宏達電(2498)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　　　31.40
0
0%		30.85
-0.55
-1.75%		 29.95
-0.9
-2.92%		29.55
-0.4
-1.34%		 　30.10
0.55
1.86%		29.40
-0.7
-2.33%		29.75
0.35
1.19%		30.10
0.35
1.18%		29.80
-0.3
-1%		 　29.40
-0.4
-1.34%		29.15
-0.25
-0.85%		28.30
-0.85
-2.92%		28.00
-0.3
-1.06%		27.85
-0.15
-0.54%		 　28.25
0.4
1.44%		28.00
-0.25
-0.88%		28.20
0.2
0.71%		28.00
-0.2
-0.71%		28.45
0.45
1.61%		 29.15
2 月　28.30
-0.15
-0.53%		28.35
0.05
0.18%		28.15
-0.2
-0.71%		 　　　　　　　　　　　28.55
0.4
1.42%		28.60
0.05
0.18%		28.30
-0.3
-1.05%		 　　29.05
0.75
2.65%		 29.15
0.1
0.34%		 28.64
3 月　28.60
-0.55
-1.89%		29.30
0.7
2.45%		28.80
-0.5
-1.71%		28.55
-0.25
-0.87%		 　28.10
-0.45
-1.58%		28.05
-0.05
-0.18%		28.50
0.45
1.6%		29.00
0.5
1.75%		28.75
-0.25
-0.86%		 　28.70
-0.05
-0.17%		28.80
0.1
0.35%		28.50
-0.3
-1.04%		28.55
0.05
0.18%		29.10
0.55
1.93%		 　29.20
0.1
0.34%		29.00
-0.2
-0.68%		29.05
0.05
0.17%		28.90
-0.15
-0.52%		28.85
-0.05
-0.17%		 　29.70
0.85
2.95%		29.70
0
0%		 28.95
4 月31.20
1.5
5.05%		 　　　30.95
-0.25
-0.8%		31.45
0.5
1.62%		31.45
0
0%		31.50
0.05
0.16%		 　32.80
1.3
4.13%		33.10
0.3
0.91%		32.65
-0.45
-1.36%		35.90
3.25
9.95%		39.45
3.55
9.89%		 　40.10
0.65
1.65%		39.95
-0.15
-0.37%		40.60
0.65
1.63%		38.00
-2.6
-6.4%		41.80
3.8
10%		 　44.70
2.9
6.94%		43.15
-1.55
-3.47%		43.10
-0.05
-0.12%		41.60
-1.5
-3.48%		 37.45
5 月　　42.15
0.55
1.32%		40.60
-1.55
-3.68%		39.45
-1.15
-2.83%		39.65
0.2
0.51%		40.50
0.85
2.14%		 　40.55
0.05
0.12%		38.00
-2.55
-6.29%		36.25
-1.75
-4.61%		35.05
-1.2
-3.31%		34.50
-0.55
-1.57%		 　32.10
-2.4
-6.96%		34.25
2.15
6.7%		34.25
0
0%		33.70
-0.55
-1.61%		34.65
0.95
2.82%		 　35.25
0.6
1.73%		35.50
0.25
0.71%		35.75
0.25
0.7%		36.20
0.45
1.26%		36.40
0.2
0.55%		 37.05
0.65
1.79%		36.68
6 月37.25
0.2
0.54%		36.40
-0.85
-2.28%		37.25
0.85
2.34%		36.65
-0.6
-1.61%		 　35.85
-0.8
-2.18%		36.30
0.45
1.26%		37.20
0.9
2.48%		38.15
0.95
2.55%		40.00
1.85
4.85%		 　　41.95
1.95
4.88%		40.10
-1.85
-4.41%		40.60
0.5
1.25%		39.95
-0.65
-1.6%		 　40.35
0.4
1%		39.50
-0.85
-2.11%		40.80
1.3
3.29%		40.85
0.05
0.12%		40.50
-0.35
-0.86%		 　41.05
0.55
1.36%		39.20
-1.85
-4.51%		39.30
0.1
0.26%		 39.11
7 月38.45
-0.85
-2.16%		38.85
0.4
1.04%		 　39.75
0.9
2.32%		38.30
-1.45
-3.65%		38.15
-0.15
-0.39%		37.95
-0.2
-0.52%		37.80
-0.15
-0.4%		 　37.80
0
0%		37.40
-0.4
-1.06%		36.60
-0.8
-2.14%		38.05
1.45
3.96%		37.60
-0.45
-1.18%		 　37.50
-0.1
-0.27%		36.85
-0.65
-1.73%		36.45
-0.4
-1.09%		36.80
0.35
0.96%		37.20
0.4
1.09%		 　38.00
0.8
2.15%		36.75
-1.25
-3.29%		35.35
-1.4
-3.81%		37.90
2.55
7.21%		39.25
1.35
3.56%		 37.84
8 月　39.95
0.7
1.78%		41.45
1.5
3.75%		41.55
0.1
0.24%		41.90
0.35
0.84%		40.35
-1.55
-3.7%		 　38.60
-1.75
-4.34%		38.90
0.3
0.78%		37.80
-1.1
-2.83%		37.70
-0.1
-0.26%		37.00
-0.7
-1.86%		 　36.40
-0.6
-1.62%		35.35
-1.05
-2.88%		36.10
0.75
2.12%		34.65
-1.45
-4.02%		34.65
0
0%		 　35.50
0.85
2.45%		35.25
-0.25
-0.7%		35.75
0.5
1.42%		35.15
-0.6
-1.68%		35.15
0
0%		 　35.85
0.7
1.99%		35.55
-0.3
-0.84%		37.19
9 月36.05
0.5
1.41%		35.55
-0.5
-1.39%		36.00
0.45
1.27%		 　35.30
-0.7
-1.94%		34.70
-0.6
-1.7%		34.40
-0.3
-0.86%		34.60
0.2
0.58%		34.85
0.25
0.72%		 　37.85
3
8.61%		36.90
-0.95
-2.51%		36.15
-0.75
-2.03%		38.40
2.25
6.22%		37.40
-1
-2.6%		 　　　36.15
-1.25
-3.34%		36.95
0.8
2.21%		37.10
0.15
0.41%		 　37.85
0.75
2.02%		38.35
0.5
1.32%		36.65
-1.7
-4.43%		36.80
0.15
0.41%		 36.4
10 月34.90
-1.9
-5.16%		 　33.95
-0.95
-2.72%		35.00
1.05
3.09%		34.95
-0.05
-0.14%		35.95
1
2.86%		34.85
-1.1
-3.06%		 　　34.35
-0.5
-1.43%		33.95
-0.4
-1.16%		34.05
0.1
0.29%		34.95
0.9
2.64%		 　38.40
3.45
9.87%		39.95
1.55
4.04%		43.90
3.95
9.89%		48.25
4.35
9.91%		52.50
4.25
8.81%		 　53.00
0.5
0.95%		58.30
5.3
10%		60.00
1.7
2.92%		59.70
-0.3
-0.5%		65.60
5.9
9.88%		 45.02
11 月72.10
6.5
9.91%		68.20
-3.9
-5.41%		71.20
3
4.4%		67.00
-4.2
-5.9%		70.00
3
4.48%		 　77.00
7
10%		81.50
4.5
5.84%		89.60
8.1
9.94%		82.70
-6.9
-7.7%		90.90
8.2
9.92%		 　90.90
0
0%		82.10
-8.8
-9.68%		87.50
5.4
6.58%		86.10
-1.4
-1.6%		87.60
1.5
1.74%		 　86.70
-0.9
-1.03%		78.40
-8.3
-9.57%		79.40
1
1.28%		81.00
1.6
2.02%		77.80
-3.2
-3.95%		 　78.00
0.2
0.26%		77.50
-0.5
-0.64%		 80.71
12 月83.40
5.9
7.61%		80.20
-3.2
-3.84%		85.20
5
6.23%		 　86.10
0.9
1.06%		84.00
-2.1
-2.44%		81.30
-2.7
-3.21%		81.30
0
0%		80.70
-0.6
-0.74%		 　80.10
-0.6
-0.74%		75.70
-4.4
-5.49%		80.10
4.4
5.81%		83.30
3.2
4%		80.80
-2.5
-3%		 　84.90
4.1
5.07%		83.00
-1.9
-2.24%		83.80
0.8
0.96%		87.10
3.3
3.94%		86.40
-0.7
-0.8%		 　85.60
-0.8
-0.93%		83.00
-2.6
-3.04%		85.80
2.8
3.37%		84.80
-1
-1.17%		　83.2

說明:最高漲幅:10%最低跌幅:-9.68% 最高價:90.90最低價:27.85平均價:44,灰色底表示週末,漲154天(238.2)元,跌137天(-146.35)元,平盤11天
10%=16,9%=3,8%=2,7%=5,6%=4,5%=7,4%=10,3%=12,2%=35,1%=40,0%=31,-0%=1,-1%=2,-2%=2,-3%=3,-4%=6,-5%=11,-6%=12,-7%=20,-8%=35,-9%=45,

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 2498 5823708 2823 181550689 30.80 31.50 30.65 31.40 0.65 0% 31.40 35 31.45 113 0.00
2021-01-05 2498 6443720 3020 199216560 31.25 31.30 30.70 30.85 0.55 -1.75% 30.85 20 30.90 38 0.00
2021-01-07 2498 6032902 3071 181666100 30.30 30.45 29.90 29.95 0.05 -2.92% 29.95 108 30.00 27 0.00
2021-01-08 2498 6860862 3255 204132862 30.10 30.20 29.50 29.55 0.40 -1.34% 29.55 14 29.60 118 0.00
2021-01-11 2498 5856446 2767 175274260 29.55 30.30 29.55 30.10 0.55 1.86% 30.10 49 30.15 6 0.00
2021-01-12 2498 5017960 2455 148910795 30.10 30.25 29.25 29.40 0.70 -2.33% 29.40 137 29.45 15 0.00
2021-01-13 2498 4387496 2025 130132276 29.45 29.90 29.40 29.75 0.35 1.19% 29.70 6 29.75 54 0.00
2021-01-14 2498 4443999 2129 134224531 29.95 30.50 29.80 30.10 0.35 1.18% 30.05 54 30.10 84 0.00
2021-01-15 2498 4797513 2366 142818304 30.30 30.35 29.30 29.80 0.30 -1% 29.70 72 29.80 30 0.00
2021-01-18 2498 3918195 2059 114852475 29.65 29.75 29.00 29.40 0.40 -1.34% 29.35 22 29.40 27 0.00
2021-01-19 2498 3338835 1604 97911728 29.55 29.60 29.10 29.15 0.25 -0.85% 29.15 7 29.20 12 0.00
2021-01-20 2498 9783037 4583 278835593 29.10 29.20 27.90 28.30 0.85 -2.92% 28.25 1 28.30 17 0.00
2021-01-21 2498 4823411 2454 136005129 28.40 28.60 28.00 28.00 0.30 -1.06% 28.00 444 28.05 23 0.00
2021-01-22 2498 6127493 2630 171197861 28.10 28.20 27.75 27.85 0.15 -0.54% 27.85 342 27.90 130 0.00
2021-01-25 2498 4550482 2070 127693841 27.95 28.35 27.70 28.25 0.40 1.44% 28.20 65 28.25 127 0.00
2021-01-26 2498 3304397 1903 92730143 28.30 28.45 27.90 28.00 0.25 -0.88% 27.95 97 28.00 11 0.00
2021-01-27 2498 3033008 1473 85211978 28.25 28.35 27.90 28.20 0.20 0.71% 28.15 128 28.20 2 0.00
2021-01-28 2498 3874750 2159 108127385 27.95 28.05 27.75 28.00 0.20 -0.71% 27.95 127 28.00 11 0.00
2021-01-29 2498 6822223 2971 193536877 28.05 29.05 27.85 28.45 0.45 1.61% 28.40 23 28.45 38 0.00
2021-02-02 2498 2920698 1457 82456772 28.25 28.40 28.10 28.30 0.30 -0.53% 28.20 18 28.30 38 0.00
2021-02-03 2498 2783237 1482 78911288 28.50 28.55 28.20 28.35 0.05 0.18% 28.30 2 28.35 21 0.00
2021-02-04 2498 2857280 1338 80958771 28.40 28.60 28.15 28.15 0.20 -0.71% 28.15 25 28.20 69 0.00
2021-02-17 2498 5643282 2746 160597809 28.40 28.95 28.20 28.55 0.55 1.42% 28.50 8 28.55 49 0.00
2021-02-18 2498 3750627 1934 106759517 28.55 28.60 28.30 28.60 0.05 0.18% 28.55 1 28.60 129 0.00
2021-02-19 2498 3760983 2075 106675628 28.50 28.55 28.25 28.30 0.30 -1.05% 28.30 178 28.35 1 0.00
2021-02-23 2498 6046381 3278 175825130 29.10 29.45 28.85 29.05 0.30 2.65% 29.05 48 29.10 14 0.00
2021-02-25 2498 3615273 1803 105028760 29.00 29.20 28.85 29.15 0.40 0.34% 29.10 35 29.15 35 0.00
2021-03-02 2498 4459974 2083 128747545 29.35 29.40 28.50 28.60 0.40 -1.89% 28.60 10 28.65 12 0.00
2021-03-03 2498 6504698 3104 189697876 28.80 29.40 28.70 29.30 0.70 2.45% 29.25 11 29.30 235 0.00
2021-03-04 2498 5408736 2760 156336282 29.35 29.40 28.55 28.80 0.50 -1.71% 28.80 8 28.85 178 0.00
2021-03-05 2498 3087321 1643 88193924 28.60 28.80 28.40 28.55 0.25 -0.87% 28.55 6 28.60 2 0.00
2021-03-08 2498 7208393 3741 202322795 28.25 28.30 27.90 28.10 0.45 -1.58% 28.05 94 28.10 8 0.00
2021-03-09 2498 4557881 2213 127441639 28.15 28.25 27.80 28.05 0.05 -0.18% 28.00 123 28.05 30 0.00
2021-03-10 2498 4368051 2397 124418898 28.35 28.70 28.20 28.50 0.45 1.6% 28.50 8 28.55 29 0.00
2021-03-11 2498 7581121 3094 219355656 28.70 29.20 28.60 29.00 0.50 1.75% 29.00 43 29.05 13 0.00
2021-03-12 2498 3309630 1644 95754802 29.10 29.15 28.75 28.75 0.25 -0.86% 28.75 77 28.80 103 0.00
2021-03-15 2498 2510326 1517 71929279 28.80 28.85 28.55 28.70 0.05 -0.17% 28.65 10 28.70 89 0.00
2021-03-16 2498 3559407 1699 102933450 28.75 29.10 28.70 28.80 0.10 0.35% 28.80 125 28.90 77 0.00
2021-03-17 2498 3569725 2018 102329017 28.85 29.00 28.40 28.50 0.30 -1.04% 28.50 23 28.55 13 0.00
2021-03-18 2498 2821125 1633 80634431 28.75 28.80 28.45 28.55 0.05 0.18% 28.50 104 28.55 44 0.00
2021-03-19 2498 6527284 2938 188460565 28.60 29.10 28.40 29.10 0.55 1.93% 29.05 5 29.10 423 0.00
2021-03-22 2498 6085681 2781 177386354 29.40 29.40 28.90 29.20 0.10 0.34% 29.15 42 29.20 84 0.00
2021-03-23 2498 4369440 1884 126765949 29.30 29.30 28.85 29.00 0.20 -0.68% 28.95 9 29.00 36 0.00
2021-03-24 2498 3899024 2066 113530969 29.10 29.35 28.90 29.05 0.05 0.17% 29.00 68 29.05 3 0.00
2021-03-25 2498 2778553 1448 80639687 29.25 29.25 28.90 28.90 0.15 -0.52% 28.90 29 28.95 3 0.00
2021-03-26 2498 2373718 1269 68654164 29.10 29.10 28.80 28.85 0.05 -0.17% 28.85 55 28.90 1 0.00
2021-03-29 2498 14918346 6316 442959173 29.10 30.10 29.00 29.70 0.85 2.95% 29.70 96 29.75 7 0.00
2021-03-30 2498 5732903 2346 169909711 29.95 29.95 29.40 29.70 0.00 0% 29.70 35 29.75 27 0.00
2021-04-01 2498 17347848 8659 540310131 31.25 31.50 30.80 31.20 0.35 5.05% 31.20 6 31.25 134 0.00
2021-04-06 2498 8467673 4349 263719864 31.60 31.65 30.90 30.95 0.25 -0.8% 30.95 66 31.00 51 0.00
2021-04-07 2498 17482994 8025 555649329 31.25 32.45 31.25 31.45 0.50 1.62% 31.40 183 31.45 12 0.00
2021-04-08 2498 7353037 3874 231893495 31.55 31.80 31.20 31.45 0.00 0% 31.40 21 31.45 40 0.00
2021-04-09 2498 6534412 3196 205640129 31.80 31.80 31.20 31.50 0.05 0.16% 31.45 38 31.50 47 0.00
2021-04-12 2498 17691759 8296 573038915 31.65 33.00 31.50 32.80 1.30 4.13% 32.80 58 32.85 96 0.00
2021-04-13 2498 19428685 8886 648663414 33.00 33.90 32.90 33.10 0.30 0.91% 33.10 617 33.15 73 0.00
2021-04-14 2498 17321091 7546 567666648 33.45 33.75 32.15 32.65 0.45 -1.36% 32.60 107 32.65 19 0.00
2021-04-15 2498 47401791 16539 1679953018 33.20 35.90 33.05 35.90 3.25 9.95% 35.90 5861 0.00 0 0.00
2021-04-16 2498 58655442 25115 2147483647 37.65 39.45 36.70 39.45 3.55 9.89% 39.45 5690 0.00 0 0.00
2021-04-19 2498 54358138 26104 2147483647 40.20 42.00 39.55 40.10 0.65 1.65% 40.05 17 40.10 66 0.00
2021-04-20 2498 25438337 12974 996242081 39.70 39.95 38.65 39.95 0.15 -0.37% 39.80 14 39.95 10 0.00
2021-04-21 2498 27166257 13137 1114623054 41.20 41.85 40.45 40.60 0.65 1.63% 40.60 101 40.70 5 0.00
2021-04-22 2498 31515475 14349 1237930564 41.20 41.30 37.25 38.00 2.60 -6.4% 38.00 293 38.05 1 0.00
2021-04-23 2498 39528001 17436 1608205908 38.90 41.80 38.65 41.80 3.80 10% 41.80 14656 0.00 0 0.00
2021-04-26 2498 56775240 26557 2147483647 43.50 45.70 42.20 44.70 2.90 6.94% 44.70 193 44.80 10 0.00
2021-04-27 2498 27144071 14058 1168599793 43.70 43.80 42.40 43.15 1.55 -3.47% 43.15 34 43.20 32 0.00
2021-04-28 2498 32205386 15998 1417435212 42.85 45.60 42.45 43.10 0.05 -0.12% 43.10 203 43.15 24 0.00
2021-04-29 2498 31620098 14110 1348635253 43.50 44.45 41.55 41.60 1.50 -3.48% 41.60 154 41.65 253 0.00
2021-05-03 2498 29513738 14444 1261823125 42.00 44.15 41.05 42.15 0.55 1.32% 42.15 36 42.20 1 0.00
2021-05-04 2498 37176796 17086 1521931835 43.35 43.85 38.65 40.60 1.55 -3.68% 40.55 93 40.60 63 0.00
2021-05-05 2498 19610968 9771 792069360 41.10 41.85 39.20 39.45 1.15 -2.83% 39.45 98 39.50 19 0.00
2021-05-06 2498 14490201 6669 578721641 40.20 40.85 39.10 39.65 0.20 0.51% 39.65 12 39.70 23 0.00
2021-05-07 2498 13708918 6569 557082288 40.60 41.50 39.75 40.50 0.85 2.14% 40.50 15 40.55 6 0.00
2021-05-10 2498 8927890 4421 363962382 41.10 41.35 40.40 40.55 0.05 0.12% 40.55 17 40.60 46 0.00
2021-05-11 2498 23429948 10770 899685917 39.85 39.85 37.10 38.00 2.55 -6.29% 37.95 4 38.00 119 0.00
2021-05-12 2498 31618650 12913 1173477146 38.50 39.45 34.90 36.25 1.75 -4.61% 36.25 82 36.30 5 0.00
2021-05-13 2498 20951051 9358 749798405 36.00 37.35 35.05 35.05 1.20 -3.31% 35.00 344 35.05 55 0.00
2021-05-14 2498 17756567 7512 624705264 36.10 36.70 34.25 34.50 0.55 -1.57% 34.50 42 34.55 1 0.00
2021-05-17 2498 17990624 7826 588596218 32.25 34.20 31.55 32.10 2.40 -6.96% 32.10 403 32.20 5 0.00
2021-05-18 2498 12571737 5851 423506238 33.20 34.50 32.65 34.25 2.15 6.7% 34.20 22 34.25 9 0.00
2021-05-19 2498 11867205 5944 402287592 33.60 34.45 33.35 34.25 0.00 0% 34.25 59 34.30 7 0.00
2021-05-20 2498 14035688 6721 484872489 34.00 35.80 33.65 33.70 0.55 -1.61% 33.65 134 33.70 1 0.00
2021-05-21 2498 9842845 4526 341741473 34.30 35.35 34.25 34.65 0.95 2.82% 34.60 153 34.65 45 0.00
2021-05-24 2498 9509260 4943 336030400 34.65 36.00 34.30 35.25 0.60 1.73% 35.25 88 35.30 1 0.00
2021-05-25 2498 7725918 3973 274750990 35.70 36.25 35.20 35.50 0.25 0.71% 35.45 17 35.50 19 0.00
2021-05-26 2498 8933861 4412 319934025 35.85 36.50 35.00 35.75 0.25 0.7% 35.70 54 35.75 25 0.00
2021-05-27 2498 6482465 2660 233024588 35.65 36.35 35.35 36.20 0.45 1.26% 36.15 25 36.20 27 0.00
2021-05-28 2498 8330033 3923 305064564 37.15 37.15 36.25 36.40 0.20 0.55% 36.40 72 36.45 64 0.00
2021-05-31 2498 7174268 3651 263891933 36.55 37.30 36.25 37.05 0.65 1.79% 37.05 11 37.10 1 0.00
2021-06-01 2498 14489956 6787 546974118 37.50 38.80 37.00 37.25 0.20 0.54% 37.25 24 37.30 13 0.00
2021-06-02 2498 8953505 4557 329739009 37.25 37.50 36.35 36.40 0.85 -2.28% 36.40 15 36.45 2 0.00
2021-06-03 2498 6118749 3060 226005234 36.60 37.40 36.40 37.25 0.85 2.34% 37.20 18 37.25 59 0.00
2021-06-04 2498 4131645 2180 152288424 37.10 37.25 36.65 36.65 0.60 -1.61% 36.65 89 36.70 11 0.00
2021-06-07 2498 8652905 4294 308229174 36.30 36.45 34.70 35.85 0.80 -2.18% 35.85 9 35.90 31 0.00
2021-06-08 2498 3507801 1937 126670253 35.95 36.50 35.75 36.30 0.45 1.26% 36.30 3 36.35 8 0.00
2021-06-09 2498 17486905 8317 656145058 36.45 38.55 36.30 37.20 0.90 2.48% 37.20 56 37.25 14 0.00
2021-06-10 2498 8721677 4900 326501401 36.95 38.15 36.95 38.15 0.95 2.55% 38.10 51 38.15 20 0.00
2021-06-11 2498 23294577 11848 913389385 38.80 40.20 38.25 40.00 1.85 4.85% 40.00 23 40.05 73 0.00
2021-06-15 2498 26513518 13021 1096304763 40.90 42.70 40.15 41.95 1.95 4.88% 41.90 16 41.95 22 0.00
2021-06-16 2498 15338800 7246 626513820 41.40 41.85 40.10 40.10 1.85 -4.41% 40.10 38 40.15 14 0.00
2021-06-17 2498 10106314 5030 405786005 39.60 41.00 39.15 40.60 0.50 1.25% 40.55 34 40.60 127 0.00
2021-06-18 2498 11711854 5175 477286265 40.30 41.70 39.95 39.95 0.65 -1.6% 39.95 125 40.00 27 0.00
2021-06-21 2498 14339133 7329 569492406 39.40 40.95 38.65 40.35 0.40 1% 40.35 15 40.40 14 0.00
2021-06-22 2498 10272775 5029 414168546 40.65 41.25 39.45 39.50 0.85 -2.11% 39.50 3 39.55 10 0.00
2021-06-23 2498 8957548 4667 362395647 40.00 41.00 39.80 40.80 1.30 3.29% 40.75 65 40.80 268 0.00
2021-06-24 2498 7750865 3989 317358401 40.95 41.30 40.50 40.85 0.05 0.12% 40.85 9 40.90 5 0.00
2021-06-25 2498 6352860 3240 260056722 41.20 41.50 40.50 40.50 0.35 -0.86% 40.50 67 40.55 5 0.00
2021-06-28 2498 14030207 6409 580620286 40.70 42.40 40.70 41.05 0.55 1.36% 41.05 4 41.10 46 0.00
2021-06-29 2498 13663256 6814 544722985 41.05 41.20 39.05 39.20 1.85 -4.51% 39.20 247 39.25 17 0.00
2021-06-30 2498 6947945 3146 273929521 39.15 39.80 39.10 39.30 0.10 0.26% 39.30 68 39.35 84 0.00
2021-07-01 2498 8950842 4670 347123057 39.55 39.75 38.30 38.45 0.85 -2.16% 38.45 20 38.50 21 0.00
2021-07-02 2498 4783894 2400 186274484 38.80 39.30 38.60 38.85 0.40 1.04% 38.80 33 38.85 26 0.00
2021-07-05 2498 6954991 3593 275735155 39.20 40.35 38.90 39.75 0.90 2.32% 39.75 76 39.80 28 0.00
2021-07-06 2498 9584253 5252 370314032 39.55 39.65 38.25 38.30 1.45 -3.65% 38.30 57 38.40 6 0.00
2021-07-07 2498 9806709 4712 378933162 38.95 39.25 38.00 38.15 0.15 -0.39% 38.15 67 38.20 11 0.00
2021-07-08 2498 9286945 4622 355335588 38.75 39.05 37.60 37.95 0.20 -0.52% 37.90 41 37.95 12 0.00
2021-07-09 2498 6394141 3382 242083797 37.55 38.60 37.20 37.80 0.15 -0.4% 37.80 50 37.85 4 0.00
2021-07-12 2498 5420660 2598 205794241 38.05 38.35 37.75 37.80 0.00 0% 37.80 32 37.85 3 0.00
2021-07-13 2498 9839483 4736 371287361 38.15 38.70 35.95 37.40 0.40 -1.06% 37.40 21 37.45 26 0.00
2021-07-14 2498 6535919 3562 242192376 38.00 38.00 36.55 36.60 0.80 -2.14% 36.60 9 36.70 4 0.00
2021-07-15 2498 6685363 3140 250502652 36.95 38.20 36.60 38.05 1.45 3.96% 38.00 52 38.05 76 0.00
2021-07-16 2498 4768173 2179 180310714 37.75 38.35 37.40 37.60 0.45 -1.18% 37.60 47 37.65 44 0.00
2021-07-19 2498 4098370 1929 153605230 37.45 37.75 37.15 37.50 0.10 -0.27% 37.50 65 37.55 35 0.00
2021-07-20 2498 4724498 2604 174731372 37.30 37.40 36.65 36.85 0.65 -1.73% 36.85 161 36.90 6 0.00
2021-07-21 2498 5618120 3043 205858806 37.30 37.40 36.00 36.45 0.40 -1.09% 36.40 36 36.45 24 0.00
2021-07-22 2498 4857000 2463 180066650 36.90 37.60 36.70 36.80 0.35 0.96% 36.80 15 36.85 15 0.00
2021-07-23 2498 6175220 2873 231180736 37.50 38.00 36.90 37.20 0.40 1.09% 37.20 26 37.25 59 0.00
2021-07-26 2498 5654760 2636 213610518 37.50 38.20 37.25 38.00 0.80 2.15% 38.00 138 38.05 61 0.00
2021-07-27 2498 5640698 2721 211075906 38.15 38.20 36.75 36.75 1.25 -3.29% 36.75 11 36.80 1 0.00
2021-07-28 2498 7846468 4177 280456573 36.85 37.05 35.05 35.35 1.40 -3.81% 35.35 110 35.40 2 0.00
2021-07-29 2498 10090739 5061 376113173 36.00 38.30 36.00 37.90 2.55 7.21% 37.85 28 37.90 61 0.00
2021-07-30 2498 17934222 8322 695880247 37.80 39.40 37.60 39.25 1.35 3.56% 39.20 19 39.25 14 0.00
2021-08-02 2498 13225018 6357 526012300 39.40 40.40 39.25 39.95 0.70 1.78% 39.90 5 39.95 37 0.00
2021-08-03 2498 20068965 9677 819686694 39.90 41.50 39.85 41.45 1.50 3.75% 41.40 128 41.45 96 0.00
2021-08-04 2498 13958962 6601 579516825 41.50 42.10 40.90 41.55 0.10 0.24% 41.50 9 41.55 25 0.00
2021-08-05 2498 11327777 6044 471697770 41.55 42.00 41.00 41.90 0.35 0.84% 41.90 77 41.95 124 0.00
2021-08-06 2498 11504106 5583 472491132 41.80 42.30 40.30 40.35 1.55 -3.7% 40.35 27 40.40 26 0.00
2021-08-09 2498 11458664 5760 446584399 39.00 39.80 38.50 38.60 1.75 -4.34% 38.55 168 38.60 9 0.00
2021-08-10 2498 5875318 2713 229644680 39.15 39.60 38.65 38.90 0.30 0.78% 38.90 57 38.95 15 0.00
2021-08-11 2498 7297493 3585 278154579 38.85 38.95 37.40 37.80 1.10 -2.83% 37.80 6 37.85 9 0.00
2021-08-12 2498 3649548 1864 138811811 38.10 38.50 37.65 37.70 0.10 -0.26% 37.70 24 37.75 24 0.00
2021-08-13 2498 5510177 2726 205615558 38.00 38.05 36.75 37.00 0.70 -1.86% 36.95 28 37.00 19 0.00
2021-08-16 2498 5759907 2957 210946325 36.70 37.55 36.00 36.40 0.60 -1.62% 36.40 9 36.45 6 0.00
2021-08-17 2498 5983447 3342 215174727 36.70 36.95 35.30 35.35 1.05 -2.88% 35.35 64 35.40 56 0.00
2021-08-18 2498 6200958 3278 220693400 35.35 36.10 34.80 36.10 0.75 2.12% 36.05 75 36.10 6 0.00
2021-08-19 2498 6535352 3454 229438913 35.70 35.85 34.50 34.65 1.45 -4.02% 34.60 19 34.65 4 0.00
2021-08-20 2498 4164011 2368 145199352 34.95 35.55 34.25 34.65 0.00 0% 34.65 2 34.70 3 0.00
2021-08-23 2498 2736222 1491 96768056 35.05 35.65 34.85 35.50 0.85 2.45% 35.50 51 35.55 6 0.00
2021-08-24 2498 3566226 1698 127098475 36.15 36.15 35.20 35.25 0.25 -0.7% 35.25 15 35.30 1 0.00
2021-08-25 2498 2815408 1365 100338664 35.45 35.95 35.15 35.75 0.50 1.42% 35.75 74 35.80 5 0.00
2021-08-26 2498 4136018 2072 147004921 36.00 36.35 35.10 35.15 0.60 -1.68% 35.15 121 35.20 4 0.00
2021-08-27 2498 2312058 1327 81482328 35.35 35.45 35.00 35.15 0.00 0% 35.15 225 35.25 3 0.00
2021-08-30 2498 2583952 1770 92174280 35.50 35.85 35.40 35.85 0.70 1.99% 35.80 26 35.85 53 0.00
2021-08-31 2498 2014998 1211 71747532 35.95 35.95 35.40 35.55 0.30 -0.84% 35.55 226 35.60 25 0.00
2021-09-01 2498 1988996 1226 71556166 35.70 36.20 35.65 36.05 0.50 1.41% 36.00 28 36.05 9 0.00
2021-09-02 2498 3429837 1834 123201434 36.20 36.50 35.40 35.55 0.50 -1.39% 35.50 18 35.55 1 0.00
2021-09-03 2498 2013986 1232 72243982 35.90 36.10 35.55 36.00 0.45 1.27% 35.95 14 36.00 85 0.00
2021-09-06 2498 2516515 1457 89431113 36.10 36.20 35.25 35.30 0.70 -1.94% 35.30 12 35.35 5 0.00
2021-09-07 2498 3949377 2229 137887024 35.25 35.55 34.60 34.70 0.60 -1.7% 34.70 88 34.75 11 0.00
2021-09-08 2498 3157399 1926 109790065 34.95 35.30 34.30 34.40 0.30 -0.86% 34.35 16 34.40 24 0.00
2021-09-09 2498 1520300 1022 52820845 34.60 34.95 34.55 34.60 0.20 0.58% 34.60 52 34.70 1 0.00
2021-09-10 2498 1522683 944 53079041 34.80 35.10 34.70 34.85 0.25 0.72% 34.85 37 34.90 12 0.00
2021-09-13 2498 14636395 7126 537938798 35.00 37.85 34.85 37.85 3.00 8.61% 37.85 31 37.90 38 0.00
2021-09-14 2498 11415482 5810 426301253 37.65 38.30 36.70 36.90 0.95 -2.51% 36.90 113 36.95 12 0.00
2021-09-15 2498 5173101 2609 188012284 36.60 36.90 36.00 36.15 0.75 -2.03% 36.15 26 36.20 24 0.00
2021-09-16 2498 13009010 6274 491283737 36.25 38.40 36.25 38.40 2.25 6.22% 38.35 6 38.40 41 0.00
2021-09-17 2498 11034000 4865 416968450 38.40 38.80 37.25 37.40 1.00 -2.6% 37.40 15 37.45 1 0.00
2021-09-22 2498 6120107 3446 222283666 36.85 36.85 35.95 36.15 1.25 -3.34% 36.15 56 36.20 16 0.00
2021-09-23 2498 4599972 2230 169539064 36.60 37.25 36.35 36.95 0.80 2.21% 36.95 2 37.00 35 0.00
2021-09-24 2498 3180819 1717 118739103 37.55 37.70 37.00 37.10 0.15 0.41% 37.10 55 37.15 8 0.00
2021-09-27 2498 13326215 6575 514709214 37.45 39.75 37.40 37.85 0.75 2.02% 37.85 70 37.90 5 0.00
2021-09-28 2498 5797196 3269 220971864 37.60 38.80 37.25 38.35 0.50 1.32% 38.35 23 38.40 52 0.00
2021-09-29 2498 8666217 4822 321598101 37.90 37.90 36.55 36.65 1.70 -4.43% 36.60 76 36.65 1 0.00
2021-09-30 2498 3691097 1888 136111906 37.10 37.15 36.50 36.80 0.15 0.41% 36.80 25 36.85 1 0.00
2021-10-01 2498 8718195 4916 309612779 36.50 36.55 34.75 34.90 1.90 -5.16% 34.90 96 34.95 13 0.00
2021-10-04 2498 6040522 3472 207974166 35.50 35.50 33.85 33.95 0.95 -2.72% 33.95 114 34.05 6 0.00
2021-10-05 2498 5200388 2762 179801401 33.90 35.00 33.70 35.00 1.05 3.09% 34.95 7 35.00 63 0.00
2021-10-06 2498 3224720 1892 112187549 35.10 35.20 34.45 34.95 0.05 -0.14% 34.90 2 34.95 50 0.00
2021-10-07 2498 7039698 3555 251239662 35.60 36.20 35.30 35.95 1.00 2.86% 35.95 39 36.00 129 0.00
2021-10-08 2498 5904968 3081 208078624 35.65 35.85 34.80 34.85 1.10 -3.06% 34.85 71 34.90 1 0.00
2021-10-12 2498 4163128 2298 142671422 34.55 34.55 34.00 34.35 0.50 -1.43% 34.35 8 34.40 7 0.00
2021-10-13 2498 4605525 2364 156889815 34.55 34.75 33.80 33.95 0.40 -1.16% 33.95 24 34.00 9 0.00
2021-10-14 2498 2945289 1510 100811841 34.35 34.60 33.90 34.05 0.10 0.29% 34.05 60 34.10 3 0.00
2021-10-15 2498 5537163 2778 193986431 34.75 35.55 34.50 34.95 0.90 2.64% 34.95 5 35.00 17 0.00
2021-10-18 2498 23559287 8749 886211765 35.75 38.40 35.75 38.40 3.45 9.87% 38.40 22320 0.00 0 0.00
2021-10-19 2498 46322945 20225 1818213980 39.00 41.00 37.60 39.95 1.55 4.04% 39.95 22 40.00 96 0.00
2021-10-20 2498 41983923 17056 1785697310 39.65 43.90 39.55 43.90 3.95 9.89% 43.90 109143 0.00 0 0.00
2021-10-21 2498 141699876 50689 2147483647 46.30 48.25 46.00 48.25 4.35 9.91% 48.25 123524 0.00 0 0.00
2021-10-22 2498 253761169 96522 2147483647 51.00 53.00 50.30 52.50 4.25 8.81% 52.50 32 52.60 474 0.00
2021-10-25 2498 155135028 72630 2147483647 52.00 54.50 51.10 53.00 0.50 0.95% 52.90 99 53.00 245 0.00
2021-10-26 2498 45956964 20135 2147483647 52.50 58.30 52.30 58.30 5.30 10% 58.30 10742 0.00 0 0.00
2021-10-27 2498 57494492 29431 2147483647 59.50 62.50 58.30 60.00 1.70 2.92% 59.90 10 60.00 33 0.00
2021-10-28 2498 29428409 15338 1749186802 59.70 60.50 58.00 59.70 0.30 -0.5% 59.60 6222 59.70 1654 0.00
2021-10-29 2498 20940251 9164 1329136730 59.10 65.60 59.10 65.60 5.90 9.88% 65.60 2962 0.00 0 0.00
2021-11-01 2498 27011682 9482 1910070496 68.00 72.10 68.00 72.10 6.50 9.91% 72.10 3265 0.00 0 0.00
2021-11-02 2498 30441253 13210 2134501533 74.80 74.80 66.20 68.20 3.90 -5.41% 68.20 13 68.30 34 0.00
2021-11-03 2498 30557999 11782 2017674706 68.00 71.20 63.90 71.20 3.00 4.4% 71.10 40 71.20 122 0.00
2021-11-04 2498 15146663 6661 1072205379 72.10 73.80 67.00 67.00 4.20 -5.9% 67.00 198 67.10 31 0.00
2021-11-05 2498 12277342 5439 835673636 67.00 70.00 65.30 70.00 3.00 4.48% 69.90 124 70.00 392 0.00
2021-11-08 2498 19130210 8160 1420234783 69.70 77.00 69.70 77.00 7.00 10% 77.00 5082 0.00 0 0.00
2021-11-09 2498 23291825 9016 1907841332 77.90 84.50 77.80 81.50 4.50 5.84% 81.40 11 81.50 52 0.00
2021-11-10 2498 19100868 8015 1646356061 81.40 89.60 81.40 89.60 8.10 9.94% 89.50 18 89.60 1499 0.00
2021-11-11 2498 36899193 12929 2147483647 85.00 90.00 80.70 82.70 6.90 -7.7% 82.70 111 82.80 21 0.00
2021-11-12 2498 179260892 75970 2147483647 88.10 90.90 83.00 90.90 8.20 9.92% 90.90 67180 0.00 0 0.00
2021-11-15 2498 234358655 123104 2147483647 94.70 97.30 87.10 90.90 0.00 0% 90.90 214 91.00 106 0.00
2021-11-16 2498 138667853 79409 2147483647 90.90 91.90 81.90 82.10 8.80 -9.68% 82.10 44 82.20 5 0.00
2021-11-17 2498 146400354 79703 2147483647 83.50 89.80 81.50 87.50 5.40 6.58% 87.50 206 87.60 46 0.00
2021-11-18 2498 84573854 47350 2147483647 86.50 88.50 85.00 86.10 1.40 -1.6% 86.00 407 86.10 9 0.00
2021-11-19 2498 160291570 83827 2147483647 86.40 91.80 86.30 87.60 1.50 1.74% 87.50 272 87.60 154 0.00
2021-11-22 2498 64515570 35574 2147483647 87.80 89.30 86.70 86.70 0.90 -1.03% 86.70 367 86.80 44 0.00
2021-11-23 2498 113815416 62513 2147483647 85.00 85.50 78.10 78.40 8.30 -9.57% 78.40 83 78.50 61 0.00
2021-11-24 2498 64804316 35418 2147483647 79.60 81.00 78.10 79.40 1.00 1.28% 79.40 48 79.50 61 0.00
2021-11-25 2498 112324564 59533 2147483647 80.90 84.80 80.30 81.00 1.60 2.02% 81.00 97 81.10 81 0.00
2021-11-26 2498 96673666 53859 2147483647 80.80 82.20 75.50 77.80 3.20 -3.95% 77.80 70 77.90 97 0.00
2021-11-29 2498 80119224 39466 2147483647 75.90 78.00 72.30 78.00 0.20 0.26% 77.90 70 78.00 206 0.00
2021-11-30 2498 85762864 44265 2147483647 80.50 82.50 77.50 77.50 0.50 -0.64% 77.50 546 77.60 17 0.00
2021-12-01 2498 84493775 43293 2147483647 76.80 83.40 75.60 83.40 5.90 7.61% 83.30 39 83.40 105 0.00
2021-12-02 2498 86141861 43079 2147483647 82.60 84.40 80.10 80.20 3.20 -3.84% 80.20 228 80.30 13 0.00
2021-12-03 2498 139494172 70905 2147483647 81.90 87.90 81.20 85.20 5.00 6.23% 85.10 310 85.20 10 0.00
2021-12-06 2498 83684342 44456 2147483647 84.60 86.60 83.80 86.10 0.90 1.06% 86.00 85 86.10 121 0.00
2021-12-07 2498 125091484 62828 2147483647 86.20 88.80 84.00 84.00 2.10 -2.44% 84.00 461 84.10 1 0.00
2021-12-08 2498 79211591 41926 2147483647 86.00 86.80 81.10 81.30 2.70 -3.21% 81.30 538 81.40 60 0.00
2021-12-09 2498 84492677 44483 2147483647 82.10 84.60 80.10 81.30 0.00 0% 81.20 322 81.30 15 0.00
2021-12-10 2498 49218410 24863 2147483647 81.50 82.70 80.10 80.70 0.60 -0.74% 80.60 95 80.70 2 0.00
2021-12-13 2498 33814685 19313 2147483647 81.20 82.30 80.10 80.10 0.60 -0.74% 80.10 328 80.20 270 0.00
2021-12-14 2498 54693696 30611 2147483647 79.80 79.80 75.30 75.70 4.40 -5.49% 75.70 126 75.80 8 0.00
2021-12-15 2498 56896925 27904 2147483647 76.00 80.10 75.30 80.10 4.40 5.81% 80.00 6 80.10 64 0.00
2021-12-16 2498 71766755 34031 2147483647 82.00 83.30 80.70 83.30 3.20 4% 83.20 9 83.30 550 0.00
2021-12-17 2498 60830917 29240 2147483647 81.90 82.80 79.50 80.80 2.50 -3% 80.80 146 80.90 2 0.00
2021-12-20 2498 77376108 39077 2147483647 80.40 86.30 80.10 84.90 4.10 5.07% 84.80 32 84.90 103 0.00
2021-12-21 2498 60659238 33666 2147483647 85.40 85.60 82.60 83.00 1.90 -2.24% 83.00 85 83.10 27 0.00
2021-12-22 2498 115469246 59098 2147483647 84.80 87.80 83.80 83.80 0.80 0.96% 83.80 125 83.90 70 0.00
2021-12-23 2498 93449904 44375 2147483647 85.40 87.80 84.70 87.10 3.30 3.94% 87.10 44 87.20 67 0.00
2021-12-24 2498 115396196 55572 2147483647 88.20 89.50 86.10 86.40 0.70 -0.8% 86.40 298 86.50 65 0.00
2021-12-27 2498 40968597 24636 2147483647 87.10 87.70 85.60 85.60 0.80 -0.93% 85.60 454 85.70 37 0.00
2021-12-28 2498 51816220 27665 2147483647 86.50 86.90 83.00 83.00 2.60 -3.04% 83.00 1482 83.10 76 0.00
2021-12-29 2498 45768188 24126 2147483647 83.50 85.80 82.20 85.80 2.80 3.37% 85.70 26 85.80 265 0.00
2021-12-30 2498 30517297 14955 2147483647 85.00 85.40 83.90 84.80 1.00 -1.17% 84.70 25 84.80 213 0.00