元大金(2885)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　　　20.45
0
0%		20.55
0.1
0.49%		 21.00
0.45
2.19%		21.35
0.35
1.67%		 　21.90
0.55
2.58%		21.25
-0.65
-2.97%		21.40
0.15
0.71%		21.20
-0.2
-0.93%		21.00
-0.2
-0.94%		 　21.00
0
0%		21.30
0.3
1.43%		20.65
-0.65
-3.05%		21.00
0.35
1.69%		20.75
-0.25
-1.19%		 　20.85
0.1
0.48%		20.70
-0.15
-0.72%		20.65
-0.05
-0.24%		20.30
-0.35
-1.69%		19.90
-0.4
-1.97%		 20.93
2 月　20.65
0.75
3.77%		20.85
0.2
0.97%		20.75
-0.1
-0.48%		 　　　　　　　　　　　21.40
0.65
3.13%		21.40
0
0%		21.30
-0.1
-0.47%		 　　21.65
0.35
1.64%		 22.00
0.35
1.62%		 21.26
3 月　21.05
-0.95
-4.32%		21.40
0.35
1.66%		21.15
-0.25
-1.17%		21.20
0.05
0.24%		 　21.15
-0.05
-0.24%		21.65
0.5
2.36%		21.85
0.2
0.92%		21.85
0
0%		21.90
0.05
0.23%		 　21.90
0
0%		21.90
0
0%		21.80
-0.1
-0.46%		21.90
0.1
0.46%		21.65
-0.25
-1.14%		 　21.75
0.1
0.46%		21.90
0.15
0.69%		22.15
0.25
1.14%		22.30
0.15
0.68%		22.25
-0.05
-0.22%		 　22.35
0.1
0.45%		22.65
0.3
1.34%		 21.82
4 月22.40
-0.25
-1.1%		 　　　22.50
0.1
0.45%		22.60
0.1
0.44%		22.70
0.1
0.44%		23.00
0.3
1.32%		 　23.35
0.35
1.52%		23.15
-0.2
-0.86%		23.30
0.15
0.65%		24.00
0.7
3%		24.75
0.75
3.13%		 　26.10
1.35
5.45%		26.00
-0.1
-0.38%		25.70
-0.3
-1.15%		25.95
0.25
0.97%		25.90
-0.05
-0.19%		 　26.50
0.6
2.32%		26.35
-0.15
-0.57%		26.10
-0.25
-0.95%		26.00
-0.1
-0.38%		 24.63
5 月　　25.50
-0.5
-1.92%		25.05
-0.45
-1.76%		25.30
0.25
1%		25.70
0.4
1.58%		25.90
0.2
0.78%		 　26.70
0.8
3.09%		26.00
-0.7
-2.62%		24.50
-1.5
-5.77%		23.90
-0.6
-2.45%		24.30
0.4
1.67%		 　23.15
-1.15
-4.73%		24.45
1.3
5.62%		24.35
-0.1
-0.41%		24.45
0.1
0.41%		24.65
0.2
0.82%		 　25.00
0.35
1.42%		25.05
0.05
0.2%		25.15
0.1
0.4%		25.20
0.05
0.2%		25.60
0.4
1.59%		 25.60
0
0%		25.06
6 月25.70
0.1
0.39%		25.95
0.25
0.97%		26.00
0.05
0.19%		25.80
-0.2
-0.77%		 　25.50
-0.3
-1.16%		25.85
0.35
1.37%		25.50
-0.35
-1.35%		25.50
0
0%		25.50
0
0%		 　　25.40
-0.1
-0.39%		25.40
0
0%		25.45
0.05
0.2%		25.20
-0.25
-0.98%		 　25.05
-0.15
-0.6%		25.35
0.3
1.2%		25.45
0.1
0.39%		26.05
0.6
2.36%		26.45
0.4
1.54%		 27.75
1.3
4.91%		26.40
-1.35
-4.86%		26.40
0
0%		26.85
0.45
1.7%		 25.88
7 月26.65
-0.2
-0.74%		26.50
-0.15
-0.56%		 　27.10
0.6
2.26%		27.50
0.4
1.48%		27.00
-0.5
-1.82%		27.15
0.15
0.56%		25.55
-1.6
-5.89%		 　25.50
-0.05
-0.2%		25.40
-0.1
-0.39%		25.35
-0.05
-0.2%		25.45
0.1
0.39%		25.90
0.45
1.77%		 　25.80
-0.1
-0.39%		25.55
-0.25
-0.97%		25.40
-0.15
-0.59%		25.55
0.15
0.59%		25.70
0.15
0.59%		 　25.30
-0.4
-1.56%		25.20
-0.1
-0.4%		25.05
-0.15
-0.6%		25.35
0.3
1.2%		25.40
0.05
0.2%		 25.88
8 月　25.65
0.25
0.98%		25.80
0.15
0.58%		25.85
0.05
0.19%		25.95
0.1
0.39%		25.70
-0.25
-0.96%		 　25.80
0.1
0.39%		25.60
-0.2
-0.78%		24.25
-1.35
-5.27%		24.40
0.15
0.62%		23.70
-0.7
-2.87%		 　24.05
0.35
1.48%		23.70
-0.35
-1.46%		23.90
0.2
0.84%		23.35
-0.55
-2.3%		23.65
0.3
1.28%		 　24.15
0.5
2.11%		24.45
0.3
1.24%		24.50
0.05
0.2%		24.30
-0.2
-0.82%		24.60
0.3
1.23%		 　25.00
0.4
1.63%		25.00
0
0%		24.71
9 月24.90
-0.1
-0.4%		24.50
-0.4
-1.61%		24.70
0.2
0.82%		 　24.50
-0.2
-0.81%		24.30
-0.2
-0.82%		24.65
0.35
1.44%		24.60
-0.05
-0.2%		24.75
0.15
0.61%		 　24.95
0.2
0.81%		25.10
0.15
0.6%		25.10
0
0%		25.05
-0.05
-0.2%		24.75
-0.3
-1.2%		 　　　24.30
-0.45
-1.82%		24.80
0.5
2.06%		24.65
-0.15
-0.6%		 　24.80
0.15
0.61%		24.60
-0.2
-0.81%		24.40
-0.2
-0.81%		24.70
0.3
1.23%		 24.67
10 月24.20
-0.5
-2.02%		 　24.20
0
0%		24.05
-0.15
-0.62%		24.45
0.4
1.66%		24.55
0.1
0.41%		24.45
-0.1
-0.41%		 　　24.50
0.05
0.2%		24.40
-0.1
-0.41%		24.20
-0.2
-0.82%		24.70
0.5
2.07%		 　24.95
0.25
1.01%		24.75
-0.2
-0.8%		24.80
0.05
0.2%		25.00
0.2
0.81%		24.70
-0.3
-1.2%		 　24.60
-0.1
-0.4%		24.95
0.35
1.42%		24.90
-0.05
-0.2%		24.85
-0.05
-0.2%		24.70
-0.15
-0.6%		 24.59
11 月24.55
-0.15
-0.61%		24.35
-0.2
-0.81%		24.50
0.15
0.62%		24.50
0
0%		24.65
0.15
0.61%		 　24.70
0.05
0.2%		24.20
-0.5
-2.02%		24.45
0.25
1.03%		24.35
-0.1
-0.41%		24.50
0.15
0.62%		 　24.75
0.25
1.02%		24.85
0.1
0.4%		25.15
0.3
1.21%		25.10
-0.05
-0.2%		25.05
-0.05
-0.2%		 　25.00
-0.05
-0.2%		24.75
-0.25
-1%		24.90
0.15
0.61%		24.90
0
0%		24.45
-0.45
-1.81%		 　24.30
-0.15
-0.61%		23.70
-0.6
-2.47%		 24.62
12 月24.35
0.65
2.74%		24.55
0.2
0.82%		24.75
0.2
0.81%		 　24.90
0.15
0.61%		24.95
0.05
0.2%		25.05
0.1
0.4%		25.00
-0.05
-0.2%		24.95
-0.05
-0.2%		 　25.00
0.05
0.2%		24.70
-0.3
-1.2%		24.70
0
0%		24.85
0.15
0.61%		25.05
0.2
0.8%		 　24.65
-0.4
-1.6%		24.75
0.1
0.41%		24.80
0.05
0.2%		24.95
0.15
0.6%		25.00
0.05
0.2%		 　25.00
0
0%		25.05
0.05
0.2%		25.30
0.25
1%		25.30
0
0%		　24.89

說明:最高漲幅:5.62%最低跌幅:-5.89% 最高價:27.75最低價:19.90平均價:24.18,灰色底表示週末,漲155天(46.65)元,跌123天(-40.4)元,平盤25天
6%=1,5%=4,4%=3,3%=10,2%=30,1%=63,0%=69,-0%=2,-1%=4,-2%=4,-3%=7,-4%=21,-5%=36,-6%=49,

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 2885 27263073 6932 557110187 20.45 20.60 20.25 20.45 0.10 0% 20.45 1287 20.50 6 10.88
2021-01-05 2885 21051766 5599 431131926 20.45 20.60 20.35 20.55 0.10 0.49% 20.50 458 20.55 188 10.93
2021-01-07 2885 44988513 9764 946056269 20.80 21.25 20.80 21.00 0.35 2.19% 21.00 1128 21.05 89 11.17
2021-01-08 2885 47230107 10821 1002155544 21.25 21.50 21.00 21.35 0.35 1.67% 21.35 3 21.40 806 11.36
2021-01-11 2885 52662109 13667 1144785494 21.30 22.00 21.25 21.90 0.55 2.58% 21.85 194 21.90 479 11.65
2021-01-12 2885 43926627 14402 946170593 22.10 22.10 21.25 21.25 0.65 -2.97% 21.25 1308 21.30 271 11.30
2021-01-13 2885 35587885 9018 760820692 21.35 21.50 21.25 21.40 0.15 0.71% 21.35 534 21.40 528 11.38
2021-01-14 2885 32068801 9983 678319293 21.40 21.40 21.05 21.20 0.20 -0.93% 21.20 61 21.25 982 11.28
2021-01-15 2885 34712755 8815 729498896 21.25 21.35 20.90 21.00 0.20 -0.94% 20.95 356 21.00 2404 11.17
2021-01-18 2885 34908025 8921 725594868 21.00 21.00 20.65 21.00 0.00 0% 20.95 3 21.00 944 11.17
2021-01-19 2885 23127153 5420 491126968 21.00 21.40 20.95 21.30 0.30 1.43% 21.25 35 21.30 380 11.33
2021-01-20 2885 38741942 12094 806760472 21.30 21.30 20.55 20.65 0.65 -3.05% 20.65 214 20.70 401 10.98
2021-01-21 2885 29264752 7408 613870212 20.75 21.10 20.70 21.00 0.35 1.69% 21.00 286 21.05 345 11.17
2021-01-22 2885 30226322 6087 628071576 21.00 21.00 20.65 20.75 0.25 -1.19% 20.75 1550 20.80 51 11.04
2021-01-25 2885 23381203 5297 485234449 20.75 20.90 20.55 20.85 0.10 0.48% 20.80 959 20.85 80 11.09
2021-01-26 2885 28229231 6976 586826932 20.85 20.95 20.70 20.70 0.15 -0.72% 20.70 1124 20.75 112 11.01
2021-01-27 2885 23796019 8560 494342159 20.85 21.05 20.65 20.65 0.05 -0.24% 20.65 277 20.70 331 10.98
2021-01-28 2885 26672487 9160 541587650 20.45 20.50 20.15 20.30 0.35 -1.69% 20.25 461 20.30 362 10.80
2021-01-29 2885 35932139 8083 722891212 20.35 20.45 19.90 19.90 0.40 -1.97% 19.90 1560 19.95 49 10.59
2021-02-02 2885 37540427 7035 775370369 20.45 20.90 20.30 20.65 0.45 3.77% 20.65 103 20.70 222 10.98
2021-02-03 2885 21411306 4171 444587670 20.75 20.90 20.50 20.85 0.20 0.97% 20.80 119 20.85 399 11.09
2021-02-04 2885 18805196 3349 391029404 20.75 20.90 20.65 20.75 0.10 -0.48% 20.75 47 20.80 851 11.04
2021-02-17 2885 37236314 9968 795001364 21.45 21.50 21.15 21.40 0.40 3.13% 21.40 167 21.45 941 11.38
2021-02-18 2885 25423581 5746 547065628 21.45 21.70 21.35 21.40 0.00 0% 21.40 695 21.45 365 11.38
2021-02-19 2885 18397945 5004 390738035 21.40 21.40 21.10 21.30 0.10 -0.47% 21.30 244 21.35 898 11.33
2021-02-23 2885 28798518 7187 622472789 21.35 21.80 21.25 21.65 0.35 1.64% 21.65 1013 21.70 71 11.52
2021-02-25 2885 31873486 8353 697550444 21.85 22.00 21.70 22.00 0.40 1.62% 21.95 26 22.00 4690 11.70
2021-03-02 2885 25553658 7249 544104316 21.50 21.55 21.05 21.05 0.20 -4.32% 21.05 699 21.10 227 11.20
2021-03-03 2885 23606587 6850 504125832 21.25 21.55 21.05 21.40 0.35 1.66% 21.40 53 21.45 234 11.38
2021-03-04 2885 26981494 6607 571070304 21.35 21.35 21.00 21.15 0.25 -1.17% 21.15 477 21.20 3 11.25
2021-03-05 2885 16730529 4704 353154195 20.95 21.30 20.85 21.20 0.05 0.24% 21.15 355 21.20 303 11.28
2021-03-08 2885 20819621 5841 441682247 21.25 21.45 21.05 21.15 0.05 -0.24% 21.15 123 21.20 199 11.25
2021-03-09 2885 44332080 9184 956565580 21.15 21.70 21.15 21.65 0.50 2.36% 21.60 112 21.65 681 11.52
2021-03-10 2885 26193138 6232 570189131 21.65 21.90 21.60 21.85 0.20 0.92% 21.80 60 21.85 1902 11.62
2021-03-11 2885 26046463 7561 570229258 22.00 22.00 21.75 21.85 0.00 0% 21.80 247 21.90 849 11.62
2021-03-12 2885 15228762 4082 331860329 21.85 21.90 21.60 21.90 0.05 0.23% 21.85 93 21.90 1471 11.65
2021-03-15 2885 16550601 4392 363356209 21.85 22.00 21.85 21.90 0.00 0% 21.90 1884 21.95 137 11.65
2021-03-16 2885 13846978 3455 303026275 21.95 21.95 21.80 21.90 0.00 0% 21.90 124 21.95 1992 11.65
2021-03-17 2885 16323413 5023 356800265 21.90 21.95 21.75 21.80 0.10 -0.46% 21.80 52 21.85 233 11.60
2021-03-18 2885 21784419 4885 478514144 21.90 22.05 21.85 21.90 0.10 0.46% 21.90 770 21.95 357 11.65
2021-03-19 2885 28166419 5977 610801800 21.85 21.90 21.55 21.65 0.25 -1.14% 21.65 163 21.70 2 11.52
2021-03-22 2885 13692674 3528 296801937 21.60 21.80 21.55 21.75 0.10 0.46% 21.75 44 21.80 696 11.57
2021-03-23 2885 18083308 4022 395232317 21.75 22.00 21.70 21.90 0.15 0.69% 21.90 2454 21.95 152 11.65
2021-03-24 2885 49900897 10064 1107936214 22.00 22.40 22.00 22.15 0.25 1.14% 22.15 426 22.20 297 11.78
2021-03-25 2885 20564301 4867 457765267 22.15 22.35 22.15 22.30 0.15 0.68% 22.25 222 22.30 704 11.21
2021-03-26 2885 17797268 6091 396726123 22.40 22.40 22.25 22.25 0.05 -0.22% 22.25 689 22.30 262 11.18
2021-03-29 2885 16509939 4672 368272763 22.30 22.35 22.25 22.35 0.10 0.45% 22.30 371 22.35 2058 11.23
2021-03-30 2885 24789947 6604 556476737 22.35 22.65 22.25 22.65 0.30 1.34% 22.60 22 22.65 1110 11.38
2021-04-01 2885 14518696 4404 326427918 22.60 22.65 22.40 22.40 0.10 -1.1% 22.40 2386 22.45 495 11.26
2021-04-06 2885 13424063 4097 302721855 22.55 22.65 22.50 22.50 0.10 0.45% 22.50 1209 22.55 216 11.31
2021-04-07 2885 11888286 3543 268695214 22.65 22.65 22.55 22.60 0.10 0.44% 22.60 423 22.65 490 11.36
2021-04-08 2885 10458885 3426 236747888 22.65 22.70 22.55 22.70 0.10 0.44% 22.65 111 22.70 1457 11.41
2021-04-09 2885 27028017 8081 621290883 23.05 23.05 22.90 23.00 0.30 1.32% 23.00 68 23.05 1390 11.56
2021-04-12 2885 26207951 6929 609429956 23.05 23.40 23.05 23.35 0.35 1.52% 23.30 1101 23.35 34 11.73
2021-04-13 2885 25481553 7160 595196033 23.45 23.55 23.10 23.15 0.20 -0.86% 23.15 654 23.20 60 11.63
2021-04-14 2885 24226056 6633 561844132 23.20 23.30 23.05 23.30 0.15 0.65% 23.25 371 23.30 816 11.71
2021-04-15 2885 37368395 10501 885985006 23.35 24.00 23.30 24.00 0.70 3% 23.95 357 24.00 285 12.06
2021-04-16 2885 52435226 13090 1279486363 24.00 24.75 24.00 24.75 0.75 3.13% 24.75 451 24.80 557 12.44
2021-04-19 2885 58864338 17570 1509353191 24.90 26.20 24.85 26.10 1.35 5.45% 26.10 328 26.15 371 13.12
2021-04-20 2885 45655445 13922 1177277754 26.05 26.05 25.55 26.00 0.10 -0.38% 25.95 132 26.00 14 13.07
2021-04-21 2885 44181655 14074 1137879273 25.75 26.15 25.45 25.70 0.30 -1.15% 25.70 731 25.75 75 12.91
2021-04-22 2885 49734166 14310 1299405932 25.85 26.65 25.65 25.95 0.25 0.97% 25.95 880 26.00 164 13.04
2021-04-23 2885 29428146 8654 765062194 26.20 26.40 25.80 25.90 0.05 -0.19% 25.90 323 25.95 178 13.02
2021-04-26 2885 38803467 11735 1021200723 26.15 26.50 26.05 26.50 0.60 2.32% 26.45 12 26.50 931 13.32
2021-04-27 2885 22684431 7464 597979534 26.55 26.55 26.25 26.35 0.15 -0.57% 26.30 1120 26.35 212 13.24
2021-04-28 2885 22272990 6927 582936204 26.30 26.40 26.05 26.10 0.25 -0.95% 26.10 1959 26.15 240 13.12
2021-04-29 2885 34038787 7733 885795352 26.00 26.30 25.75 26.00 0.10 -0.38% 26.00 1033 26.05 4 13.07
2021-05-03 2885 49950749 13836 1285468774 25.90 26.10 25.50 25.50 0.50 -1.92% 25.50 1905 25.55 522 12.81
2021-05-04 2885 45872769 12568 1155073528 25.50 25.85 24.65 25.05 0.45 -1.76% 25.05 44 25.10 178 12.59
2021-05-05 2885 28160060 7706 714751510 25.10 25.70 25.00 25.30 0.25 1% 25.30 123 25.35 66 12.71
2021-05-06 2885 26394636 6445 677969551 25.50 25.85 25.45 25.70 0.40 1.58% 25.70 188 25.75 677 12.91
2021-05-07 2885 22723927 5338 586400614 25.90 26.00 25.60 25.90 0.20 0.78% 25.90 13 25.95 165 13.02
2021-05-10 2885 51741141 11602 1366883746 26.00 26.80 25.95 26.70 0.80 3.09% 26.65 162 26.70 1091 13.42
2021-05-11 2885 60369443 15266 1590116686 26.40 26.85 25.80 26.00 0.70 -2.62% 26.00 313 26.05 289 13.07
2021-05-12 2885 102034622 28707 2147483647 25.85 26.00 23.50 24.50 1.50 -5.77% 24.45 161 24.50 242 12.31
2021-05-13 2885 64868847 19407 1560751886 23.80 24.60 23.40 23.90 0.60 -2.45% 23.90 184 23.95 64 12.01
2021-05-14 2885 36670656 9168 891773803 24.15 24.60 24.10 24.30 0.40 1.67% 24.30 603 24.35 334 12.21
2021-05-17 2885 53308551 17050 1252757586 23.65 24.20 22.95 23.15 1.15 -4.73% 23.15 40 23.20 593 11.63
2021-05-18 2885 29681543 8625 719195030 23.35 24.65 23.35 24.45 1.30 5.62% 24.45 404 24.50 325 12.29
2021-05-19 2885 16944900 5754 414272870 24.40 24.70 24.15 24.35 0.10 -0.41% 24.35 183 24.40 133 12.24
2021-05-20 2885 19529040 5100 475529309 24.20 24.65 24.10 24.45 0.10 0.41% 24.40 97 24.45 268 12.29
2021-05-21 2885 20318856 6191 502615519 24.75 25.10 24.40 24.65 0.20 0.82% 24.65 417 24.70 229 12.39
2021-05-24 2885 16586800 5004 411961494 24.45 25.00 24.35 25.00 0.35 1.42% 25.00 30 25.05 266 10.33
2021-05-25 2885 17303019 5464 434882991 25.00 25.30 25.00 25.05 0.05 0.2% 25.05 61 25.10 248 10.35
2021-05-26 2885 11061517 3320 277557979 25.25 25.25 25.00 25.15 0.10 0.4% 25.10 95 25.15 116 10.39
2021-05-27 2885 41652701 5346 1046677637 25.05 25.20 24.80 25.20 0.05 0.2% 25.15 215 25.20 920 10.41
2021-05-28 2885 24647215 7185 627732062 25.20 25.60 25.20 25.60 0.40 1.59% 25.55 56 25.60 1070 10.58
2021-05-31 2885 15680759 4659 402433949 25.65 25.80 25.50 25.60 0.00 0% 25.60 79 25.65 132 10.58
2021-06-01 2885 15079478 3822 386008723 25.60 25.75 25.45 25.70 0.10 0.39% 25.65 47 25.70 431 10.62
2021-06-02 2885 16068979 4510 415129878 25.65 25.95 25.65 25.95 0.25 0.97% 25.90 14 25.95 623 10.72
2021-06-03 2885 26480408 7273 692463875 26.05 26.55 25.90 26.00 0.05 0.19% 25.95 324 26.00 21 10.74
2021-06-04 2885 12082229 6494 311347350 25.80 25.90 25.70 25.80 0.20 -0.77% 25.75 77 25.80 130 10.66
2021-06-07 2885 18510798 6366 472521884 25.75 25.80 25.20 25.50 0.30 -1.16% 25.45 557 25.50 39 10.54
2021-06-08 2885 9783128 2944 252168157 25.55 25.95 25.55 25.85 0.35 1.37% 25.80 104 25.85 187 10.68
2021-06-09 2885 11681964 4461 298640616 25.85 25.85 25.45 25.50 0.35 -1.35% 25.50 347 25.55 295 10.54
2021-06-10 2885 14024819 4120 356709632 25.55 25.60 25.35 25.50 0.00 0% 25.45 99 25.50 613 10.54
2021-06-11 2885 8477709 2549 216760089 25.50 25.70 25.45 25.50 0.00 0% 25.50 24 25.55 154 10.54
2021-06-15 2885 8899987 2774 226514780 25.50 25.50 25.40 25.40 0.10 -0.39% 25.40 1034 25.45 98 10.50
2021-06-16 2885 12871666 4343 328056823 25.30 25.65 25.30 25.40 0.00 0% 25.35 151 25.40 55 10.50
2021-06-17 2885 11947866 3422 302821145 25.20 25.45 25.20 25.45 0.05 0.2% 25.45 7 25.50 299 10.52
2021-06-18 2885 30145124 5738 761435678 25.35 25.50 25.20 25.20 0.25 -0.98% 25.20 91 25.35 50 10.41
2021-06-21 2885 24565917 7923 613185575 25.00 25.30 24.80 25.05 0.15 -0.6% 25.00 199 25.05 274 10.35
2021-06-22 2885 18031967 5526 455297124 25.05 25.40 25.05 25.35 0.30 1.2% 25.30 797 25.35 193 10.48
2021-06-23 2885 15413337 3827 392238923 25.35 25.60 25.30 25.45 0.10 0.39% 25.45 97 25.50 287 10.52
2021-06-24 2885 33925495 8412 878858024 25.60 26.10 25.55 26.05 0.60 2.36% 26.05 618 26.10 910 10.76
2021-06-25 2885 29000085 7682 764587163 26.10 26.50 26.10 26.45 0.40 1.54% 26.40 217 26.45 713 10.93
2021-06-27 2885 55030 52 1562514 28.30 29.05 27.75 27.75 1.30 4.91% 27.30 217 27.50 713 11.47
2021-06-28 2885 24544241 6702 652145769 26.60 26.70 26.40 26.40 0.05 -4.86% 26.40 350 26.45 6 10.91
2021-06-29 2885 26000879 5874 685917141 26.40 26.55 26.20 26.40 0.00 0% 26.40 151 26.45 203 10.91
2021-06-30 2885 38896785 11048 1044063618 26.45 27.05 26.45 26.85 0.45 1.7% 26.80 402 26.85 154 11.10
2021-07-01 2885 28055231 6644 751412541 26.75 26.90 26.60 26.65 0.20 -0.74% 26.65 101 26.70 845 11.01
2021-07-02 2885 25686429 5766 684048465 26.65 26.80 26.50 26.50 0.15 -0.56% 26.50 1198 26.55 6 10.95
2021-07-05 2885 49836351 10597 1345855542 26.60 27.15 26.60 27.10 0.60 2.26% 27.05 279 27.10 2188 11.20
2021-07-06 2885 65256702 14782 1793871039 27.35 27.80 27.20 27.50 0.40 1.48% 27.45 495 27.50 189 11.36
2021-07-07 2885 69830655 18246 1894081688 27.45 27.45 26.90 27.00 0.50 -1.82% 26.95 1590 27.00 2275 11.16
2021-07-08 2885 85004851 15587 2147483647 27.25 27.30 27.10 27.15 0.15 0.56% 27.10 3652 27.15 2183 11.22
2021-07-09 2885 99101429 30593 2147483647 25.65 25.75 25.35 25.55 0.00 -5.89% 25.55 3371 25.60 1 10.56
2021-07-12 2885 40860922 13211 1046132926 25.65 25.80 25.40 25.50 0.05 -0.2% 25.50 111 25.55 468 10.54
2021-07-13 2885 29592381 10721 752865153 25.55 25.60 25.30 25.40 0.10 -0.39% 25.35 370 25.40 572 10.50
2021-07-14 2885 28173189 7301 716400400 25.45 25.60 25.35 25.35 0.05 -0.2% 25.30 2797 25.35 6504 10.48
2021-07-15 2885 30011981 9304 760638960 25.30 25.55 25.25 25.45 0.10 0.39% 25.40 412 25.45 39 10.52
2021-07-16 2885 33627931 7913 861901235 25.45 25.90 25.40 25.90 0.45 1.77% 25.85 758 25.90 703 10.70
2021-07-19 2885 17986080 5743 462881048 25.75 25.90 25.60 25.80 0.10 -0.39% 25.75 689 25.80 105 10.66
2021-07-20 2885 16806642 7187 429566019 25.65 25.65 25.45 25.55 0.25 -0.97% 25.50 111 25.55 83 10.56
2021-07-21 2885 30026510 11615 763047422 25.55 25.60 25.25 25.40 0.15 -0.59% 25.40 180 25.45 285 10.50
2021-07-22 2885 23150000 5635 590964150 25.40 25.65 25.40 25.55 0.15 0.59% 25.50 135 25.55 5 10.56
2021-07-23 2885 13358502 3924 343255686 25.65 25.75 25.65 25.70 0.15 0.59% 25.70 155 25.75 1158 10.62
2021-07-26 2885 19715901 7682 501536103 25.70 25.75 25.30 25.30 0.40 -1.56% 25.30 1953 25.35 61 10.45
2021-07-27 2885 16440591 6279 414825416 25.40 25.40 25.10 25.20 0.10 -0.4% 25.15 993 25.20 302 10.41
2021-07-28 2885 20125832 8104 502374650 25.00 25.15 24.85 25.05 0.15 -0.6% 25.00 731 25.05 362 10.35
2021-07-29 2885 18795347 4560 474797167 25.05 25.40 25.00 25.35 0.30 1.2% 25.35 6 25.40 482 10.48
2021-07-30 2885 16118939 3779 407980843 25.15 25.40 25.15 25.40 0.05 0.2% 25.35 211 25.40 595 10.50
2021-08-02 2885 13222269 3748 337282065 25.45 25.65 25.30 25.65 0.25 0.98% 25.60 464 25.65 26 10.60
2021-08-03 2885 10754704 3779 276398386 25.80 25.80 25.55 25.80 0.15 0.58% 25.75 423 25.80 743 10.66
2021-08-04 2885 10178880 3101 262590918 25.75 25.85 25.70 25.85 0.05 0.19% 25.80 90 25.85 844 10.68
2021-08-05 2885 11364520 3616 294311862 25.85 25.95 25.75 25.95 0.10 0.39% 25.90 173 25.95 632 10.72
2021-08-06 2885 12965762 3450 334147066 25.90 25.90 25.65 25.70 0.25 -0.96% 25.70 861 25.80 13 10.62
2021-08-09 2885 23939963 5127 613451399 25.60 25.80 25.35 25.80 0.10 0.39% 25.75 48 25.80 1476 10.66
2021-08-10 2885 27429641 5960 700286809 25.70 25.80 25.30 25.60 0.20 -0.78% 25.55 6 25.60 348 10.58
2021-08-11 2885 199782806 56938 2147483647 25.45 25.50 23.80 24.25 1.35 -5.27% 24.20 482 24.25 461 10.02
2021-08-12 2885 40837340 13659 991195835 24.30 24.65 24.10 24.40 0.15 0.62% 24.35 61 24.40 479 10.08
2021-08-13 2885 66101052 21696 1576617711 24.45 24.45 23.55 23.70 0.70 -2.87% 23.70 17 23.75 158 9.79
2021-08-16 2885 44811174 10339 1077160635 23.75 24.30 23.75 24.05 0.35 1.48% 24.00 101 24.05 208 9.94
2021-08-17 2885 38771267 11357 919818258 24.05 24.05 23.45 23.70 0.35 -1.46% 23.70 3 23.75 955 9.79
2021-08-18 2885 62264379 12180 1466916624 23.50 23.95 23.20 23.90 0.20 0.84% 23.85 472 23.90 920 9.88
2021-08-19 2885 59893645 15577 1405991577 23.80 24.00 23.15 23.35 0.55 -2.3% 23.30 604 23.35 801 9.65
2021-08-20 2885 34947552 9741 824956717 23.70 23.85 23.30 23.65 0.30 1.28% 23.60 632 23.70 300 9.77
2021-08-23 2885 23389097 5479 563240862 23.95 24.25 23.90 24.15 0.50 2.11% 24.10 428 24.15 419 9.98
2021-08-24 2885 19529804 5395 474402715 24.20 24.50 24.05 24.45 0.30 1.24% 24.45 10 24.50 1682 9.09
2021-08-25 2885 16635740 4628 405311653 24.50 24.50 24.15 24.50 0.05 0.2% 24.45 5 24.50 1021 9.11
2021-08-26 2885 13401610 3475 325936581 24.50 24.55 24.15 24.30 0.20 -0.82% 24.30 52 24.35 4 9.03
2021-08-27 2885 19246177 5361 471622924 24.20 24.60 24.15 24.60 0.30 1.23% 24.60 203 24.65 1159 9.14
2021-08-30 2885 19185443 6026 476482070 24.60 25.00 24.60 25.00 0.40 1.63% 24.95 834 25.00 1503 9.29
2021-08-31 2885 26854364 6630 665828243 24.90 25.00 24.50 25.00 0.00 0% 24.90 51 25.00 755 9.29
2021-09-01 2885 16538257 5985 411007306 24.60 25.00 24.60 24.90 0.10 -0.4% 24.85 36 24.90 99 9.26
2021-09-02 2885 17401292 6374 427609177 24.65 24.80 24.50 24.50 0.40 -1.61% 24.50 251 24.55 162 9.11
2021-09-03 2885 13007288 3667 320797090 24.60 24.80 24.50 24.70 0.20 0.82% 24.65 161 24.70 308 9.18
2021-09-06 2885 16142882 5220 395658698 24.70 24.70 24.45 24.50 0.20 -0.81% 24.45 1169 24.50 103 9.11
2021-09-07 2885 19384434 5120 471857284 24.50 24.50 24.25 24.30 0.20 -0.82% 24.30 93 24.35 99 9.03
2021-09-08 2885 21806599 6348 537253467 24.55 24.75 24.50 24.65 0.35 1.44% 24.65 122 24.70 1146 9.16
2021-09-09 2885 13098212 2839 321467569 24.50 24.65 24.45 24.60 0.05 -0.2% 24.55 253 24.60 58 9.14
2021-09-10 2885 13405339 3849 331783410 24.60 24.85 24.60 24.75 0.15 0.61% 24.70 237 24.75 54 9.20
2021-09-13 2885 12739615 3621 317070424 24.75 24.95 24.70 24.95 0.20 0.81% 24.90 213 24.95 1135 9.28
2021-09-14 2885 18021236 4928 451746379 25.00 25.30 24.95 25.10 0.15 0.6% 25.05 121 25.10 1008 9.33
2021-09-15 2885 16232497 4560 406398680 25.05 25.10 24.90 25.10 0.00 0% 25.05 136 25.10 513 9.33
2021-09-16 2885 16890389 5111 423546346 25.00 25.20 25.00 25.05 0.05 -0.2% 25.00 1101 25.05 126 9.31
2021-09-17 2885 29216000 4462 726315750 25.05 25.10 24.75 24.75 0.30 -1.2% 24.75 1179 24.80 42 9.20
2021-09-22 2885 25245614 7246 613832888 24.45 24.50 24.15 24.30 0.45 -1.82% 24.30 525 24.35 127 9.03
2021-09-23 2885 11128558 3056 274693310 24.50 24.80 24.45 24.80 0.50 2.06% 24.75 1 24.80 639 9.22
2021-09-24 2885 7658814 3063 189281500 24.90 24.95 24.55 24.65 0.15 -0.6% 24.60 171 24.65 26 9.16
2021-09-27 2885 12835971 3809 317963733 24.65 24.90 24.50 24.80 0.15 0.61% 24.75 7 24.80 293 9.22
2021-09-28 2885 8108303 2686 199865475 24.60 24.80 24.55 24.60 0.20 -0.81% 24.60 65 24.65 11 9.14
2021-09-29 2885 16971564 4981 413870948 24.50 24.60 24.30 24.40 0.20 -0.81% 24.40 191 24.45 746 9.07
2021-09-30 2885 13096063 2757 321748282 24.40 24.75 24.35 24.70 0.30 1.23% 24.65 13 24.70 167 9.18
2021-10-01 2885 21884313 7258 530081960 24.50 24.60 24.10 24.20 0.50 -2.02% 24.15 174 24.20 225 9.00
2021-10-04 2885 8768245 2584 212306373 24.25 24.35 24.15 24.20 0.00 0% 24.15 1247 24.20 229 9.00
2021-10-05 2885 15453058 5246 371375126 24.10 24.20 23.95 24.05 0.15 -0.62% 24.00 342 24.05 197 8.94
2021-10-06 2885 20089799 5045 488495176 24.20 24.60 24.10 24.45 0.40 1.66% 24.40 12 24.45 364 9.09
2021-10-07 2885 9024109 2790 221476246 24.55 24.60 24.40 24.55 0.10 0.41% 24.55 52 24.60 840 9.13
2021-10-08 2885 6770383 2428 166122070 24.75 24.75 24.45 24.45 0.10 -0.41% 24.45 55 24.50 195 9.09
2021-10-12 2885 12823384 3114 312076166 24.25 24.50 24.15 24.50 0.05 0.2% 24.45 2 24.50 218 9.11
2021-10-13 2885 8365047 2874 205010388 24.60 24.70 24.40 24.40 0.10 -0.41% 24.40 51 24.45 240 9.07
2021-10-14 2885 11281388 3021 274133376 24.55 24.60 24.20 24.20 0.20 -0.82% 24.20 851 24.25 36 9.00
2021-10-15 2885 16242792 5648 399334549 24.25 24.70 24.25 24.70 0.50 2.07% 24.65 66 24.70 913 9.18
2021-10-18 2885 18060537 5212 449861221 24.70 25.00 24.65 24.95 0.25 1.01% 24.90 16 24.95 422 9.28
2021-10-19 2885 13302209 4323 331625779 25.10 25.10 24.70 24.75 0.20 -0.8% 24.70 585 24.75 72 9.20
2021-10-20 2885 10223506 3391 252726653 24.80 24.90 24.50 24.80 0.05 0.2% 24.80 76 24.85 106 9.22
2021-10-21 2885 14015160 2146 349666204 24.85 25.00 24.70 25.00 0.20 0.81% 24.90 1 25.00 2400 9.29
2021-10-22 2885 5780743 2172 143016972 24.80 24.90 24.65 24.70 0.30 -1.2% 24.70 197 24.75 47 9.18
2021-10-25 2885 6569659 1841 161930438 24.65 24.80 24.55 24.60 0.10 -0.4% 24.60 763 24.65 68 9.14
2021-10-26 2885 18696262 4957 466144024 24.75 25.00 24.70 24.95 0.35 1.42% 24.90 745 24.95 233 9.28
2021-10-27 2885 9649911 2813 239783842 24.80 24.95 24.75 24.90 0.05 -0.2% 24.90 52 24.95 123 9.26
2021-10-28 2885 6521744 2433 161922683 24.75 24.95 24.75 24.85 0.05 -0.2% 24.80 198 24.85 168 9.24
2021-10-29 2885 13371541 3904 329344230 24.70 24.80 24.50 24.70 0.15 -0.6% 24.65 103 24.70 1254 9.18
2021-11-01 2885 8686616 3050 213887632 24.75 24.85 24.55 24.55 0.15 -0.61% 24.55 98 24.60 360 9.13
2021-11-02 2885 13385706 4892 327537557 24.60 24.70 24.35 24.35 0.20 -0.81% 24.35 610 24.40 71 9.05
2021-11-03 2885 6047525 2325 147991737 24.40 24.55 24.40 24.50 0.15 0.62% 24.45 102 24.50 28 9.11
2021-11-04 2885 6758883 1915 166303052 24.60 24.70 24.50 24.50 0.00 0% 24.50 778 24.60 21 9.11
2021-11-05 2885 5503493 2398 134961966 24.45 24.65 24.40 24.65 0.15 0.61% 24.60 38 24.65 280 9.16
2021-11-08 2885 15018636 2911 369719346 24.65 24.70 24.55 24.70 0.05 0.2% 24.65 178 24.70 461 9.18
2021-11-09 2885 92062917 22221 2147483647 24.70 24.70 23.70 24.20 0.50 -2.02% 24.20 54 24.25 877 9.00
2021-11-10 2885 16311593 4652 397473227 24.30 24.45 24.25 24.45 0.25 1.03% 24.45 264 24.50 2334 9.09
2021-11-11 2885 11848039 3619 288954258 24.40 24.45 24.30 24.35 0.10 -0.41% 24.35 330 24.40 430 9.05
2021-11-12 2885 15739282 3823 385007034 24.40 24.55 24.35 24.50 0.15 0.62% 24.50 191 24.55 852 9.11
2021-11-15 2885 15519632 4235 383356804 24.55 24.80 24.55 24.75 0.25 1.02% 24.70 389 24.75 1042 9.20
2021-11-16 2885 11826618 4104 293607602 24.75 24.90 24.70 24.85 0.10 0.4% 24.85 227 24.90 1200 9.24
2021-11-17 2885 23684400 7166 592225665 24.85 25.15 24.80 25.15 0.30 1.21% 25.10 238 25.15 352 9.35
2021-11-18 2885 22631803 7341 569689149 25.20 25.40 25.05 25.10 0.05 -0.2% 25.10 498 25.15 487 9.33
2021-11-19 2885 18032029 5577 451164736 25.20 25.20 24.90 25.05 0.05 -0.2% 25.00 826 25.05 112 9.24
2021-11-22 2885 9982705 3041 249843830 25.05 25.10 24.95 25.00 0.05 -0.2% 25.00 1237 25.05 303 9.23
2021-11-23 2885 15457768 4127 383949578 24.90 25.00 24.70 24.75 0.25 -1% 24.75 1458 24.85 255 9.13
2021-11-24 2885 16033998 3884 399877091 24.90 25.10 24.80 24.90 0.15 0.61% 24.85 1375 24.90 141 9.19
2021-11-25 2885 15239591 5454 377987992 24.95 25.00 24.70 24.90 0.00 0% 24.90 198 24.95 335 9.19
2021-11-26 2885 29961053 7848 735083042 24.60 24.80 24.45 24.45 0.45 -1.81% 24.45 2542 24.50 634 9.02
2021-11-29 2885 19437935 5459 473260776 24.25 24.50 24.15 24.30 0.15 -0.61% 24.30 172 24.35 102 8.97
2021-11-30 2885 69353102 7347 1662718814 24.25 24.50 23.70 23.70 0.60 -2.47% 23.70 1166 23.75 1016 8.75
2021-12-01 2885 45488819 8596 1098355144 23.90 24.45 23.90 24.35 0.65 2.74% 24.30 1589 24.35 422 8.99
2021-12-02 2885 23536299 6146 577024094 24.20 24.75 24.20 24.55 0.20 0.82% 24.50 849 24.55 10 9.06
2021-12-03 2885 17859042 4701 441844107 24.60 24.85 24.55 24.75 0.20 0.81% 24.70 809 24.75 10 9.13
2021-12-06 2885 13313698 5749 330501134 24.60 24.95 24.50 24.90 0.15 0.61% 24.85 165 24.90 141 9.19
2021-12-07 2885 14707365 4484 365373375 24.80 24.95 24.70 24.95 0.05 0.2% 24.95 274 25.00 2403 9.21
2021-12-08 2885 41244226 10323 1031890937 25.05 25.10 24.90 25.05 0.10 0.4% 25.00 799 25.05 54 9.24
2021-12-09 2885 28036116 6609 701959704 25.10 25.25 24.95 25.00 0.05 -0.2% 24.95 2273 25.00 2903 9.23
2021-12-10 2885 19971295 6288 497850855 25.00 25.05 24.85 24.95 0.05 -0.2% 24.95 90 25.00 1122 9.21
2021-12-13 2885 13484480 3987 337362056 25.00 25.10 24.95 25.00 0.05 0.2% 25.00 382 25.05 1252 9.23
2021-12-14 2885 14833521 4547 366875529 24.85 24.85 24.65 24.70 0.30 -1.2% 24.70 47 24.75 394 9.11
2021-12-15 2885 10700176 3775 264497143 24.65 24.80 24.65 24.70 0.00 0% 24.70 258 24.75 548 9.11
2021-12-16 2885 8882450 3145 220134999 24.80 24.85 24.70 24.85 0.15 0.61% 24.80 386 24.85 57 9.17
2021-12-17 2885 16178488 3325 404456846 24.85 25.10 24.75 25.05 0.20 0.8% 25.05 224 25.10 2621 9.24
2021-12-20 2885 16846309 5734 415870371 24.80 24.85 24.60 24.65 0.40 -1.6% 24.65 2558 24.70 33 9.10
2021-12-21 2885 12107056 2501 299912246 24.60 24.95 24.60 24.75 0.10 0.41% 24.75 691 24.80 7 9.13
2021-12-22 2885 6122340 2340 151922626 24.90 24.95 24.75 24.80 0.05 0.2% 24.75 553 24.80 565 9.15
2021-12-23 2885 9341974 2356 232799136 24.85 25.00 24.80 24.95 0.15 0.6% 24.90 545 24.95 41 9.21
2021-12-24 2885 6311715 2133 157728998 25.00 25.05 24.90 25.00 0.05 0.2% 24.95 248 25.00 619 9.23
2021-12-27 2885 5450402 2136 136159154 25.00 25.05 24.90 25.00 0.00 0% 24.95 703 25.00 3248 9.23
2021-12-28 2885 12845633 3209 321323051 25.00 25.05 24.95 25.05 0.05 0.2% 25.00 888 25.05 1242 9.24
2021-12-29 2885 17791252 5728 449165197 25.05 25.30 25.05 25.30 0.25 1% 25.30 509 25.35 1129 9.34
2021-12-30 2885 10901176 4070 276088279 25.30 25.40 25.25 25.30 0.00 0% 25.30 171 25.35 796 9.34