怡利電(2497)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　　　35.85
0
0%		37.00
1.15
3.21%		 38.45
1.45
3.92%		38.80
0.35
0.91%		 　39.15
0.35
0.9%		39.60
0.45
1.15%		40.20
0.6
1.52%		40.20
0
0%		39.75
-0.45
-1.12%		 　40.90
1.15
2.89%		39.45
-1.45
-3.55%		38.35
-1.1
-2.79%		37.90
-0.45
-1.17%		38.95
1.05
2.77%		 　39.30
0.35
0.9%		37.70
-1.6
-4.07%		37.50
-0.2
-0.53%		36.00
-1.5
-4%		35.30
-0.7
-1.94%		 38.4
2 月　35.90
0.6
1.7%		35.50
-0.4
-1.11%		35.10
-0.4
-1.13%		 　　　　　　　　　　　34.20
-0.9
-2.56%		34.85
0.65
1.9%		35.45
0.6
1.72%		 　　38.35
2.9
8.18%		 37.40
-0.95
-2.48%		 35.92
3 月　35.65
-1.75
-4.68%		35.75
0.1
0.28%		35.05
-0.7
-1.96%		34.85
-0.2
-0.57%		 　34.15
-0.7
-2.01%		33.20
-0.95
-2.78%		33.75
0.55
1.66%		34.00
0.25
0.74%		33.60
-0.4
-1.18%		 　34.90
1.3
3.87%		34.60
-0.3
-0.86%		38.05
3.45
9.97%		40.00
1.95
5.12%		40.55
0.55
1.38%		 　38.75
-1.8
-4.44%		37.75
-1
-2.58%		37.70
-0.05
-0.13%		37.05
-0.65
-1.72%		37.65
0.6
1.62%		 　38.00
0.35
0.93%		37.50
-0.5
-1.32%		 36.4
4 月38.15
0.65
1.73%		 　　　38.90
0.75
1.97%		38.35
-0.55
-1.41%		38.80
0.45
1.17%		38.80
0
0%		 　37.70
-1.1
-2.84%		36.30
-1.4
-3.71%		37.30
1
2.75%		37.45
0.15
0.4%		36.95
-0.5
-1.34%		 　37.35
0.4
1.08%		36.90
-0.45
-1.2%		36.35
-0.55
-1.49%		35.00
-1.35
-3.71%		35.45
0.45
1.29%		 　34.40
-1.05
-2.96%		34.25
-0.15
-0.44%		33.70
-0.55
-1.61%		34.05
0.35
1.04%		 36.24
5 月　　30.80
-3.25
-9.54%		30.40
-0.4
-1.3%		31.40
1
3.29%		30.85
-0.55
-1.75%		32.40
1.55
5.02%		 　31.15
-1.25
-3.86%		29.10
-2.05
-6.58%		26.85
-2.25
-7.73%		28.15
1.3
4.84%		28.45
0.3
1.07%		 　25.65
-2.8
-9.84%		28.20
2.55
9.94%		28.95
0.75
2.66%		27.90
-1.05
-3.63%		28.30
0.4
1.43%		 　29.65
1.35
4.77%		29.15
-0.5
-1.69%		29.30
0.15
0.51%		28.90
-0.4
-1.37%		29.45
0.55
1.9%		 29.20
-0.25
-0.85%		29.19
6 月30.30
1.1
3.77%		29.30
-1
-3.3%		29.25
-0.05
-0.17%		28.70
-0.55
-1.88%		 　28.00
-0.7
-2.44%		28.50
0.5
1.79%		28.55
0.05
0.18%		29.00
0.45
1.58%		28.35
-0.65
-2.24%		 　　28.70
0.35
1.23%		28.30
-0.4
-1.39%		28.80
0.5
1.77%		29.70
0.9
3.13%		 　28.60
-1.1
-3.7%		28.65
0.05
0.17%		31.50
2.85
9.95%		34.65
3.15
10%		35.45
0.8
2.31%		 　35.55
0.1
0.28%		33.90
-1.65
-4.64%		33.15
-0.75
-2.21%		 30.37
7 月31.80
-1.35
-4.07%		34.95
3.15
9.91%		 　38.40
3.45
9.87%		39.10
0.7
1.82%		37.90
-1.2
-3.07%		39.15
1.25
3.3%		38.80
-0.35
-0.89%		 　42.65
3.85
9.92%		44.45
1.8
4.22%		41.55
-2.9
-6.52%		42.30
0.75
1.81%		42.00
-0.3
-0.71%		 　43.30
1.3
3.1%		41.80
-1.5
-3.46%		41.05
-0.75
-1.79%		40.55
-0.5
-1.22%		42.70
2.15
5.3%		 　43.25
0.55
1.29%		40.55
-2.7
-6.24%		40.30
-0.25
-0.62%		40.00
-0.3
-0.74%		38.10
-1.9
-4.75%		 40.41
8 月　38.75
0.65
1.71%		39.45
0.7
1.81%		38.70
-0.75
-1.9%		37.80
-0.9
-2.33%		37.80
0
0%		 　36.85
-0.95
-2.51%		36.10
-0.75
-2.04%		35.05
-1.05
-2.91%		37.00
1.95
5.56%		35.45
-1.55
-4.19%		 　34.05
-1.4
-3.95%		32.90
-1.15
-3.38%		34.70
1.8
5.47%		33.25
-1.45
-4.18%		33.95
0.7
2.11%		 　34.75
0.8
2.36%		34.40
-0.35
-1.01%		35.75
1.35
3.92%		35.45
-0.3
-0.84%		34.70
-0.75
-2.12%		 　35.15
0.45
1.3%		34.50
-0.65
-1.85%		35.67
9 月35.20
0.7
2.03%		34.60
-0.6
-1.7%		34.60
0
0%		 　32.80
-1.8
-5.2%		32.95
0.15
0.46%		31.85
-1.1
-3.34%		32.60
0.75
2.35%		32.60
0
0%		 　33.35
0.75
2.3%		33.95
0.6
1.8%		33.30
-0.65
-1.91%		32.55
-0.75
-2.25%		33.45
0.9
2.76%		 　　　32.25
-1.2
-3.59%		32.35
0.1
0.31%		32.50
0.15
0.46%		 　33.45
0.95
2.92%		33.20
-0.25
-0.75%		32.25
-0.95
-2.86%		33.00
0.75
2.33%		 33.06
10 月31.95
-1.05
-3.18%		 　29.90
-2.05
-6.42%		30.65
0.75
2.51%		30.00
-0.65
-2.12%		32.30
2.3
7.67%		32.55
0.25
0.77%		 　　33.55
1
3.07%		33.05
-0.5
-1.49%		32.75
-0.3
-0.91%		33.20
0.45
1.37%		 　33.60
0.4
1.2%		34.55
0.95
2.83%		36.55
2
5.79%		35.40
-1.15
-3.15%		36.35
0.95
2.68%		 　36.50
0.15
0.41%		36.85
0.35
0.96%		37.45
0.6
1.63%		36.80
-0.65
-1.74%		38.20
1.4
3.8%		 34.36
11 月38.80
0.6
1.57%		37.70
-1.1
-2.84%		37.70
0
0%		39.95
2.25
5.97%		39.95
0
0%		 　38.50
-1.45
-3.63%		39.10
0.6
1.56%		40.80
1.7
4.35%		40.50
-0.3
-0.74%		40.15
-0.35
-0.86%		 　40.35
0.2
0.5%		39.95
-0.4
-0.99%		43.30
3.35
8.39%		44.00
0.7
1.62%		43.45
-0.55
-1.25%		 　47.65
4.2
9.67%		46.35
-1.3
-2.73%		49.50
3.15
6.8%		54.40
4.9
9.9%		59.80
5.4
9.93%		 　60.40
0.6
1%		66.40
6
9.93%		 46.08
12 月68.60
2.2
3.31%		65.80
-2.8
-4.08%		70.60
4.8
7.29%		 　77.60
7
9.92%		76.10
-1.5
-1.93%		81.50
5.4
7.1%		81.30
-0.2
-0.25%		83.00
1.7
2.09%		 　91.00
8
9.64%		81.90
-9.1
-10%		83.50
1.6
1.95%		81.00
-2.5
-2.99%		80.00
-1
-1.23%		 　76.60
-3.4
-4.25%		81.10
4.5
5.87%		80.10
-1
-1.23%		81.00
0.9
1.12%		86.10
5.1
6.3%		 　80.80
-5.3
-6.16%		83.20
2.4
2.97%		83.90
0.7
0.84%		82.70
-1.2
-1.43%		　80.13

說明:最高漲幅:10%最低跌幅:-10% 最高價:91.00最低價:25.65平均價:39.86,灰色底表示週末,漲153天(218.65)元,跌141天(-171.25)元,平盤8天
10%=18,8%=4,7%=3,6%=5,5%=7,4%=9,3%=22,2%=39,1%=35,0%=19,-0%=1,-1%=2,-2%=4,-3%=5,-4%=6,-5%=11,-6%=24,-7%=25,-8%=27,-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 2497 4657510 2840 161685433 32.60 35.85 32.10 35.85 3.25 0% 35.85 119 0.00 0 0.00
2021-01-05 2497 4773925 2862 178581898 38.05 38.50 36.40 37.00 1.15 3.21% 36.95 3 37.00 1 0.00
2021-01-07 2497 10408383 4892 417546413 39.30 40.95 38.45 38.45 1.20 3.92% 38.40 6 38.50 43 0.00
2021-01-08 2497 5301678 3276 206186883 38.45 40.45 37.55 38.80 0.35 0.91% 38.75 9 38.80 11 0.00
2021-01-11 2497 2602929 1587 102542223 38.10 40.25 38.10 39.15 0.35 0.9% 39.15 4 39.20 17 0.00
2021-01-12 2497 7143893 4450 288291383 39.95 41.95 39.20 39.60 0.45 1.15% 39.55 6 39.60 2 0.00
2021-01-13 2497 2925323 1749 117580695 39.80 40.80 39.45 40.20 0.60 1.52% 40.15 5 40.20 3 0.00
2021-01-14 2497 3165170 1919 127712322 40.20 41.20 39.60 40.20 0.00 0% 40.15 6 40.20 11 0.00
2021-01-15 2497 3773133 2148 152798492 40.65 41.70 39.55 39.75 0.45 -1.12% 39.75 33 39.80 5 0.00
2021-01-18 2497 3256556 1797 130378454 39.20 41.10 37.60 40.90 1.15 2.89% 40.85 11 40.90 14 0.00
2021-01-19 2497 3126381 1868 125794888 41.35 41.45 39.45 39.45 1.45 -3.55% 39.40 39 39.45 4 0.00
2021-01-20 2497 2145865 1382 82504985 39.50 40.00 37.50 38.35 1.10 -2.79% 38.30 2 38.35 2 0.00
2021-01-21 2497 1136149 629 43471205 38.95 39.20 37.65 37.90 0.45 -1.17% 37.90 7 37.95 1 0.00
2021-01-22 2497 1167150 678 45035490 38.05 39.40 37.55 38.95 1.05 2.77% 38.95 10 39.00 9 0.00
2021-01-25 2497 1004600 592 39436885 39.45 39.95 38.45 39.30 0.35 0.9% 39.25 1 39.30 4 0.00
2021-01-26 2497 9736317 5725 393900560 39.65 43.20 37.60 37.70 1.60 -4.07% 37.70 3 37.85 31 0.00
2021-01-27 2497 2325989 1451 87667418 37.30 38.50 37.10 37.50 0.20 -0.53% 37.50 21 37.60 2 0.00
2021-01-28 2497 2304051 1212 85149719 37.15 38.45 36.00 36.00 1.50 -4% 36.00 34 36.10 6 0.00
2021-01-29 2497 1682743 983 60477096 36.50 37.05 35.15 35.30 0.70 -1.94% 35.30 15 35.35 4 0.00
2021-02-02 2497 1490025 939 52762518 34.80 36.45 34.30 35.90 2.00 1.7% 35.85 1 35.90 4 0.00
2021-02-03 2497 672809 479 24100336 36.50 36.60 35.10 35.50 0.40 -1.11% 35.35 2 35.50 19 0.00
2021-02-04 2497 491351 280 17367614 35.55 35.90 34.90 35.10 0.40 -1.13% 35.10 1 35.15 4 0.00
2021-02-17 2497 2045360 1195 70331883 34.30 35.65 33.85 34.20 1.90 -2.56% 34.20 3 34.25 12 0.00
2021-02-18 2497 1368452 896 47219642 34.25 35.30 33.30 34.85 0.65 1.9% 34.85 6 34.95 7 0.00
2021-02-19 2497 652201 382 22976403 35.00 35.70 34.60 35.45 0.60 1.72% 35.45 1 35.50 4 0.00
2021-02-23 2497 2560956 1517 98284523 37.50 39.65 36.50 38.35 0.75 8.18% 38.35 7 38.40 2 0.00
2021-02-25 2497 815392 540 30465370 37.45 37.90 36.90 37.40 0.60 -2.48% 37.40 7 37.45 3 0.00
2021-03-02 2497 762278 384 27980986 37.80 37.80 35.50 35.65 1.55 -4.68% 35.65 6 36.00 6 0.00
2021-03-03 2497 486063 304 17357068 35.80 36.30 35.05 35.75 0.10 0.28% 35.75 5 35.80 3 0.00
2021-03-04 2497 505219 327 17772938 35.35 35.85 34.50 35.05 0.70 -1.96% 35.05 3 35.20 1 0.00
2021-03-05 2497 300996 196 10472271 34.50 35.25 34.45 34.85 0.20 -0.57% 34.85 5 34.95 3 0.00
2021-03-08 2497 464205 301 16072527 34.90 35.30 34.10 34.15 0.70 -2.01% 34.15 13 34.20 1 0.00
2021-03-09 2497 654445 396 21958267 34.15 34.50 33.20 33.20 0.95 -2.78% 33.20 18 33.30 1 0.00
2021-03-10 2497 243213 168 8198338 33.40 34.20 33.40 33.75 0.55 1.66% 33.75 1 33.85 2 0.00
2021-03-11 2497 244382 186 8264822 34.00 34.10 33.55 34.00 0.25 0.74% 33.95 1 34.00 1 0.00
2021-03-12 2497 385031 243 13001947 34.30 34.40 33.50 33.60 0.40 -1.18% 33.60 3 33.70 2 0.00
2021-03-15 2497 474280 332 16383365 33.70 35.20 33.65 34.90 1.30 3.87% 34.85 2 34.95 5 0.00
2021-03-16 2497 455574 315 15938110 35.00 35.60 34.30 34.60 0.30 -0.86% 34.60 1 34.75 5 0.00
2021-03-17 2497 5376092 2635 202927453 37.00 38.05 35.60 38.05 3.45 9.97% 38.05 229 0.00 0 0.00
2021-03-18 2497 7397526 4190 285731991 37.30 40.95 36.05 40.00 1.95 5.12% 39.90 25 40.00 24 0.00
2021-03-19 2497 16326632 9270 683347403 40.40 43.85 40.00 40.55 0.55 1.37% 40.55 1 40.60 73 0.00
2021-03-22 2497 3464053 2119 135731782 40.00 40.10 38.75 38.75 1.80 -4.44% 38.70 49 38.75 24 0.00
2021-03-23 2497 2153789 1374 82288886 39.50 39.70 37.40 37.75 1.00 -2.58% 37.70 1 37.75 4 0.00
2021-03-24 2497 1168396 706 44430806 38.00 38.85 37.20 37.70 0.05 -0.13% 37.70 11 37.95 24 0.00
2021-03-25 2497 989462 585 36890818 38.35 38.35 36.90 37.05 0.65 -1.72% 37.05 2 37.10 5 0.00
2021-03-26 2497 500648 368 18818269 37.45 37.95 37.30 37.65 0.60 1.62% 37.60 18 37.65 30 0.00
2021-03-29 2497 1050662 652 40244263 37.95 38.95 37.60 38.00 0.35 0.93% 37.85 2 38.00 58 0.00
2021-03-30 2497 712100 448 26964899 37.15 38.50 37.15 37.50 0.50 -1.32% 37.50 25 37.60 1 0.00
2021-04-01 2497 639701 425 24296449 38.40 38.45 37.60 38.15 0.50 1.73% 38.10 2 38.15 36 0.00
2021-04-06 2497 2530073 1483 99355519 38.50 40.15 38.00 38.90 0.75 1.97% 38.85 2 38.90 26 0.00
2021-04-07 2497 965703 653 37182386 39.00 39.15 38.20 38.35 0.55 -1.41% 38.30 23 38.35 9 0.00
2021-04-08 2497 1248859 755 48517494 38.50 39.45 38.45 38.80 0.45 1.17% 38.80 20 38.85 11 0.00
2021-04-09 2497 796027 510 30691035 39.00 39.30 38.20 38.80 0.00 0% 38.75 1 38.80 13 0.00
2021-04-12 2497 843024 576 32057991 38.90 38.95 37.65 37.70 1.10 -2.84% 37.70 21 37.75 11 0.00
2021-04-13 2497 939735 605 35153035 37.90 38.45 36.05 36.30 1.40 -3.71% 36.30 129 36.35 1 0.00
2021-04-14 2497 2505871 1561 95090538 38.00 39.45 36.10 37.30 1.00 2.75% 37.30 29 37.40 23 0.00
2021-04-15 2497 585511 345 21746458 37.50 37.55 36.75 37.45 0.15 0.4% 37.45 1 37.50 42 0.00
2021-04-16 2497 734175 460 27158624 37.50 37.50 36.80 36.95 0.50 -1.34% 36.90 24 36.95 61 0.00
2021-04-19 2497 891838 535 33034961 37.05 37.55 36.00 37.35 0.40 1.08% 37.30 3 37.35 62 0.00
2021-04-20 2497 599543 401 22204583 37.55 37.55 36.55 36.90 0.45 -1.2% 36.90 1 36.95 33 0.00
2021-04-21 2497 849256 511 31019008 37.20 37.20 36.30 36.35 0.55 -1.49% 36.35 22 36.40 5 0.00
2021-04-22 2497 1106831 637 39776918 37.65 37.65 34.45 35.00 1.35 -3.71% 35.00 8 35.10 12 0.00
2021-04-23 2497 976466 607 34316861 35.00 35.80 34.10 35.45 0.45 1.29% 35.40 1 35.45 8 0.00
2021-04-26 2497 1016524 589 35256697 35.50 35.50 34.20 34.40 1.05 -2.96% 34.40 2 34.50 39 0.00
2021-04-27 2497 798475 428 27254399 34.20 34.80 33.50 34.25 0.15 -0.44% 34.25 24 34.30 7 0.00
2021-04-28 2497 700538 400 23778945 34.90 34.90 33.60 33.70 0.55 -1.61% 33.65 17 33.70 2 0.00
2021-04-29 2497 617429 366 20971060 33.70 34.60 33.35 34.05 0.35 1.04% 34.05 19 34.10 8 0.00
2021-05-03 2497 952662 593 30488519 33.85 33.85 30.70 30.80 3.25 -9.54% 30.80 19 30.85 8 0.00
2021-05-04 2497 882630 524 26761694 30.45 32.20 29.05 30.40 0.40 -1.3% 30.40 1 30.45 3 0.00
2021-05-05 2497 526352 346 16631493 30.40 32.55 30.15 31.40 1.00 3.29% 31.35 3 31.65 7 0.00
2021-05-06 2497 326166 225 10296512 31.80 32.40 30.55 30.85 0.55 -1.75% 30.85 3 30.90 2 0.00
2021-05-07 2497 582028 351 18764420 32.00 32.90 30.90 32.40 1.55 5.02% 32.40 2 32.45 1 0.00
2021-05-10 2497 508554 335 15963472 32.45 32.45 31.00 31.15 1.25 -3.86% 31.15 2 31.20 1 0.00
2021-05-11 2497 572002 379 16943708 30.45 30.80 28.55 29.10 2.05 -6.58% 29.05 1 29.15 1 0.00
2021-05-12 2497 1315510 685 36474789 28.15 29.95 26.25 26.85 2.25 -7.73% 26.85 24 27.00 1 0.00
2021-05-13 2497 619000 405 17127150 26.85 29.40 25.40 28.15 1.30 4.84% 28.15 4 28.35 12 0.00
2021-05-14 2497 491248 293 14155133 28.15 30.10 28.05 28.45 0.30 1.07% 28.35 16 28.50 2 0.00
2021-05-17 2497 500268 311 13117315 25.75 27.50 25.65 25.65 2.80 -9.84% 0.00 0 25.65 13 0.00
2021-05-18 2497 523000 290 14480150 25.90 28.20 25.80 28.20 2.55 9.94% 28.10 1 0.00 0 0.00
2021-05-19 2497 248100 170 7112174 28.50 29.50 27.95 28.95 0.75 2.66% 28.70 4 29.00 21 0.00
2021-05-20 2497 172204 123 4866771 28.95 29.50 27.60 27.90 1.05 -3.63% 27.80 2 28.00 2 0.00
2021-05-21 2497 165044 127 4733158 28.65 29.15 28.10 28.30 0.40 1.43% 28.25 8 28.80 2 0.00
2021-05-24 2497 302005 202 8811097 28.00 30.00 28.00 29.65 1.35 4.77% 29.60 1 29.70 4 0.00
2021-05-25 2497 324305 255 9545122 29.55 30.00 29.05 29.15 0.50 -1.69% 29.15 5 29.20 3 0.00
2021-05-26 2497 106100 77 3110840 29.15 29.50 29.00 29.30 0.15 0.51% 29.25 3 29.30 1 0.00
2021-05-27 2497 145480 118 4209901 29.30 29.35 28.50 28.90 0.40 -1.37% 28.90 2 29.00 1 0.00
2021-05-28 2497 135000 98 3979700 29.05 29.80 29.05 29.45 0.55 1.9% 29.45 1 29.50 6 0.00
2021-05-31 2497 183050 149 5385790 29.50 29.90 29.20 29.20 0.25 -0.85% 29.20 12 29.25 1 0.00
2021-06-01 2497 291182 193 8658779 29.50 30.30 29.25 30.30 1.10 3.77% 30.20 1 30.30 2 0.00
2021-06-02 2497 355201 280 10467947 30.45 30.45 28.85 29.30 1.00 -3.3% 29.30 3 29.40 3 0.00
2021-06-03 2497 205407 147 6051604 29.30 29.90 29.05 29.25 0.05 -0.17% 29.15 3 29.25 1 0.00
2021-06-04 2497 134000 100 3875500 29.25 29.25 28.70 28.70 0.55 -1.88% 28.65 3 28.75 1 0.00
2021-06-07 2497 161200 132 4552100 28.70 28.85 27.70 28.00 0.70 -2.44% 28.00 7 28.05 1 0.00
2021-06-08 2497 116001 86 3291028 28.80 28.90 28.25 28.50 0.50 1.79% 28.30 14 28.50 8 0.00
2021-06-09 2497 214000 177 6139850 28.10 29.35 28.10 28.55 0.05 0.18% 28.55 10 28.65 2 0.00
2021-06-10 2497 168000 115 4829050 29.10 29.10 28.55 29.00 0.45 1.58% 28.90 3 28.95 1 0.00
2021-06-11 2497 245000 173 7002900 29.20 29.35 27.90 28.35 0.65 -2.24% 28.35 1 28.40 2 0.00
2021-06-15 2497 184000 122 5245800 28.50 28.90 28.30 28.70 0.35 1.23% 28.70 12 28.75 7 0.00
2021-06-16 2497 207000 137 5887350 28.70 28.70 28.30 28.30 0.40 -1.39% 28.30 4 28.35 2 0.00
2021-06-17 2497 229003 150 6562587 28.30 28.95 28.30 28.80 0.50 1.77% 28.80 19 28.85 2 0.00
2021-06-18 2497 658255 398 19477779 29.40 30.40 29.00 29.70 0.90 3.13% 29.70 2 29.80 4 0.00
2021-06-21 2497 297053 207 8543081 29.20 29.50 28.35 28.60 1.10 -3.7% 28.60 2 28.70 3 0.00
2021-06-22 2497 134030 94 3866826 28.95 29.40 28.65 28.65 0.05 0.17% 28.65 29 28.70 2 0.00
2021-06-23 2497 1513909 830 46793615 28.65 31.50 28.65 31.50 2.85 9.95% 31.50 127 0.00 0 0.00
2021-06-24 2497 6326974 2991 216904449 33.00 34.65 33.00 34.65 3.15 10% 34.65 114 0.00 0 0.00
2021-06-25 2497 8602667 5047 310441011 36.50 37.65 34.70 35.45 0.80 2.31% 35.20 2 35.45 4 0.00
2021-06-28 2497 2730155 1722 95695669 35.60 36.50 33.80 35.55 0.10 0.28% 35.55 2 35.60 42 0.00
2021-06-29 2497 1349193 915 46422238 35.60 35.70 33.85 33.90 1.65 -4.64% 33.90 7 33.95 3 0.00
2021-06-30 2497 1467263 908 48987241 33.90 34.55 32.75 33.15 0.75 -2.21% 33.10 1 33.15 35 0.00
2021-07-01 2497 997787 605 32244117 33.15 33.20 31.70 31.80 1.35 -4.07% 31.80 1 31.85 8 0.00
2021-07-02 2497 1567216 731 54335192 32.05 34.95 32.05 34.95 3.15 9.91% 34.95 804 0.00 0 0.00
2021-07-05 2497 2256156 827 86627485 38.40 38.40 38.05 38.40 3.45 9.87% 38.40 1166 0.00 0 0.00
2021-07-06 2497 8396994 4802 333682665 40.80 41.95 38.50 39.10 0.70 1.82% 39.10 5 39.15 6 0.00
2021-07-07 2497 3123059 1773 119623390 38.25 39.50 37.15 37.90 1.20 -3.07% 37.80 3 37.90 2 0.00
2021-07-08 2497 4340455 2548 172463582 38.50 41.15 38.20 39.15 1.25 3.3% 39.15 10 39.20 3 0.00
2021-07-09 2497 1806110 1030 70702234 38.55 39.90 38.50 38.80 0.35 -0.89% 38.80 20 38.85 2 0.00
2021-07-12 2497 2979498 1169 127071880 42.65 42.65 42.55 42.65 3.85 9.92% 42.65 1153 0.00 0 0.00
2021-07-13 2497 14355837 7296 656690555 44.60 46.90 43.15 44.45 1.80 4.22% 44.45 6 44.50 123 0.00
2021-07-14 2497 6525013 3786 273864091 44.85 45.45 40.05 41.55 2.90 -6.52% 41.50 23 41.55 54 0.00
2021-07-15 2497 3798417 2391 159781169 41.00 43.40 40.50 42.30 0.75 1.81% 42.25 13 42.30 19 0.00
2021-07-16 2497 2611502 1670 110379751 41.10 43.30 40.90 42.00 0.30 -0.71% 41.95 33 42.00 11 0.00
2021-07-19 2497 3654528 2255 156803705 42.40 44.25 41.05 43.30 1.30 3.1% 43.30 9 43.40 44 0.00
2021-07-20 2497 1896089 1290 79830686 42.45 42.95 41.50 41.80 1.50 -3.46% 41.80 3 41.85 17 0.00
2021-07-21 2497 2175509 1387 90199939 42.55 42.65 40.40 41.05 0.75 -1.79% 41.05 10 41.15 2 0.00
2021-07-22 2497 1859000 1119 76775000 41.85 42.35 40.50 40.55 0.50 -1.22% 40.55 8 40.60 5 0.00
2021-07-23 2497 2736034 1616 113616753 40.80 42.85 40.10 42.70 2.15 5.3% 42.65 7 42.70 79 0.00
2021-07-26 2497 3861424 2551 164559787 42.75 43.80 41.20 43.25 0.55 1.29% 43.25 8 43.30 31 0.00
2021-07-27 2497 3880240 2579 164196258 43.45 44.20 40.50 40.55 2.70 -6.24% 40.55 24 40.60 4 0.00
2021-07-28 2497 2149374 1412 83998211 40.20 41.05 36.95 40.30 0.25 -0.62% 40.25 2 40.35 8 0.00
2021-07-29 2497 898872 627 36246221 40.60 41.30 39.80 40.00 0.30 -0.74% 40.00 18 40.05 5 0.00
2021-07-30 2497 1482641 1011 57806025 40.30 40.50 37.95 38.10 1.90 -4.75% 38.10 69 38.20 11 0.00
2021-08-02 2497 747355 486 29044065 38.50 39.50 38.30 38.75 0.65 1.71% 38.75 9 38.85 8 0.00
2021-08-03 2497 1560617 976 62533775 39.85 40.80 39.45 39.45 0.70 1.81% 39.45 5 39.50 2 0.00
2021-08-04 2497 792530 536 30823387 39.45 39.85 38.55 38.70 0.75 -1.9% 38.65 10 38.70 25 0.00
2021-08-05 2497 1240675 771 47464234 38.90 39.20 37.70 37.80 0.90 -2.33% 37.80 3 37.90 1 0.00
2021-08-06 2497 771075 448 29318403 38.00 38.70 37.75 37.80 0.00 0% 37.80 13 37.95 1 540.00
2021-08-09 2497 722729 510 26807312 37.80 37.80 36.55 36.85 0.95 -2.51% 36.85 1 36.90 8 526.43
2021-08-10 2497 725835 443 26492367 36.85 37.40 36.10 36.10 0.75 -2.04% 36.10 54 36.30 6 515.71
2021-08-11 2497 679236 458 24330049 36.40 37.10 34.90 35.05 1.05 -2.91% 35.05 10 35.30 2 500.71
2021-08-12 2497 999038 717 36708751 35.40 37.25 35.40 37.00 1.95 5.56% 36.95 2 37.00 4 528.57
2021-08-13 2497 782591 595 28064174 37.35 37.35 35.20 35.45 1.55 -4.19% 35.45 4 35.70 9 506.43
2021-08-16 2497 732193 482 25131181 35.35 35.95 33.55 34.05 1.40 -3.95% 34.05 1 34.15 1 486.43
2021-08-17 2497 554185 384 18557097 34.15 34.50 32.90 32.90 1.15 -3.38% 32.80 9 32.95 11 470.00
2021-08-18 2497 644482 411 21734338 31.50 34.90 31.50 34.70 1.80 5.47% 34.60 1 34.70 6 495.71
2021-08-19 2497 355769 265 11998071 34.50 34.60 33.20 33.25 1.45 -4.18% 33.25 10 33.35 2 475.00
2021-08-20 2497 367651 269 12392415 33.80 34.35 32.70 33.95 0.70 2.11% 33.85 4 34.00 36 485.00
2021-08-23 2497 412490 277 14273136 34.20 34.95 34.20 34.75 0.80 2.36% 34.75 14 34.80 15 496.43
2021-08-24 2497 310553 231 10637904 35.50 35.50 33.90 34.40 0.35 -1.01% 34.30 4 34.45 2 491.43
2021-08-25 2497 771882 462 27515626 34.40 36.30 34.25 35.75 1.35 3.92% 35.70 3 35.75 2 510.71
2021-08-26 2497 406335 264 14249908 36.25 36.25 34.65 35.45 0.30 -0.84% 35.30 6 35.45 1 506.43
2021-08-27 2497 252370 192 8796011 35.45 35.45 34.60 34.70 0.75 -2.12% 34.70 7 34.75 3 495.71
2021-08-30 2497 207392 155 7274595 34.80 35.40 34.80 35.15 0.45 1.3% 35.15 3 35.20 2 502.14
2021-08-31 2497 237316 155 8190268 35.50 35.50 34.30 34.50 0.65 -1.85% 34.50 16 34.55 3 492.86
2021-09-01 2497 665491 401 23626635 34.90 36.25 34.75 35.20 0.70 2.03% 35.20 12 35.25 6 502.86
2021-09-02 2497 243767 171 8492197 35.30 35.60 34.40 34.60 0.60 -1.7% 34.55 82 34.65 1 494.29
2021-09-03 2497 284074 203 9874656 35.00 35.20 34.40 34.60 0.00 0% 34.50 7 34.60 4 494.29
2021-09-06 2497 424104 321 14222496 35.00 35.05 32.80 32.80 1.80 -5.2% 32.80 21 32.90 3 468.57
2021-09-07 2497 339240 247 10997640 32.90 33.20 32.00 32.95 0.15 0.46% 32.95 8 33.00 3 470.71
2021-09-08 2497 236270 164 7584767 32.95 33.00 31.80 31.85 1.10 -3.34% 31.85 7 31.90 9 455.00
2021-09-09 2497 176789 141 5754946 31.80 32.95 31.80 32.60 0.75 2.35% 32.60 8 32.65 4 465.71
2021-09-10 2497 138400 91 4518543 32.60 32.95 32.40 32.60 0.00 0% 32.60 7 32.75 3 465.71
2021-09-13 2497 287351 185 9599875 32.65 33.80 32.60 33.35 0.75 2.3% 33.35 4 33.40 1 476.43
2021-09-14 2497 347703 264 11861398 33.75 34.65 33.65 33.95 0.60 1.8% 33.90 3 34.05 1 485.00
2021-09-15 2497 152181 107 5067057 33.75 33.95 33.05 33.30 0.65 -1.91% 33.25 1 33.30 45 475.71
2021-09-16 2497 233142 134 7681729 33.40 33.60 32.40 32.55 0.75 -2.25% 32.55 8 32.65 2 465.00
2021-09-17 2497 332000 220 11122050 32.80 33.85 32.80 33.45 0.90 2.76% 33.45 5 33.60 6 477.86
2021-09-22 2497 249029 169 8039284 32.00 33.00 31.90 32.25 1.20 -3.59% 32.25 13 32.30 2 460.71
2021-09-23 2497 143745 107 4668805 32.80 32.90 32.20 32.35 0.10 0.31% 32.35 4 32.50 3 462.14
2021-09-24 2497 124100 107 4058534 32.50 32.95 32.50 32.50 0.15 0.46% 32.50 3 32.65 1 464.29
2021-09-27 2497 307966 239 10327284 33.30 33.95 32.80 33.45 0.95 2.92% 33.45 7 33.50 2 477.86
2021-09-28 2497 213106 128 7051348 33.95 33.95 32.80 33.20 0.25 -0.75% 33.10 1 33.20 10 474.29
2021-09-29 2497 301800 216 9757423 32.80 32.80 32.15 32.25 0.95 -2.86% 32.25 1 32.30 10 460.71
2021-09-30 2497 250215 156 8198170 32.30 33.30 32.05 33.00 0.75 2.33% 32.95 2 33.00 1 471.43
2021-10-01 2497 360575 215 11532798 33.00 33.00 31.70 31.95 1.05 -3.18% 31.95 3 32.05 3 456.43
2021-10-04 2497 633194 435 19422775 31.95 32.20 29.80 29.90 2.05 -6.42% 29.85 1 30.00 1 427.14
2021-10-05 2497 348239 238 10359249 29.00 30.80 28.60 30.65 0.75 2.51% 30.50 7 30.65 2 437.86
2021-10-06 2497 175244 159 5250044 30.70 30.95 29.60 30.00 0.65 -2.12% 29.80 1 30.00 9 428.57
2021-10-07 2497 582786 415 18556033 30.20 32.60 30.20 32.30 2.30 7.67% 32.25 2 32.30 5 461.43
2021-10-08 2497 400645 306 13154862 32.60 33.55 32.30 32.55 0.25 0.77% 32.45 3 32.55 4 465.00
2021-10-12 2497 448715 371 14901149 32.60 33.70 32.30 33.55 1.00 3.07% 33.50 2 33.55 6 479.29
2021-10-13 2497 254779 184 8435872 33.80 34.00 32.65 33.05 0.50 -1.49% 33.00 7 33.05 5 472.14
2021-10-14 2497 215192 155 7080092 32.85 33.35 32.35 32.75 0.30 -0.91% 32.75 3 33.00 1 467.86
2021-10-15 2497 267813 193 8898417 32.85 33.60 32.85 33.20 0.45 1.37% 33.20 4 33.30 3 474.29
2021-10-18 2497 531040 389 18075760 33.75 34.75 33.30 33.60 0.40 1.2% 33.60 16 33.80 12 480.00
2021-10-19 2497 604911 445 20914783 33.95 34.90 33.95 34.55 0.95 2.83% 34.50 19 34.60 4 493.57
2021-10-20 2497 2762730 1768 101374597 35.00 38.00 34.75 36.55 2.00 5.79% 36.50 11 36.60 2 522.14
2021-10-21 2497 1033286 699 36825172 36.10 36.30 34.90 35.40 1.15 -3.15% 35.40 18 35.65 2 505.71
2021-10-22 2497 741487 517 26729758 35.25 36.70 35.20 36.35 0.95 2.68% 36.35 1 36.40 13 519.29
2021-10-25 2497 752836 506 27684365 36.75 37.80 36.05 36.50 0.15 0.41% 36.45 20 36.60 1 521.43
2021-10-26 2497 1348651 828 50441622 36.80 38.40 36.70 36.85 0.35 0.96% 36.85 8 36.90 4 526.43
2021-10-27 2497 622289 396 23204326 36.60 37.90 36.55 37.45 0.60 1.63% 37.45 4 37.60 1 535.00
2021-10-28 2497 542573 390 20047097 37.55 37.70 36.50 36.80 0.65 -1.74% 36.80 1 36.90 3 525.71
2021-10-29 2497 2356760 1389 90282403 37.20 39.25 37.00 38.20 1.40 3.8% 38.15 2 38.20 1 545.71
2021-11-01 2497 958067 643 37068358 38.85 39.35 38.20 38.80 0.60 1.57% 38.80 7 39.00 10 554.29
2021-11-02 2497 1210039 800 46307635 39.40 39.65 37.15 37.70 1.10 -2.84% 37.70 6 37.85 5 538.57
2021-11-03 2497 2173110 1338 84558897 38.40 40.90 37.20 37.70 0.00 0% 37.70 5 37.75 4 235.62
2021-11-04 2497 4683866 3193 188336539 38.35 41.30 38.35 39.95 2.25 5.97% 39.90 8 40.00 1 249.69
2021-11-05 2497 2544257 1723 102770239 40.95 41.80 39.15 39.95 0.00 0% 39.95 26 40.00 4 249.69
2021-11-08 2497 1035700 763 40447672 40.35 40.40 38.45 38.50 1.45 -3.63% 38.50 6 38.55 1 240.62
2021-11-09 2497 723104 432 28098013 38.50 39.45 38.50 39.10 0.60 1.56% 39.00 9 39.10 11 244.38
2021-11-10 2497 1567097 972 62900121 39.10 41.15 38.65 40.80 1.70 4.35% 40.75 6 40.80 2 255.00
2021-11-11 2497 1753684 1099 71768471 40.70 41.85 39.85 40.50 0.30 -0.74% 40.45 14 40.75 1 253.12
2021-11-12 2497 960863 613 39009824 41.05 41.45 40.10 40.15 0.35 -0.86% 40.15 12 40.30 1 250.94
2021-11-15 2497 1159704 743 47268896 40.80 41.80 39.70 40.35 0.20 0.5% 40.30 10 40.35 36 252.19
2021-11-16 2497 720668 694 28963374 40.80 40.90 39.80 39.95 0.40 -0.99% 39.95 9 40.00 13 249.69
2021-11-17 2497 5975737 3568 253222698 40.95 43.85 40.40 43.30 3.35 8.39% 43.30 15 43.35 2 270.62
2021-11-18 2497 2922862 1835 127419182 42.70 45.15 42.25 44.00 0.70 1.62% 44.00 25 44.10 3 275.00
2021-11-19 2497 1729679 1273 75619493 44.30 44.70 43.05 43.45 0.55 -1.25% 43.45 19 43.50 4 271.56
2021-11-22 2497 7260681 4099 333610161 43.60 47.65 43.50 47.65 4.20 9.67% 47.60 1 47.65 3 297.81
2021-11-23 2497 6901739 4110 326491603 47.20 49.00 46.05 46.35 1.30 -2.73% 46.35 3 46.40 12 289.69
2021-11-24 2497 8926428 5770 440347823 46.80 50.70 46.60 49.50 3.15 6.8% 49.50 12 49.70 4 309.38
2021-11-25 2497 12383144 7077 652473948 50.40 54.40 50.10 54.40 4.90 9.9% 54.40 21084 0.00 0 340.00
2021-11-26 2497 11380753 4609 664454418 56.10 59.80 56.10 59.80 5.40 9.93% 59.80 63697 0.00 0 373.75
2021-11-29 2497 50567044 27264 2147483647 61.50 62.70 57.50 60.40 0.60 1% 60.40 15 60.50 63 377.50
2021-11-30 2497 15554293 6643 1027020335 65.80 66.40 63.80 66.40 6.00 9.93% 66.40 218 0.00 0 415.00
2021-12-01 2497 6878560 3713 466651554 66.00 69.10 66.00 68.60 2.20 3.31% 68.60 11 68.70 23 428.75
2021-12-02 2497 4981850 3350 332918649 68.70 69.70 65.00 65.80 2.80 -4.08% 65.70 7 65.80 15 411.25
2021-12-03 2497 4378716 2930 301200637 67.80 70.60 67.00 70.60 4.80 7.29% 70.50 20 70.60 4 441.25
2021-12-06 2497 3543241 2427 266281024 71.50 77.60 71.50 77.60 7.00 9.92% 77.60 2054 0.00 0 485.00
2021-12-07 2497 4206149 3046 322524029 80.00 80.00 75.00 76.10 1.50 -1.93% 76.00 23 76.10 4 475.62
2021-12-08 2497 4125436 3054 326624891 77.80 82.00 75.70 81.50 5.40 7.1% 81.40 5 81.50 20 509.38
2021-12-09 2497 3046464 2453 250124537 81.60 84.80 79.00 81.30 0.20 -0.25% 81.10 19 81.30 1 508.12
2021-12-10 2497 2738476 1948 229152049 82.40 85.00 82.40 83.00 1.70 2.09% 83.00 181 83.10 6 518.75
2021-12-13 2497 3358478 2509 297285466 85.00 91.00 85.00 91.00 8.00 9.64% 90.90 2 91.00 49 568.75
2021-12-14 2497 4978943 3507 421196501 90.90 90.90 81.90 81.90 9.10 -10% 0.00 0 81.90 153 511.88
2021-12-15 2497 3377147 2468 280628598 81.00 85.20 81.00 83.50 1.60 1.95% 83.40 3 83.50 27 521.88
2021-12-16 2497 3999465 2483 329612890 84.50 85.00 80.10 81.00 2.50 -2.99% 81.00 28 81.50 2 506.25
2021-12-17 2497 23336529 14394 1922352716 80.00 89.00 76.30 80.00 1.00 -1.23% 79.90 2 80.00 28 500.00
2021-12-20 2497 8490873 5159 667834500 80.00 81.70 76.60 76.60 3.40 -4.25% 76.60 12 76.70 9 478.75
2021-12-21 2497 14977844 10003 1193617789 77.80 84.00 74.20 81.10 4.50 5.87% 81.10 4 81.20 4 506.88
2021-12-22 2497 10273931 7152 829563708 81.10 83.40 78.50 80.10 1.00 -1.23% 80.00 2 80.10 2 500.62
2021-12-23 2497 6328486 4089 508887046 79.50 81.50 78.70 81.00 0.90 1.12% 81.00 26 81.10 7 506.25
2021-12-24 2497 23064937 15777 1952779511 80.30 89.00 79.10 86.10 5.10 6.3% 86.10 7 86.20 9 538.12
2021-12-27 2497 12527622 8639 1030625973 84.60 85.00 80.50 80.80 5.30 -6.16% 80.80 66 80.90 18 505.00
2021-12-28 2497 11966312 8415 992605425 80.80 84.50 80.20 83.20 2.40 2.97% 83.10 22 83.20 5 520.00
2021-12-29 2497 10586987 8051 890157718 82.60 85.70 82.20 83.90 0.70 0.84% 83.90 3 84.00 36 524.38
2021-12-30 2497 4879093 4089 405870745 83.30 84.90 82.40 82.70 1.20 -1.43% 82.70 7 82.80 6 516.88