
-1.31%		 　　51.10
-1.7
-3.22%		49.45
-1.65
-3.23%		50.10
0.65
1.31%		50.30
0.2
0.4%		 　51.10
0.8
1.59%		51.90
0.8
1.57%		54.50
2.6
5.01%		53.60
-0.9
-1.65%		53.40
-0.2
-0.37%		 　57.40
4
7.49%		58.10
0.7
1.22%		59.70
1.6
2.75%		58.70
-1
-1.68%		58.70
0
0%		 54.2
11 月61.40
2.7
4.6%		62.50
1.1
1.79%		58.20
-4.3
-6.88%		58.70
0.5
0.86%		57.80
-0.9
-1.53%		 　55.70
-2.1
-3.63%		57.50
1.8
3.23%		58.40
0.9
1.57%		58.00
-0.4
-0.68%		60.80
2.8
4.83%		 　61.80
1
1.64%		58.80
-3
-4.85%		58.60
-0.2
-0.34%		59.30
0.7
1.19%		60.20
0.9
1.52%		 　59.60
-0.6
-1%		56.40
-3.2
-5.37%		56.80
0.4
0.71%		56.20
-0.6
-1.06%		53.80
-2.4
-4.27%		 　53.60
-0.2
-0.37%		55.30
1.7
3.17%		 57.97
12 月55.10
-0.2
-0.36%		53.60
-1.5
-2.72%		53.50
-0.1
-0.19%		 　53.10
-0.4
-0.75%		52.50
-0.6
-1.13%		53.40
0.9
1.71%		52.00
-1.4
-2.62%		51.30
-0.7
-1.35%		 　51.70
0.4
0.78%		50.10
-1.6
-3.09%		50.70
0.6
1.2%		52.70
2
3.94%		50.90
-1.8
-3.42%		 　51.00
0.1
0.2%		51.50
0.5
0.98%		52.10
0.6
1.17%		52.40
0.3
0.58%		52.10
-0.3
-0.57%		 　51.50
-0.6
-1.15%		50.90
-0.6
-1.17%		52.20
1.3
2.55%		51.50
-0.7
-1.34%		　52.04

說明:最高漲幅:9.97%最低跌幅:-10% 最高價:65.60最低價:17.05平均價:41.22,灰色底表示週末,漲160天(225.05)元,跌138天(-178.15)元,平盤5天
10%=15,9%=3,8%=4,7%=7,6%=11,5%=12,4%=15,3%=18,2%=30,1%=32,0%=18,-0%=1,-1%=1,-2%=4,-3%=7,-4%=8,-5%=11,-6%=13,-7%=15,-8%=19,-9%=28,-10%=31,

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 2486 17259721 6614 348558106 19.70 20.75 19.55 20.10 0.70 0% 20.10 65 20.15 6 0.00
2021-01-05 2486 6603511 2573 131267407 20.10 20.45 19.60 19.65 0.45 -2.24% 19.65 2 19.70 173 0.00
2021-01-07 2486 4533081 1764 89638634 19.70 20.15 19.50 19.75 0.30 0.51% 19.75 22 19.80 30 0.00
2021-01-08 2486 56720191 16040 1191359145 20.05 21.70 19.70 19.75 0.00 0% 19.70 177 19.75 45 0.00
2021-01-11 2486 8629817 2746 172087952 20.35 20.40 19.70 19.95 0.20 1.01% 19.95 23 20.00 104 0.00
2021-01-12 2486 8719119 3545 167761519 20.05 20.10 18.80 18.95 1.00 -5.01% 18.95 106 19.00 53 0.00
2021-01-13 2486 5651494 2357 107412525 19.30 19.45 18.70 18.90 0.05 -0.26% 18.85 98 18.90 25 0.00
2021-01-14 2486 3634427 1533 68505894 19.00 19.15 18.70 18.80 0.10 -0.53% 18.75 117 18.80 24 0.00
2021-01-15 2486 10899664 4212 198254302 18.80 19.20 17.50 18.35 0.45 -2.39% 18.30 90 18.35 37 0.00
2021-01-18 2486 5578494 2437 97913264 18.10 18.20 17.10 17.70 0.65 -3.54% 17.70 63 17.75 15 0.00
2021-01-19 2486 5858467 2567 108093981 17.70 19.00 17.70 18.20 0.50 2.82% 18.15 26 18.20 66 0.00
2021-01-20 2486 4947637 2252 87022329 18.00 18.45 17.10 17.20 1.00 -5.49% 17.20 3 17.25 9 0.00
2021-01-21 2486 3592253 1514 62639439 17.45 17.90 17.10 17.25 0.05 0.29% 17.20 209 17.25 76 0.00
2021-01-22 2486 2783325 1116 48732497 17.40 17.85 17.20 17.70 0.45 2.61% 17.65 5 17.70 242 0.00
2021-01-25 2486 2929729 1083 52449064 18.00 18.30 17.40 18.15 0.45 2.54% 18.15 52 18.20 57 0.00
2021-01-26 2486 2807716 1105 49903038 18.15 18.35 17.40 17.60 0.55 -3.03% 17.60 62 17.65 7 0.00
2021-01-27 2486 1783654 647 31519944 17.70 17.95 17.40 17.75 0.15 0.85% 17.75 5 17.80 86 0.00
2021-01-28 2486 1424755 672 25264784 17.50 18.00 17.35 17.65 0.10 -0.56% 17.65 7 17.70 156 0.00
2021-01-29 2486 2514334 869 43686024 17.95 17.95 17.00 17.05 0.60 -3.4% 17.05 24 17.10 1 0.00
2021-02-02 2486 2337343 880 41618867 17.60 18.10 17.60 17.65 0.15 3.52% 17.65 14 17.70 198 0.00
2021-02-03 2486 7421941 2771 137701632 17.90 19.15 17.90 18.25 0.60 3.4% 18.25 1 18.30 1 0.00
2021-02-04 2486 14978361 5387 284602165 18.25 19.40 17.95 19.35 1.10 6.03% 19.30 36 19.35 330 0.00
2021-02-17 2486 13854741 4738 274820663 19.10 20.60 18.80 19.75 0.85 2.07% 19.75 96 19.80 1 0.00
2021-02-18 2486 7273250 2690 144887665 19.75 20.25 19.45 20.00 0.25 1.27% 19.95 21 20.00 58 0.00
2021-02-19 2486 8848963 3091 178887161 20.05 20.50 19.80 20.40 0.40 2% 20.40 17 20.45 140 0.00
2021-02-23 2486 30309865 11790 681691690 22.40 23.75 21.15 22.20 0.20 8.82% 22.15 4 22.20 5 0.00
2021-02-25 2486 11158531 4097 234824563 21.70 22.00 20.45 20.60 0.90 -7.21% 20.60 69 20.65 3 0.00
2021-03-02 2486 9831077 3470 205951846 21.45 21.55 20.35 21.00 0.20 1.94% 20.90 2 21.00 96 0.00
2021-03-03 2486 4735288 1866 98548370 20.90 21.20 20.50 20.70 0.30 -1.43% 20.70 36 20.75 16 0.00
2021-03-04 2486 3373980 1520 68946546 20.70 20.95 20.10 20.10 0.60 -2.9% 20.10 14 20.20 16 0.00
2021-03-05 2486 3034305 1284 60615770 19.90 20.25 19.75 20.00 0.10 -0.5% 20.00 29 20.05 10 0.00
2021-03-08 2486 3654508 1409 74023781 20.35 20.65 19.95 20.10 0.10 0.5% 20.05 5 20.10 67 0.00
2021-03-09 2486 3999454 1140 80309789 20.25 20.35 19.55 20.15 0.05 0.25% 20.10 2 20.15 13 0.00
2021-03-10 2486 31156191 9876 680906339 20.85 22.15 20.50 22.15 2.00 9.93% 22.15 329 0.00 0 0.00
2021-03-11 2486 71726267 22577 1680475325 22.00 24.35 21.50 24.35 2.20 9.93% 24.35 3822 0.00 0 0.00
2021-03-12 2486 83189654 32071 2062641759 24.80 25.80 23.80 25.20 0.85 3.49% 25.15 12 25.20 119 0.00
2021-03-15 2486 57889391 18528 1551346077 25.00 27.70 24.80 27.70 2.50 9.92% 27.70 6043 0.00 0 0.00
2021-03-16 2486 83112602 31921 2147483647 28.20 29.30 26.50 27.55 0.15 -0.54% 27.50 1 27.55 20 0.00
2021-03-17 2486 25795684 10159 709597549 27.55 28.20 26.95 27.05 0.50 -1.81% 27.05 71 27.10 12 0.00
2021-03-18 2486 16428125 6694 452611914 27.50 28.20 27.00 27.50 0.45 1.66% 27.50 55 27.55 58 0.00
2021-03-19 2486 16743136 5557 460727210 27.05 27.85 27.00 27.45 0.05 -0.18% 27.40 184 27.45 1 0.00
2021-03-22 2486 18614490 6915 515732429 27.60 28.30 27.05 27.40 0.05 -0.18% 27.35 152 27.40 2 0.00
2021-03-23 2486 23484563 9636 654956713 27.35 28.75 27.00 27.95 0.55 2.01% 27.90 65 28.00 51 0.00
2021-03-24 2486 25721066 10554 731135791 27.95 29.15 27.65 28.30 0.35 1.25% 28.30 74 28.35 101 0.00
2021-03-25 2486 68645315 24939 2044853347 28.15 31.10 28.05 28.70 0.40 1.41% 28.65 5 28.70 50 0.00
2021-03-26 2486 21197603 8411 605808431 28.70 29.20 28.20 28.50 0.20 -0.7% 28.50 6 28.55 96 0.00
2021-03-29 2486 12986127 5740 376517671 28.70 29.55 28.50 28.70 0.20 0.7% 28.70 8 28.75 75 0.00
2021-03-30 2486 19012981 8304 564547477 29.10 30.40 29.05 29.60 0.90 3.14% 29.60 20 29.65 30 0.00
2021-04-01 2486 32206619 13935 1063315984 33.05 34.60 31.55 31.85 0.50 7.6% 31.80 43 31.90 25 0.00
2021-04-06 2486 21024919 8142 708064636 32.80 34.80 31.95 34.00 2.15 6.75% 34.00 90 34.05 184 0.00
2021-04-07 2486 17793613 7404 613963594 34.50 35.60 33.60 34.15 0.15 0.44% 34.15 59 34.20 46 0.00
2021-04-08 2486 10212528 4341 352291177 34.45 35.20 34.10 34.25 0.10 0.29% 34.25 11 34.30 58 0.00
2021-04-09 2486 20044922 8735 709093757 34.90 36.50 34.10 35.55 1.30 3.8% 35.50 157 35.55 199 0.00
2021-04-12 2486 25038644 11194 932956392 35.70 38.35 35.70 37.85 2.30 6.47% 37.80 21 37.85 18 0.00
2021-04-13 2486 15796190 7340 594123088 37.85 38.70 36.50 37.55 0.30 -0.79% 37.30 1 37.55 13 0.00
2021-04-14 2486 23546793 9673 843941905 37.50 38.50 33.80 35.00 2.55 -6.79% 34.95 16 35.00 105 0.00
2021-04-15 2486 12024247 5081 428971937 35.35 36.50 34.60 35.95 0.95 2.71% 35.90 34 35.95 63 0.00
2021-04-16 2486 13942644 5862 507791050 35.95 37.65 35.55 36.50 0.55 1.53% 36.35 2 36.50 199 0.00
2021-04-19 2486 10566729 4716 376727620 36.50 36.75 35.00 35.10 1.40 -3.84% 35.10 62 35.15 12 0.00
2021-04-20 2486 15989217 6900 547089889 33.80 35.50 32.00 34.55 0.55 -1.57% 34.55 8 34.60 1 0.00
2021-04-21 2486 10120123 4957 343051081 34.55 35.00 33.20 33.75 0.80 -2.32% 33.70 3 33.75 158 0.00
2021-04-22 2486 13184394 6098 430001851 33.75 34.15 31.40 31.40 2.35 -6.96% 31.40 27 31.45 1 0.00
2021-04-23 2486 9290835 4544 304035082 31.40 33.70 31.40 32.60 1.20 3.82% 32.60 40 32.65 2 0.00
2021-04-26 2486 6103885 2905 203171415 33.00 33.80 32.75 33.75 1.15 3.53% 33.70 25 33.75 5 0.00
2021-04-27 2486 3962509 2101 132534770 33.75 34.10 32.95 33.20 0.55 -1.63% 33.15 23 33.20 22 0.00
2021-04-28 2486 9546220 4561 329184875 33.40 35.30 33.40 34.90 1.70 5.12% 34.85 45 34.90 188 0.00
2021-04-29 2486 5994771 2894 204424577 34.90 34.90 33.60 33.70 1.20 -3.44% 33.70 45 33.80 1 0.00
2021-05-03 2486 5452414 2812 175474996 33.75 33.75 31.55 31.55 2.15 -6.38% 31.55 8 31.60 44 0.00
2021-05-04 2486 6909090 3191 206712530 31.55 32.10 28.40 29.85 1.70 -5.39% 29.85 28 29.90 3 0.00
2021-05-05 2486 3031901 1608 92067864 29.85 31.30 29.35 29.95 0.10 0.34% 29.90 8 29.95 37 0.00
2021-05-06 2486 5270797 2575 162664055 30.25 31.80 29.75 31.80 1.85 6.18% 31.75 1 31.80 6 0.00
2021-05-07 2486 5441827 2731 173359073 31.50 32.65 30.70 32.40 0.60 1.89% 32.40 26 32.45 3 0.00
2021-05-10 2486 5670337 2657 176452487 32.00 32.10 30.40 30.55 1.85 -5.71% 30.50 44 30.55 8 0.00
2021-05-11 2486 6475274 3072 186472303 28.80 30.50 27.60 28.40 2.15 -7.04% 28.40 14 28.45 68 0.00
2021-05-12 2486 8277196 3656 217765916 28.10 28.15 25.60 25.85 2.55 -8.98% 25.80 15 25.85 134 0.00
2021-05-13 2486 5865492 2597 150077832 24.60 26.80 23.70 26.05 0.20 0.77% 26.00 73 26.05 64 651.25
2021-05-14 2486 4230931 1923 111499699 27.00 27.65 25.30 25.55 0.50 -1.92% 25.50 51 25.55 5 638.75
2021-05-17 2486 7357156 3414 181447101 23.05 26.30 23.05 24.40 1.15 -4.5% 24.40 64 24.45 5 610.00
2021-05-18 2486 4588341 1819 118672938 24.90 26.60 24.80 26.55 2.15 8.81% 26.50 40 26.55 22 663.75
2021-05-19 2486 3431237 1569 92767794 26.55 27.65 26.10 27.60 1.05 3.95% 27.55 14 27.60 4 690.00
2021-05-20 2486 3166310 1547 83750847 27.55 27.55 25.60 25.90 1.70 -6.16% 25.90 8 25.95 1 647.50
2021-05-21 2486 2927899 1327 78907208 26.50 27.40 26.25 27.30 1.40 5.41% 27.20 72 27.30 57 682.50
2021-05-24 2486 3726231 1617 104184903 27.00 28.80 26.75 28.55 1.25 4.58% 28.50 21 28.55 10 713.75
2021-05-25 2486 4963123 2363 143043443 29.45 29.45 28.40 28.50 0.05 -0.18% 28.45 16 28.50 13 712.50
2021-05-26 2486 5283339 2414 153378155 29.00 29.90 28.25 28.40 0.10 -0.35% 28.40 66 28.45 2 710.00
2021-05-27 2486 1867418 927 53182791 28.30 28.95 27.95 28.40 0.00 0% 28.40 29 28.45 1 710.00
2021-05-28 2486 7161067 3249 214086473 28.95 30.90 28.75 29.75 1.35 4.75% 29.70 67 29.75 19 743.75
2021-05-31 2486 4312002 2078 126729521 29.95 30.15 29.00 29.05 0.70 -2.35% 29.05 19 29.10 13 726.25
2021-06-01 2486 5929748 2570 177895790 29.35 30.75 29.35 30.00 0.95 3.27% 29.95 28 30.00 54 750.00
2021-06-02 2486 4485777 2166 134757372 30.50 30.95 29.25 29.70 0.30 -1% 29.65 1 29.70 12 742.50
2021-06-03 2486 2825919 1210 83654785 30.00 30.15 29.15 29.35 0.35 -1.18% 29.35 93 29.40 3 733.75
2021-06-04 2486 2929353 1569 84281752 29.35 29.60 28.30 28.60 0.75 -2.56% 28.55 1 28.60 34 715.00
2021-06-07 2486 13742980 5616 418949362 29.05 31.45 28.90 31.45 2.85 9.97% 31.45 11161 0.00 0 786.25
2021-06-08 2486 19348066 8725 597789044 31.50 32.00 30.30 30.50 0.95 -3.02% 30.50 26 30.55 72 762.50
2021-06-09 2486 12158427 5438 371530078 30.30 31.60 29.65 29.95 0.55 -1.8% 29.95 28 30.00 18 748.75
2021-06-10 2486 5056491 2573 149990443 30.00 30.50 29.05 29.30 0.65 -2.17% 29.30 36 29.35 2 732.50
2021-06-11 2486 2472612 1447 72327819 29.60 29.70 29.00 29.15 0.15 -0.51% 29.15 40 29.20 11 728.75
2021-06-15 2486 6949602 3517 211384765 29.60 31.30 29.15 31.00 1.85 6.35% 30.85 5 31.00 124 775.00
2021-06-16 2486 23928137 10317 773525213 30.95 33.50 30.25 32.95 1.95 6.29% 32.90 18 32.95 84 823.75
2021-06-17 2486 20239193 9958 674856762 32.60 34.35 32.15 33.05 0.10 0.3% 33.05 12 33.10 31 826.25
2021-06-18 2486 10214613 4870 334910458 32.80 33.85 32.00 32.50 0.55 -1.66% 32.30 7 32.50 32 812.50
2021-06-21 2486 8474128 4338 275675652 32.15 33.30 31.85 31.90 0.60 -1.85% 31.90 71 31.95 4 797.50
2021-06-22 2486 4859668 2466 154885114 32.25 32.90 31.40 31.40 0.50 -1.57% 31.40 15 31.45 19 785.00
2021-06-23 2486 6711497 3423 215733358 31.80 32.85 31.10 32.20 0.80 2.55% 32.20 15 32.25 8 805.00
2021-06-24 2486 23703096 10739 803451078 32.80 34.85 32.25 34.70 2.50 7.76% 34.70 22 34.75 45 867.50
2021-06-25 2486 53613862 24773 1946676891 34.70 37.65 34.20 35.35 0.65 1.87% 35.35 255 35.40 31 883.75
2021-06-27 2486 1000 1 35000 35.00 35.00 35.00 35.00 0.35 -0.99% 0.00 255 0.00 31 875.00
2021-06-28 2486 24010350 11092 869179416 35.25 37.00 35.20 36.95 1.60 5.57% 36.90 13 36.95 144 923.75
2021-06-29 2486 15855697 7355 582852250 37.60 37.60 36.00 36.65 0.30 -0.81% 36.65 1 36.70 32 916.25
2021-06-30 2486 39547057 14412 1543004465 36.90 40.30 36.65 40.30 3.65 9.96% 40.30 1112 0.00 0 1007.50
2021-07-01 2486 63387101 26247 2147483647 42.30 44.30 39.55 39.75 0.55 -1.36% 39.75 19 39.80 21 993.75
2021-07-02 2486 41521646 15777 1774360201 40.25 43.70 39.55 43.70 3.95 9.94% 43.70 1362 0.00 0 1092.50
2021-07-05 2486 10754343 3197 510955685 46.50 48.05 46.50 48.05 4.35 9.95% 48.05 16072 0.00 0 1201.25
2021-07-06 2486 58979798 28490 2147483647 52.70 52.80 47.30 48.25 0.20 0.42% 48.25 57 48.30 1 1206.25
2021-07-07 2486 68154237 25493 2147483647 48.00 53.00 46.70 53.00 4.75 9.84% 53.00 9943 0.00 0 1325.00
2021-07-08 2486 67953722 31324 2147483647 54.00 55.20 49.10 53.00 0.00 0% 53.00 44 53.10 76 1325.00
2021-07-09 2486 22166510 11562 1154785775 50.00 53.80 50.00 51.60 1.40 -2.64% 51.60 187 51.70 36 1290.00
2021-07-12 2486 11087896 5922 582022206 52.40 53.90 50.80 53.30 1.70 3.29% 53.20 123 53.30 77 1332.50
2021-07-13 2486 7664556 4451 398434377 53.80 53.80 50.00 50.00 3.30 -6.19% 50.00 109 50.10 24 1250.00
2021-07-14 2486 9623924 4380 469582175 50.90 50.90 46.00 50.70 0.70 1.4% 50.70 26 50.80 74 1267.50
2021-07-15 2486 8568349 3945 447883170 50.70 53.50 50.70 51.80 1.10 2.17% 51.80 24 52.00 84 1295.00
2021-07-16 2486 8341109 3876 441112329 51.80 53.90 50.90 53.90 2.10 4.05% 53.80 12 53.90 16 1347.50
2021-07-19 2486 13436834 6885 773755901 54.60 59.20 54.60 59.20 5.30 9.83% 59.20 4561 0.00 0 1480.00
2021-07-20 2486 16522494 8547 1020509352 59.20 64.70 59.20 61.40 2.20 3.72% 61.30 16 61.40 6 1535.00
2021-07-21 2486 9990449 5901 603660146 61.40 63.80 58.20 60.10 1.30 -2.12% 60.10 25 60.20 12 1502.50
2021-07-22 2486 11422000 5187 711202500 60.20 64.70 60.10 64.50 4.40 7.32% 64.40 2 64.50 8 1612.50
2021-07-23 2486 10789225 6082 673644091 65.50 65.50 59.00 62.60 1.90 -2.95% 62.60 47 62.70 62 1565.00
2021-07-26 2486 13611163 7398 816546364 59.70 61.80 58.50 60.00 2.60 -4.15% 60.00 4 60.10 4 1500.00
2021-07-27 2486 14027315 7668 816704718 60.50 61.60 55.30 55.50 4.50 -7.5% 55.50 29 55.60 2 1387.50
2021-07-28 2486 24026961 12028 1297716621 54.00 58.40 48.95 56.60 0.00 1.98% 56.60 8 56.70 32 1415.00
2021-07-29 2486 10297113 6154 585956809 57.40 59.30 55.40 55.60 1.00 -1.77% 55.60 137 55.70 5 1390.00
2021-07-30 2486 22468485 11281 1310221995 54.90 60.70 54.80 56.40 0.80 1.44% 56.30 90 56.40 8 1410.00
2021-08-02 2486 13510483 7170 778220300 56.40 59.30 55.00 58.50 2.10 3.72% 58.40 2 58.50 42 1462.50
2021-08-03 2486 13227852 7631 787945444 58.00 61.40 58.00 59.80 1.30 2.22% 59.70 1 59.80 86 1495.00
2021-08-04 2486 11592075 6199 695563895 59.70 61.10 58.60 59.70 0.10 -0.17% 59.70 47 59.80 7 1492.50
2021-08-05 2486 50571414 21269 2147483647 59.70 65.60 59.70 65.60 5.90 9.88% 65.60 7573 0.00 0 1640.00
2021-08-06 2486 34002317 18568 2147483647 65.00 65.00 61.80 62.50 3.10 -4.73% 62.40 4 62.50 16 1562.50
2021-08-09 2486 19035564 11110 1166524096 62.00 63.60 59.20 59.40 3.10 -4.96% 59.30 43 59.50 36 1485.00
2021-08-10 2486 16482217 9565 942589435 59.70 60.50 55.20 55.20 4.20 -7.07% 55.20 140 55.40 8 1380.00
2021-08-11 2486 20735743 10777 1121406590 55.60 57.00 52.00 52.90 2.30 -4.17% 52.90 13 53.00 2 1322.50
2021-08-12 2486 12045956 5991 640298939 53.80 54.60 52.00 52.00 0.90 -1.7% 52.00 139 52.10 6 78.79
2021-08-13 2486 13914060 7525 703063911 51.10 52.70 49.30 49.50 2.50 -4.81% 49.50 69 49.55 4 75.00
2021-08-16 2486 17438475 8672 847774698 49.35 50.30 46.50 50.00 0.50 1.01% 50.00 13 50.10 26 75.76
2021-08-17 2486 20403500 9878 963503823 49.95 50.90 45.00 45.00 5.00 -10% 0.00 0 45.00 3667 68.18
2021-08-18 2486 25609437 12802 1161901124 42.80 49.20 42.80 47.30 2.30 5.11% 47.30 11 47.35 1 71.67
2021-08-19 2486 15013500 8340 712223645 46.50 49.00 45.85 46.25 1.05 -2.22% 46.25 8 46.30 5 70.08
2021-08-20 2486 14711799 7912 679570315 46.40 47.50 45.10 46.30 0.05 0.11% 46.20 3 46.30 20 70.15
2021-08-23 2486 17350257 9211 842264043 46.90 50.00 46.80 48.90 2.60 5.62% 48.90 23 48.95 4 74.09
2021-08-24 2486 22314871 12872 1110010007 50.30 51.40 48.00 49.25 0.35 0.72% 49.20 22 49.25 29 74.62
2021-08-25 2486 14749206 8582 739177505 49.25 51.10 48.85 49.75 0.50 1.02% 49.75 50 49.80 4 75.38
2021-08-26 2486 27869751 15394 1452000626 50.80 53.90 50.70 51.60 1.85 3.72% 51.60 23 51.70 12 78.18
2021-08-27 2486 11109799 6493 563542983 51.00 52.00 49.60 50.20 1.40 -2.71% 50.20 52 50.30 29 76.06
2021-08-30 2486 6332640 3643 322816987 50.80 51.70 50.30 50.80 0.60 1.2% 50.80 5 50.90 16 76.97
2021-08-31 2486 5486886 3211 275839972 51.00 51.30 49.60 49.90 0.90 -1.77% 49.90 10 50.10 1 75.61
2021-09-01 2486 22328010 12629 1171695669 50.20 53.90 50.20 53.00 3.10 6.21% 52.90 30 53.00 29 80.30
2021-09-02 2486 35639973 19985 1935066472 52.80 55.50 52.50 54.70 1.70 3.21% 54.60 17 54.70 49 82.88
2021-09-03 2486 18766743 10762 1013755989 54.50 55.50 53.10 54.50 0.20 -0.37% 54.40 7 54.50 204 82.58
2021-09-06 2486 18137809 10030 989826334 54.10 55.90 53.30 53.50 1.00 -1.83% 53.50 38 53.60 16 81.06
2021-09-07 2486 18660351 10851 941627386 53.20 53.60 48.75 50.00 3.50 -6.54% 49.95 52 50.00 15 75.76
2021-09-08 2486 10198087 5619 501732118 49.00 50.80 48.30 48.30 1.70 -3.4% 48.25 16 48.40 16 73.18
2021-09-09 2486 11548917 6415 581800626 48.30 52.00 47.90 52.00 3.70 7.66% 52.00 84 52.10 84 78.79
2021-09-10 2486 12937359 6892 673268231 51.20 53.40 50.70 53.40 1.40 2.69% 53.30 5 53.40 45 80.91
2021-09-13 2486 8094042 4287 425445908 53.20 53.90 51.80 51.80 1.60 -3% 51.80 76 51.90 17 78.48
2021-09-14 2486 12501395 6856 664549678 52.20 54.00 52.20 52.60 0.80 1.54% 52.50 163 52.60 9 79.70
2021-09-15 2486 11388300 6566 587136497 52.20 53.20 50.20 50.60 2.00 -3.8% 50.60 174 50.70 3 76.67
2021-09-16 2486 5832007 3533 299591578 51.00 52.20 50.30 51.60 1.00 1.98% 51.50 14 51.60 30 78.18
2021-09-17 2486 35956000 17800 1952967400 51.60 56.40 50.40 55.40 3.80 7.36% 55.40 4 55.50 300 83.94
2021-09-22 2486 22986367 12972 1256967948 53.00 56.00 52.50 54.60 0.80 -1.44% 54.60 80 54.70 1 82.73
2021-09-23 2486 47762669 25949 2147483647 56.00 59.90 55.60 59.90 5.30 9.71% 59.80 18 59.90 497 90.76
2021-09-24 2486 88180048 44492 2147483647 60.80 65.00 60.80 62.30 2.40 4.01% 62.30 215 62.40 24 94.39
2021-09-27 2486 33474022 18119 2110090346 63.00 64.30 62.00 62.50 0.20 0.32% 62.40 66 62.50 5 94.70
2021-09-28 2486 37516969 19077 2147483647 62.30 63.30 59.70 61.30 1.20 -1.92% 61.30 65 61.40 3 92.88
2021-09-29 2486 48889657 26283 2147483647 58.80 59.70 55.20 55.20 6.10 -9.95% 55.20 302 55.30 13 83.64
2021-09-30 2486 31462613 17225 1790491937 55.00 58.40 55.00 58.20 3.00 5.43% 58.10 21 58.20 2 88.18
2021-10-01 2486 23523255 12487 1316296713 56.20 57.30 54.80 55.70 2.50 -4.3% 55.70 89 55.80 26 84.39
2021-10-04 2486 33571462 15680 1759911911 56.50 57.20 50.20 50.30 5.40 -9.69% 50.30 292 50.40 32 76.21
2021-10-05 2486 36984261 17600 1889035231 48.60 54.80 46.25 53.60 3.30 6.56% 53.50 30 53.60 12 81.21
2021-10-06 2486 36509783 19095 1950714125 54.00 55.50 50.70 52.60 1.00 -1.87% 52.50 4 52.60 69 79.70
2021-10-07 2486 20337907 11067 1099464056 54.00 55.00 53.30 53.50 0.90 1.71% 53.50 140 53.60 12 81.06
2021-10-08 2486 14296649 8289 772110556 54.30 55.20 52.70 52.80 0.70 -1.31% 52.80 90 52.90 5 80.00
2021-10-12 2486 10858034 5708 559899473 51.60 52.80 51.00 51.10 1.70 -3.22% 51.10 60 51.20 19 77.42
2021-10-13 2486 11203069 6693 564423417 51.50 52.20 49.30 49.45 1.65 -3.23% 49.45 126 49.50 32 74.92
2021-10-14 2486 9697991 5383 487016313 51.00 51.30 49.00 50.10 0.65 1.31% 50.10 2 50.20 28 75.91
2021-10-15 2486 9577691 5506 488983529 51.50 52.30 50.10 50.30 0.20 0.4% 50.30 46 50.40 5 76.21
2021-10-18 2486 7468619 3987 380740496 50.90 51.70 49.90 51.10 0.80 1.59% 51.10 25 51.20 28 77.42
2021-10-19 2486 8093191 4464 420279490 51.10 53.00 51.10 51.90 0.80 1.57% 51.80 79 51.90 21 78.64
2021-10-20 2486 18965090 9883 1014484091 52.30 54.80 51.80 54.50 2.60 5.01% 54.40 57 54.50 167 82.58
2021-10-21 2486 15296065 8629 830392341 54.30 55.40 53.20 53.60 0.90 -1.65% 53.60 14 53.70 8 81.21
2021-10-22 2486 7503327 4418 400481921 53.50 54.20 52.30 53.40 0.20 -0.37% 53.30 47 53.40 11 80.91
2021-10-25 2486 30841446 15753 1737211682 54.00 57.70 53.80 57.40 4.00 7.49% 57.30 37 57.40 302 86.97
2021-10-26 2486 61806475 30949 2147483647 60.40 61.50 58.10 58.10 0.70 1.22% 58.10 65 58.20 49 88.03
2021-10-27 2486 21184281 12008 1241738684 58.00 59.70 57.00 59.70 1.60 2.75% 59.70 19 59.80 79 90.45
2021-10-28 2486 16468143 9170 979483519 59.70 60.40 58.70 58.70 1.00 -1.68% 58.70 36 58.80 11 88.94
2021-10-29 2486 27994245 13914 1661636559 58.60 60.50 57.70 58.70 0.00 0% 58.70 14 58.80 11 88.94
2021-11-01 2486 56364557 29448 2147483647 59.00 63.60 59.00 61.40 2.70 4.6% 61.40 121 61.50 59 93.03
2021-11-02 2486 97099402 46991 2147483647 64.50 67.50 60.70 62.50 1.10 1.79% 62.50 15 62.60 13 94.70
2021-11-03 2486 62448780 33026 2147483647 63.00 64.60 56.70 58.20 4.30 -6.88% 58.10 136 58.20 15 88.18
2021-11-04 2486 31021881 18883 1850880333 59.10 61.00 58.50 58.70 0.50 0.86% 58.60 195 58.70 6 88.94
2021-11-05 2486 19338154 11335 1114647840 58.70 59.50 56.30 57.80 0.90 -1.53% 57.70 62 57.80 41 87.58
2021-11-08 2486 17070180 10121 959904404 56.40 57.70 55.60 55.70 2.10 -3.63% 55.60 502 55.70 33 84.39
2021-11-09 2486 15310436 8734 876835428 56.20 58.00 55.90 57.50 1.80 3.23% 57.40 48 57.50 34 87.12
2021-11-10 2486 11164253 6561 647997647 57.00 58.60 56.70 58.40 0.90 1.57% 58.30 24 58.40 16 88.48
2021-11-11 2486 13231564 7981 775593614 57.80 59.70 57.50 58.00 0.40 -0.68% 58.00 1 58.10 3 44.96
2021-11-12 2486 25955063 15126 1560251839 58.40 61.50 58.10 60.80 2.80 4.83% 60.80 99 60.90 285 47.13
2021-11-15 2486 28541491 17002 1751173557 61.30 62.50 60.10 61.80 1.00 1.64% 61.70 54 61.80 79 47.91
2021-11-16 2486 25503508 15784 1520442622 61.80 62.20 58.60 58.80 3.00 -4.85% 58.80 9 58.90 28 45.58
2021-11-17 2486 14143449 8720 837705944 59.20 60.30 58.20 58.60 0.20 -0.34% 58.60 263 58.70 9 45.43
2021-11-18 2486 18019755 10823 1080908568 59.50 61.40 59.00 59.30 0.70 1.19% 59.30 31 59.40 4 45.97
2021-11-19 2486 36567252 20471 2147483647 59.90 62.50 59.70 60.20 0.90 1.52% 60.20 174 60.30 15 46.67
2021-11-22 2486 17136389 11339 1038863761 61.00 62.00 59.60 59.60 0.60 -1% 59.60 180 59.70 14 46.20
2021-11-23 2486 24794439 15416 1422903163 59.60 60.30 55.70 56.40 3.20 -5.37% 56.40 83 56.50 111 43.72
2021-11-24 2486 7647149 4777 431840184 55.80 57.10 55.80 56.80 0.40 0.71% 56.70 25 56.80 144 44.03
2021-11-25 2486 6386287 3558 363332978 57.00 57.70 56.10 56.20 0.60 -1.06% 56.20 67 56.30 14 43.57
2021-11-26 2486 12073192 7415 656305453 56.30 56.80 53.40 53.80 2.40 -4.27% 53.80 156 53.90 21 41.71
2021-11-29 2486 9574962 5564 506099009 52.60 54.00 51.40 53.60 0.20 -0.37% 53.60 105 53.70 12 41.55
2021-11-30 2486 6669031 4132 365878557 54.60 55.50 54.10 55.30 1.70 3.17% 55.00 5 55.30 65 42.87
2021-12-01 2486 3931972 2254 215478124 54.70 55.60 54.10 55.10 0.20 -0.36% 55.10 27 55.20 8 42.71
2021-12-02 2486 4764529 3429 259115379 55.30 55.50 53.30 53.60 1.50 -2.72% 53.50 83 53.60 21 41.55
2021-12-03 2486 4144806 2403 223656829 54.50 54.60 53.40 53.50 0.10 -0.19% 53.50 55 53.60 22 41.47
2021-12-06 2486 4146192 2737 220507515 52.80 53.90 52.50 53.10 0.40 -0.75% 53.00 30 53.10 32 41.16
2021-12-07 2486 4865921 3086 258640244 53.60 54.20 52.20 52.50 0.60 -1.13% 52.50 28 52.60 6 40.70
2021-12-08 2486 5763844 3521 306811374 53.20 54.00 52.30 53.40 0.90 1.71% 53.40 15 53.50 86 41.40
2021-12-09 2486 4874209 3251 256554762 53.90 53.90 52.00 52.00 1.40 -2.62% 52.00 509 52.10 23 40.31
2021-12-10 2486 4696462 3062 241348040 52.00 52.40 50.50 51.30 0.70 -1.35% 51.20 41 51.30 23 39.77
2021-12-13 2486 3053881 1950 158285584 52.00 52.30 51.10 51.70 0.40 0.78% 51.60 77 51.70 13 40.08
2021-12-14 2486 4118792 3103 208080247 51.80 51.90 50.10 50.10 1.60 -3.09% 50.10 50 50.20 5 38.84
2021-12-15 2486 2119682 1357 107479978 50.10 51.20 50.10 50.70 0.60 1.2% 50.60 55 50.70 13 39.30
2021-12-16 2486 4131457 2963 215457729 51.50 52.90 51.40 52.70 2.00 3.94% 52.70 8 52.80 30 40.85
2021-12-17 2486 3632097 2789 186139473 52.60 52.60 50.70 50.90 1.80 -3.42% 50.80 120 50.90 5 39.46
2021-12-20 2486 1415862 935 72152745 50.40 51.40 50.40 51.00 0.10 0.2% 50.90 12 51.00 12 39.53
2021-12-21 2486 1579069 1094 81021948 51.40 51.90 50.50 51.50 0.50 0.98% 51.40 36 51.50 7 39.92
2021-12-22 2486 3687075 2216 192741904 52.00 52.90 51.60 52.10 0.60 1.17% 52.10 55 52.20 37 40.39
2021-12-23 2486 4607529 3165 244206059 52.80 53.80 52.30 52.40 0.30 0.58% 52.40 23 52.50 5 40.62
2021-12-24 2486 2319417 1661 121784222 53.50 53.50 51.90 52.10 0.30 -0.57% 52.10 13 52.20 5 40.39
2021-12-27 2486 1649096 1176 85356291 52.40 52.50 51.30 51.50 0.60 -1.15% 51.50 17 51.60 16 39.92
2021-12-28 2486 2499657 1666 127730970 52.00 52.00 50.70 50.90 0.60 -1.17% 50.80 53 50.90 10 39.46
2021-12-29 2486 3349211 2075 174233152 51.50 52.50 51.10 52.20 1.30 2.55% 52.20 11 52.30 32 40.47
2021-12-30 2486 2005300 1468 103746362 52.60 52.60 51.20 51.50 0.70 -1.34% 51.50 39 51.60 11 39.92