瀚荃(8103)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　27.05
0
0%		26.95
-0.1
-0.37%		 　26.55
-0.4
-1.48%		26.35
-0.2
-0.75%		26.00
-0.35
-1.33%		26.35
0.35
1.35%		25.90
-0.45
-1.71%		 　25.95
0.05
0.19%		26.05
0.1
0.39%		25.95
-0.1
-0.38%		26.05
0.1
0.39%		26.20
0.15
0.58%		 　26.00
-0.2
-0.76%		 　　　　　　　　24.30
-1.7
-6.54%		24.55
0.25
1.03%		25.95
2 月 　23.85
-0.7
-2.85%		24.30
0.45
1.89%		24.10
-0.2
-0.82%		24.40
0.3
1.24%		23.85
-0.55
-2.25%		 　23.60
-0.25
-1.05%		23.80
0.2
0.85%		24.25
0.45
1.89%		24.45
0.2
0.82%		24.30
-0.15
-0.61%		 　24.00
-0.3
-1.23%		24.20
0.2
0.83%		24.30
0.1
0.41%		24.30
0
0%		24.30
0
0%		 　24.10
-0.2
-0.82%		24.00
-0.1
-0.41%		24.00
0
0%		23.70
-0.3
-1.25%		 23.94
3 月　23.25
-0.45
-1.9%		23.70
0.45
1.94%		23.70
0
0%		23.65
-0.05
-0.21%		23.65
0
0%		 　23.00
-0.65
-2.75%		22.55
-0.45
-1.96%		22.65
0.1
0.44%		21.95
-0.7
-3.09%		19.95
-2
-9.11%		 　19.25
-0.7
-3.51%		18.80
-0.45
-2.34%		17.65
-1.15
-6.12%		16.30
-1.35
-7.65%		17.90
1.6
9.82%		 　18.40
0.5
2.79%		19.40
1
5.43%		19.80
0.4
2.06%		19.30
-0.5
-2.53%		19.00
-0.3
-1.55%		 　19.05
0.05
0.26%		19.30
0.25
1.31%		20.46
4 月19.50
0.2
1.04%		 　　　19.20
-0.3
-1.54%		19.65
0.45
2.34%		20.00
0.35
1.78%		20.10
0.1
0.5%		20.25
0.15
0.75%		 　20.35
0.1
0.49%		20.95
0.6
2.95%		21.50
0.55
2.63%		21.50
0
0%		21.85
0.35
1.63%		 　22.05
0.2
0.92%		21.30
-0.75
-3.4%		22.00
0.7
3.29%		22.10
0.1
0.45%		22.15
0.05
0.23%		 　22.50
0.35
1.58%		22.60
0.1
0.44%		22.75
0.15
0.66%		23.90
1.15
5.05%		 21.37
5 月　　　23.85
-0.05
-0.21%		23.85
0
0%		23.60
-0.25
-1.05%		 23.95
0.35
1.48%		 　24.40
0.45
1.88%		24.40
0
0%		24.25
-0.15
-0.61%		24.10
-0.15
-0.62%		23.95
-0.15
-0.62%		 　24.10
0.15
0.63%		24.25
0.15
0.62%		24.35
0.1
0.41%		24.50
0.15
0.62%		24.55
0.05
0.2%		 　25.05
0.5
2.04%		25.60
0.55
2.2%		25.65
0.05
0.2%		25.70
0.05
0.19%		25.75
0.05
0.19%		 24.6
6 月25.80
0.05
0.19%		25.90
0.1
0.39%		25.95
0.05
0.19%		25.95
0
0%		25.95
0
0%		 　25.95
0
0%		26.00
0.05
0.19%		25.95
-0.05
-0.19%		25.95
0
0%		25.95
0
0%		 　26.20
0.25
0.96%		26.95
0.75
2.86%		26.75
-0.2
-0.74%		27.20
0.45
1.68%		28.35
1.15
4.23%		 　29.50
1.15
4.06%		28.55
-0.95
-3.22%		28.60
0.05
0.18%		 　　　29.00
0.4
1.4%		28.35
-0.65
-2.24%		 27.11
7 月28.20
-0.15
-0.53%		28.00
-0.2
-0.71%		27.80
-0.2
-0.71%		 　30.05
2.25
8.09%		31.00
0.95
3.16%		32.70
1.7
5.48%		32.75
0.05
0.15%		 　　31.00
-1.75
-5.34%		31.60
0.6
1.94%		31.90
0.3
0.95%		32.00
0.1
0.31%		31.25
-0.75
-2.34%		 　32.30
1.05
3.36%		32.40
0.1
0.31%		33.20
0.8
2.47%		33.75
0.55
1.66%		 　　31.30
-2.45
-7.26%		29.60
-1.7
-5.43%		31.00
1.4
4.73%		31.10
0.1
0.32%		30.80
-0.3
-0.96%		31.13
8 月 　29.95
-0.85
-2.76%		30.50
0.55
1.84%		30.80
0.3
0.98%		32.90
2.1
6.82%		31.80
-1.1
-3.34%		 　　32.00
0.2
0.63%		31.45
-0.55
-1.72%		30.60
-0.85
-2.7%		30.85
0.25
0.82%		 　32.00
1.15
3.73%		33.65
1.65
5.16%		32.80
-0.85
-2.53%		29.75
-3.05
-9.3%		30.75
1
3.36%		 　32.20
1.45
4.72%		33.20
1
3.11%		33.10
-0.1
-0.3%		33.10
0
0%		33.70
0.6
1.81%		 33.30
-0.4
-1.19%		31.97
9 月 33.30
0
0%		33.3
10 月 33.30
0
0%		33.3
11 月 33.30
0
0%		33.3
12 月 33.30
0
0%		33.3

說明:最高漲幅:9.82%最低跌幅:-9.3% 最高價:33.75最低價:16.30平均價:28.69,灰色底表示週末,漲105天(50.85)元,跌77天(-47.15)元,平盤140天
10%=1,8%=2,7%=1,5%=7,4%=5,3%=11,2%=20,1%=29,0%=169,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-6%=8,-7%=13,-8%=15,-9%=28,

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
2020-01-02 8103 74702 55 2017214 27.00 27.10 26.95 27.05 0.05 0% 27.00 2 27.05 5 11.09
2020-01-03 8103 102201 60 2761777 27.15 27.15 26.95 26.95 0.10 -0.37% 26.95 1 27.00 1 11.05
2020-01-06 8103 101601 76 2703825 26.95 26.95 26.55 26.55 0.40 -1.48% 26.55 5 26.65 7 10.88
2020-01-07 8103 90892 64 2404046 26.55 26.90 26.35 26.35 0.20 -0.75% 26.35 9 26.40 1 10.80
2020-01-08 8103 114501 79 2995473 26.15 26.40 26.00 26.00 0.35 -1.33% 26.00 29 26.20 6 10.66
2020-01-09 8103 72655 43 1904092 26.10 26.40 26.00 26.35 0.35 1.35% 26.35 1 26.40 10 10.80
2020-01-10 8103 171202 89 4460681 26.15 26.15 25.90 25.90 0.45 -1.71% 25.90 5 26.00 5 10.61
2020-01-13 8103 55531 51 1438375 25.85 25.95 25.80 25.95 0.05 0.19% 25.90 17 26.00 2 10.64
2020-01-14 8103 51902 50 1353244 26.00 26.20 25.95 26.05 0.10 0.39% 26.00 15 26.05 21 10.68
2020-01-15 8103 38201 26 995585 26.00 26.20 25.95 25.95 0.10 -0.38% 25.95 7 26.10 3 10.64
2020-01-16 8103 36560 32 951071 25.95 26.05 25.90 26.05 0.10 0.39% 25.95 8 26.05 1 10.68
2020-01-17 8103 82818 63 2156218 26.10 26.20 25.95 26.20 0.15 0.58% 26.10 2 26.25 9 10.74
2020-01-20 8103 48320 37 1258884 26.20 26.20 26.00 26.00 0.20 -0.76% 26.00 23 26.10 5 10.66
2020-01-30 8103 297233 159 7257359 24.20 24.95 24.20 24.30 1.70 -6.54% 24.30 8 24.45 1 9.96
2020-01-31 8103 132206 88 3239643 24.30 24.65 24.30 24.55 0.25 1.03% 24.50 5 24.55 5 10.06
2020-02-03 8103 234207 136 5590177 23.95 24.10 23.55 23.85 0.70 -2.85% 23.85 1 23.90 1 9.77
2020-02-04 8103 53852 53 1299548 24.00 24.40 23.90 24.30 0.45 1.89% 24.20 4 24.30 3 9.96
2020-02-05 8103 109608 88 2633001 24.15 24.20 23.95 24.10 0.20 -0.82% 24.00 4 24.10 5 9.88
2020-02-06 8103 90825 62 2211345 24.10 24.45 24.10 24.40 0.30 1.24% 24.35 4 24.40 36 10.00
2020-02-07 8103 396332 184 9463282 24.30 24.30 23.70 23.85 0.55 -2.25% 23.85 1 23.90 7 9.77
2020-02-10 8103 156259 96 3683479 23.65 23.70 23.35 23.60 0.25 -1.05% 23.55 27 23.80 10 9.67
2020-02-11 8103 96459 70 2280959 23.60 23.95 23.50 23.80 0.20 0.85% 23.80 6 23.90 1 9.75
2020-02-12 8103 74174 64 1788598 24.05 24.25 23.90 24.25 0.45 1.89% 24.20 9 24.30 5 9.94
2020-02-13 8103 106000 64 2578900 24.30 24.45 24.20 24.45 0.20 0.82% 24.25 1 24.45 16 10.02
2020-02-14 8103 28707 38 699412 24.45 24.50 24.30 24.30 0.15 -0.61% 24.30 2 24.45 8 9.96
2020-02-17 8103 105442 78 2532408 24.30 24.30 23.80 24.00 0.30 -1.23% 24.00 2 24.20 8 9.84
2020-02-18 8103 37241 45 898879 24.10 24.20 24.05 24.20 0.20 0.83% 24.15 1 24.20 5 9.92
2020-02-19 8103 52000 34 1262850 24.25 24.35 24.20 24.30 0.10 0.41% 24.30 5 24.35 6 9.96
2020-02-20 8103 53354 60 1296793 24.35 24.35 24.25 24.30 0.00 0% 24.25 2 24.30 15 9.96
2020-02-21 8103 49000 32 1188050 24.15 24.35 24.15 24.30 0.00 0% 24.30 20 24.40 4 9.96
2020-02-24 8103 41000 28 988000 24.15 24.15 24.00 24.10 0.20 -0.82% 24.10 3 24.15 2 9.88
2020-02-25 8103 60141 57 1439359 23.55 24.00 23.55 24.00 0.10 -0.41% 23.85 34 24.00 22 9.84
2020-02-26 8103 96000 56 2283350 23.75 24.00 23.70 24.00 0.00 0% 23.95 1 24.00 21 9.84
2020-02-27 8103 147866 62 3499583 23.95 23.95 23.50 23.70 0.30 -1.25% 23.70 10 23.80 5 9.71
2020-03-02 8103 158443 107 3701868 23.10 23.70 23.10 23.25 0.45 -1.9% 23.25 18 23.30 7 9.53
2020-03-03 8103 1754000 383 42325600 23.35 24.70 23.35 23.70 0.45 1.94% 23.70 2 23.75 1 9.71
2020-03-04 8103 85113 58 2007371 23.50 23.70 23.45 23.70 0.00 0% 23.60 11 23.70 9 9.71
2020-03-05 8103 58402 53 1386182 23.90 23.90 23.65 23.65 0.05 -0.21% 23.60 20 23.70 13 9.69
2020-03-06 8103 119000 59 2794500 23.55 23.65 23.40 23.65 0.00 0% 23.55 5 23.65 3 9.69
2020-03-09 8103 139460 114 3223769 23.40 23.40 23.00 23.00 0.65 -2.75% 23.00 10 23.10 2 9.43
2020-03-10 8103 171041 118 3858867 23.00 23.00 22.00 22.55 0.45 -1.96% 22.55 1 22.70 1 9.24
2020-03-11 8103 111836 85 2521889 22.60 22.65 22.35 22.65 0.10 0.44% 22.65 1 22.70 1 9.28
2020-03-12 8103 327522 162 7191067 22.35 22.35 21.70 21.95 0.70 -3.09% 21.95 5 22.00 15 9.00
2020-03-13 8103 417000 213 8310700 20.65 20.65 19.80 19.95 2.00 -9.11% 19.95 32 20.15 1 8.18
2020-03-16 8103 194040 104 3838466 20.30 20.35 19.25 19.25 0.70 -3.51% 19.25 15 19.30 23 7.89
2020-03-17 8103 281073 145 5134411 17.60 18.90 17.55 18.80 0.45 -2.34% 18.80 1 18.85 16 7.70
2020-03-18 8103 280877 165 5152100 19.00 19.05 17.55 17.65 1.15 -6.12% 17.65 3 18.15 16 7.23
2020-03-19 8103 369862 207 6047917 17.50 17.50 15.95 16.30 1.35 -7.65% 16.05 8 16.30 1 6.68
2020-03-20 8103 316613 134 5559069 16.80 17.90 16.80 17.90 1.60 9.82% 17.90 29 0.00 0 7.34
2020-03-23 8103 239271 127 4370636 17.90 18.95 17.00 18.40 0.50 2.79% 18.25 2 18.40 7 7.54
2020-03-24 8103 89363 72 1715388 18.65 19.65 18.60 19.40 1.00 5.43% 19.10 2 19.40 17 7.95
2020-03-25 8103 181646 128 3581427 19.60 20.10 19.25 19.80 0.40 2.06% 19.70 1 19.80 10 9.17
2020-03-26 8103 81302 72 1555039 19.35 19.50 18.55 19.30 0.50 -2.53% 19.30 4 19.35 9 8.94
2020-03-27 8103 221207 70 4330399 19.65 19.75 19.00 19.00 0.30 -1.55% 18.95 2 19.00 17 8.80
2020-03-30 8103 108160 73 2041290 19.00 19.10 18.50 19.05 0.05 0.26% 18.90 4 19.05 6 8.82
2020-03-31 8103 97220 85 1875349 19.05 19.65 19.00 19.30 0.25 1.31% 19.05 11 19.30 15 8.94
2020-04-01 8103 56047 54 1074255 19.30 19.50 19.00 19.50 0.20 1.04% 19.20 2 19.40 1 9.03
2020-04-06 8103 79865 58 1531068 19.35 19.50 19.05 19.20 0.30 -1.54% 19.15 3 19.20 2 8.89
2020-04-07 8103 110598 85 2153054 19.45 19.65 19.30 19.65 0.45 2.34% 19.55 2 19.65 1 9.10
2020-04-08 8103 105542 78 2109503 19.70 20.20 19.50 20.00 0.35 1.78% 20.00 3 20.20 5 9.26
2020-04-09 8103 39803 52 801547 20.10 20.40 20.00 20.10 0.10 0.5% 20.05 2 20.10 6 9.31
2020-04-10 8103 49199 44 989713 20.00 20.30 19.90 20.25 0.15 0.75% 20.25 1 20.30 13 9.38
2020-04-13 8103 81619 71 1654790 20.40 20.45 20.10 20.35 0.10 0.49% 20.35 4 20.40 14 9.42
2020-04-14 8103 265571 172 5523743 20.35 21.30 20.35 20.95 0.60 2.95% 20.95 3 21.00 14 9.70
2020-04-15 8103 152970 103 3264403 21.25 21.50 21.00 21.50 0.55 2.63% 21.45 1 21.50 6 9.95
2020-04-16 8103 181204 104 3874133 21.00 21.80 20.95 21.50 0.00 0% 21.50 2 21.55 5 9.95
2020-04-17 8103 168319 103 3672192 21.75 21.95 21.50 21.85 0.35 1.63% 21.85 3 21.90 11 10.12
2020-04-20 8103 62436 48 1369917 21.85 22.15 21.65 22.05 0.20 0.92% 22.05 5 22.15 1 10.21
2020-04-21 8103 147160 104 3187360 22.20 22.30 21.10 21.30 0.75 -3.4% 21.25 1 21.30 2 9.86
2020-04-22 8103 135120 94 2941795 21.30 22.10 21.30 22.00 0.70 3.29% 21.85 12 22.00 3 10.19
2020-04-23 8103 77569 52 1708235 22.30 22.30 21.80 22.10 0.10 0.45% 22.00 5 22.20 6 10.23
2020-04-24 8103 73150 49 1616522 21.95 22.25 21.90 22.15 0.05 0.23% 22.10 9 22.15 1 10.25
2020-04-27 8103 65801 57 1477108 22.30 22.50 22.30 22.50 0.35 1.58% 22.35 10 22.50 8 10.42
2020-04-28 8103 30062 30 681796 22.85 22.85 22.50 22.60 0.10 0.44% 22.50 12 22.70 31 10.46
2020-04-29 8103 86685 70 1981475 22.95 23.20 22.60 22.75 0.15 0.66% 22.65 4 22.80 12 10.53
2020-04-30 8103 427257 287 10109315 23.00 24.35 22.75 23.90 1.15 5.05% 23.90 3 24.00 8 11.06
2020-05-04 8103 275696 131 6565627 23.80 24.00 23.45 23.85 0.05 -0.21% 23.85 2 23.90 4 11.04
2020-05-05 8103 259666 116 6209934 23.95 24.05 23.80 23.85 0.00 0% 23.85 31 23.90 4 11.04
2020-05-06 8103 176000 90 4167600 23.50 23.85 23.50 23.60 0.25 -1.05% 23.60 15 23.70 1 10.93
2020-05-08 8103 65281 54 1563449 24.05 24.10 23.90 23.95 0.05 1.48% 23.95 5 24.00 13 11.09
2020-05-11 8103 182293 132 4423845 24.05 24.40 24.05 24.40 0.45 1.88% 24.35 4 24.40 17 11.30
2020-05-12 8103 307000 132 7467100 24.45 24.50 24.00 24.40 0.00 0% 24.40 13 24.50 3 11.30
2020-05-13 8103 88000 60 2124600 24.10 24.25 24.05 24.25 0.15 -0.61% 24.25 5 24.30 8 11.33
2020-05-14 8103 143000 65 3455250 24.25 24.25 24.05 24.10 0.15 -0.62% 24.15 12 24.20 11 11.26
2020-05-15 8103 109000 53 2624100 24.35 24.35 23.80 23.95 0.15 -0.62% 23.90 8 24.15 2 11.19
2020-05-18 8103 59000 45 1415950 23.80 24.15 23.80 24.10 0.15 0.63% 24.10 4 24.15 10 11.26
2020-05-19 8103 72000 58 1741100 24.15 24.25 24.10 24.25 0.15 0.62% 24.25 33 24.30 16 11.33
2020-05-20 8103 104000 59 2527800 24.25 24.35 24.25 24.35 0.10 0.41% 24.35 2 24.40 12 11.38
2020-05-21 8103 88000 61 2155050 24.45 24.55 24.40 24.50 0.15 0.62% 24.50 16 24.55 11 11.45
2020-05-22 8103 93000 59 2285250 24.70 24.70 24.50 24.55 0.05 0.2% 24.55 7 24.60 5 11.47
2020-05-25 8103 117000 72 2903300 24.55 25.15 24.55 25.05 0.50 2.04% 25.00 13 25.10 5 11.71
2020-05-26 8103 338791 155 8682139 25.05 25.95 25.05 25.60 0.55 2.2% 25.60 14 25.65 4 11.96
2020-05-27 8103 139000 84 3571200 25.70 25.80 25.60 25.65 0.05 0.2% 25.65 15 25.70 2 11.99
2020-05-28 8103 166000 89 4286150 25.80 25.90 25.70 25.70 0.05 0.19% 25.70 1 25.75 5 12.01
2020-05-29 8103 80000 53 2062500 25.70 25.80 25.70 25.75 0.05 0.19% 25.70 8 25.80 7 12.03
2020-06-01 8103 251000 102 6510150 25.80 26.10 25.65 25.80 0.05 0.19% 25.80 33 26.00 10 12.06
2020-06-02 8103 86588 44 2241368 25.85 25.95 25.85 25.90 0.10 0.39% 25.90 36 25.95 4 12.10
2020-06-03 8103 135000 66 3496150 25.90 25.95 25.85 25.95 0.05 0.19% 25.95 7 26.00 14 12.13
2020-06-04 8103 97000 45 2514900 25.95 26.00 25.90 25.95 0.00 0% 25.90 26 25.95 22 12.13
2020-06-05 8103 132000 50 3422600 25.90 26.05 25.85 25.95 0.00 0% 25.95 4 26.00 23 12.13
2020-06-08 8103 80000 32 2074650 25.95 26.00 25.90 25.95 0.00 0% 25.90 32 25.95 5 12.13
2020-06-09 8103 166000 75 4320550 26.00 26.20 25.80 26.00 0.05 0.19% 26.00 8 26.10 13 12.15
2020-06-10 8103 136000 57 3523750 26.00 26.00 25.80 25.95 0.05 -0.19% 25.95 2 26.00 18 12.13
2020-06-11 8103 238000 125 6174750 25.95 26.00 25.80 25.95 0.00 0% 25.95 23 26.00 11 12.13
2020-06-12 8103 215000 101 5549650 25.20 25.95 25.00 25.95 0.00 0% 25.90 16 25.95 4 12.13
2020-06-15 8103 221000 136 5823100 26.00 26.70 25.95 26.20 0.25 0.96% 26.20 5 26.30 5 12.24
2020-06-16 8103 834000 314 22372350 26.30 27.10 26.30 26.95 0.75 2.86% 26.95 17 27.00 20 12.59
2020-06-17 8103 339340 157 9148194 27.20 27.25 26.55 26.75 0.20 -0.74% 26.70 3 27.00 14 12.50
2020-06-18 8103 343019 167 9251863 26.80 27.20 26.65 27.20 0.45 1.68% 27.00 14 27.20 14 12.71
2020-06-19 8103 1881473 940 53554507 27.20 29.00 27.20 28.35 1.15 4.23% 28.35 16 28.40 1 13.25
2020-06-22 8103 1120292 736 32591315 28.95 29.70 28.35 29.50 1.15 4.06% 29.50 2 29.55 10 13.78
2020-06-23 8103 731717 397 21104783 29.55 29.60 28.35 28.55 0.95 -3.22% 28.55 4 28.60 6 13.34
2020-06-24 8103 418411 254 11929071 28.40 28.80 28.20 28.60 0.05 0.18% 28.50 9 28.60 9 13.36
2020-06-29 8103 382549 232 10988157 28.10 29.10 28.10 29.00 0.40 1.4% 28.85 1 29.00 14 13.55
2020-06-30 8103 477674 278 13560754 29.00 29.00 28.10 28.35 0.65 -2.24% 28.25 2 28.35 1 13.25
2020-07-01 8103 139522 83 3949420 28.35 28.50 28.20 28.20 0.15 -0.53% 28.20 9 28.30 4 13.18
2020-07-02 8103 315117 242 8765850 28.20 28.35 27.60 28.00 0.20 -0.71% 27.85 6 28.00 13 13.08
2020-07-03 8103 220050 130 6151931 28.00 28.25 27.80 27.80 0.20 -0.71% 27.80 16 27.85 5 12.99
2020-07-06 8103 1555564 871 45664901 28.00 30.20 28.00 30.05 2.25 8.09% 29.95 2 30.05 12 14.04
2020-07-07 8103 1929481 882 59037733 30.20 31.20 29.55 31.00 0.95 3.16% 30.50 6 31.00 54 14.49
2020-07-08 8103 5311245 2079 173273653 31.70 33.45 31.50 32.70 1.70 5.48% 32.70 17 32.90 7 15.28
2020-07-09 8103 4690125 2277 157155210 33.60 34.65 31.20 32.75 0.05 0.15% 32.75 7 32.80 1 15.30
2020-07-13 8103 1489300 746 45195166 30.50 31.45 29.80 31.00 0.00 -5.34% 31.00 8 31.10 1 14.49
2020-07-14 8103 1578674 787 50341394 30.70 32.60 30.50 31.60 0.60 1.94% 31.60 18 31.65 5 14.77
2020-07-15 8103 1749965 764 56167043 31.85 32.80 31.30 31.90 0.30 0.95% 31.45 3 31.90 8 14.91
2020-07-16 8103 1389732 653 44681501 32.00 33.10 31.60 32.00 0.10 0.31% 31.85 1 32.00 5 14.95
2020-07-17 8103 954513 559 30668873 32.50 32.80 31.05 31.25 0.75 -2.34% 31.25 9 31.30 1 14.60
2020-07-20 8103 1204065 619 38409084 31.40 32.65 30.90 32.30 1.05 3.36% 32.15 5 32.30 17 15.09
2020-07-21 8103 1140058 524 36762868 32.45 32.70 31.95 32.40 0.10 0.31% 32.25 12 32.40 17 15.14
2020-07-22 8103 3029228 1312 100341894 32.50 33.55 32.40 33.20 0.80 2.47% 33.15 4 33.20 8 15.51
2020-07-23 8103 3674768 1674 124628800 33.35 34.60 33.30 33.75 0.55 1.66% 33.75 7 33.80 14 15.77
2020-07-27 8103 1772001 944 56233680 32.15 32.90 31.00 31.30 0.70 -7.26% 31.30 3 31.35 2 14.63
2020-07-28 8103 1784885 966 53755367 31.90 31.95 28.80 29.60 1.70 -5.43% 29.50 7 29.75 6 13.83
2020-07-29 8103 1052037 519 31959935 29.95 31.45 29.50 31.00 1.40 4.73% 31.00 5 31.10 2 14.49
2020-07-30 8103 713230 391 22254880 31.30 31.70 30.85 31.10 0.10 0.32% 31.10 10 31.20 16 14.53
2020-07-31 8103 387355 257 11993212 31.00 31.45 30.70 30.80 0.30 -0.96% 30.75 4 30.80 1 14.39
2020-08-03 8103 604254 354 18310819 30.80 31.15 29.90 29.95 0.85 -2.76% 29.90 8 30.05 5 14.00
2020-08-04 8103 491800 281 14948500 30.40 30.70 30.00 30.50 0.55 1.84% 30.50 33 30.55 4 14.25
2020-08-05 8103 709780 383 21792718 30.55 31.20 30.10 30.80 0.30 0.98% 30.75 3 30.80 7 14.39
2020-08-06 8103 3052373 1698 98754510 31.25 33.10 31.00 32.90 2.10 6.82% 32.85 14 32.90 3 15.37
2020-08-07 8103 1582079 943 51508545 32.90 33.35 31.80 31.80 1.10 -3.34% 31.80 3 32.05 1 14.86
2020-08-11 8103 1311882 713 42209639 32.55 32.75 31.30 32.00 0.55 0.63% 31.95 4 32.00 7 12.17
2020-08-12 8103 928230 494 28942379 31.80 31.85 30.80 31.45 0.55 -1.72% 31.40 5 31.45 4 11.96
2020-08-13 8103 1364341 708 42303067 31.70 32.00 30.60 30.60 0.85 -2.7% 30.55 15 30.60 28 11.64
2020-08-14 8103 1041056 466 32240828 30.70 31.35 30.70 30.85 0.25 0.82% 30.85 23 30.90 1 11.73
2020-08-17 8103 1881466 1010 59861112 31.00 32.30 31.00 32.00 1.15 3.73% 32.00 8 32.05 1 12.17
2020-08-18 8103 4878327 2776 161891100 32.30 33.80 32.20 33.65 1.65 5.16% 33.60 22 33.65 3 12.79
2020-08-19 8103 9607001 5175 328380978 33.40 35.20 32.55 32.80 0.85 -2.53% 32.80 33 32.85 1 12.47
2020-08-20 8103 4055727 2049 123918457 32.80 33.00 29.55 29.75 3.05 -9.3% 29.75 15 29.95 7 11.31
2020-08-21 8103 1378516 761 41808537 30.30 30.80 29.75 30.75 1.00 3.36% 30.75 14 30.80 11 11.69
2020-08-24 8103 1832317 1078 58184853 30.90 32.35 30.45 32.20 1.45 4.72% 32.15 9 32.20 1 12.24
2020-08-25 8103 1786509 1101 58896345 32.30 33.45 32.30 33.20 1.00 3.11% 33.15 1 33.20 23 12.62
2020-08-26 8103 1267688 729 42045268 33.00 33.50 32.75 33.10 0.10 -0.3% 33.05 17 33.15 1 12.59
2020-08-27 8103 1726062 907 57660497 33.35 33.95 33.00 33.10 0.00 0% 33.05 20 33.20 15 12.59
2020-08-28 8103 1269332 736 42610651 33.30 33.90 32.85 33.70 0.60 1.81% 33.65 13 33.70 87 12.81
2020-08-31 8103 2129060 1174 72472741 34.50 35.00 33.15 33.30 0.40 -1.19% 33.30 17 33.45 1 12.66
2020-08-31 8103 2129060 1174 72472741 34.50 35.00 33.15 33.30 0.40 0% 33.30 17 33.45 1 12.66
2020-09-01 8103 1688199 946 56348223 33.40 34.10 32.50 33.95 0.65 1.95% 33.95 5 34.00 10 12.91
2020-09-02 8103 1865281 926 63164460 34.10 34.75 33.15 33.50 0.45 -1.33% 33.50 34 33.60 6 12.74
2020-09-03 8103 7043051 3856 246844189 33.95 36.10 33.65 35.35 1.85 5.52% 35.35 33 35.40 7 13.44
2020-09-04 8103 19666062 9465 737872186 34.40 38.85 34.20 38.85 3.50 9.9% 38.85 1103 0.00 0 14.77
2020-09-07 8103 22332786 11591 865724582 40.45 40.85 36.30 37.00 1.85 -4.76% 37.00 64 37.05 2 14.07
2020-09-10 8103 17290017 9491 699692061 40.00 41.85 38.65 39.60 0.70 7.03% 39.55 3 39.60 14 15.06
2020-09-11 8103 11968641 5620 434608994 37.00 38.10 35.65 35.65 3.95 -9.97% 0.00 0 35.65 361 13.56
2020-09-14 8103 10221585 4898 340685524 35.70 35.85 32.15 32.80 2.85 -7.99% 32.75 56 32.95 8 12.47
2020-09-16 8103 2854940 1652 92966415 33.05 33.20 32.20 32.20 0.85 -1.83% 32.20 23 32.25 4 12.24
2020-09-17 8103 2301690 1320 75768123 32.25 33.35 32.25 32.70 0.50 1.55% 32.70 49 32.80 7 12.43
2020-09-18 8103 1124723 731 36666909 32.65 32.95 32.40 32.40 0.30 -0.92% 32.40 5 32.45 1 12.32
2020-09-22 8103 1740409 891 53840196 31.20 31.30 30.40 30.95 0.70 -4.48% 30.90 23 30.95 22 11.77
2020-09-24 8103 1464097 863 43871478 30.15 30.50 29.60 29.65 1.10 -4.2% 29.65 1 29.70 38 11.27
2020-09-25 8103 2095127 1057 61060633 30.05 30.30 28.20 28.70 0.95 -3.2% 28.65 25 28.70 12 10.91
2020-09-29 8103 448178 289 13251647 29.80 30.00 29.25 29.45 0.05 2.61% 29.45 1 29.50 17 11.20
2020-09-30 8103 376083 195 11130767 29.65 29.85 29.05 29.70 0.25 0.85% 29.70 9 29.75 10 11.29
2020-10-06 8103 595401 359 18205158 30.40 30.75 30.40 30.45 0.25 2.53% 30.40 10 30.55 6 11.58
2020-10-08 8103 936008 589 29291550 31.00 31.60 30.90 31.35 0.55 2.96% 31.35 6 31.40 16 11.92
2020-10-12 8103 1510000 868 45749200 31.45 31.45 29.80 29.90 1.45 -4.63% 29.85 29 29.90 16 11.37
2020-10-13 8103 2698841 1694 84629437 30.10 32.25 29.85 31.80 1.90 6.35% 31.75 7 31.80 1 12.09
2020-10-14 8103 1454201 905 46270882 31.30 32.20 31.30 31.65 0.15 -0.47% 31.65 1 31.75 1 12.03
2020-10-15 8103 578263 379 18286634 31.65 31.95 31.45 31.50 0.15 -0.47% 31.50 7 31.55 3 11.98
2020-10-16 8103 899134 574 27759798 31.55 31.65 30.25 30.40 1.10 -3.49% 30.35 11 30.50 1 11.56
2020-10-20 8103 351111 206 10765662 31.00 31.15 30.30 30.60 0.40 0.66% 30.60 5 30.70 25 11.64
2020-10-21 8103 328777 233 10168363 30.65 31.30 30.65 31.10 0.50 1.63% 31.00 4 31.10 8 11.83
2020-10-22 8103 324002 211 10024460 31.60 31.60 30.55 30.65 0.45 -1.45% 30.60 10 30.65 2 11.65
2020-10-23 8103 283119 195 8790881 30.85 31.25 30.70 31.00 0.35 1.14% 31.00 6 31.05 18 11.79
2020-10-26 8103 166118 122 5105073 31.00 31.20 30.50 30.55 0.45 -1.45% 30.50 29 30.55 25 11.62
2020-10-27 8103 214409 158 6513488 30.45 30.55 30.25 30.35 0.20 -0.65% 30.30 7 30.35 36 11.54
2020-10-28 8103 395232 254 11862904 30.40 30.40 29.80 29.85 0.50 -1.65% 29.80 28 29.85 1 11.35
2020-10-29 8103 378250 252 11136893 29.30 29.85 29.00 29.55 0.30 -1.01% 29.55 9 29.70 3 11.24
2020-10-30 8103 338141 227 9970474 29.90 29.90 29.20 29.25 0.30 -1.02% 29.25 4 29.30 1 11.12
2020-11-02 8103 515872 378 14866579 29.30 29.35 28.60 28.75 0.50 -1.71% 28.70 21 28.75 1 10.93
2020-11-03 8103 955458 586 27555409 29.05 29.45 28.45 28.90 0.15 0.52% 28.80 1 28.90 3 10.99
2020-11-04 8103 426404 297 12317621 29.10 29.20 28.55 29.20 0.30 1.04% 29.20 1 29.25 6 11.10
2020-11-05 8103 248629 182 7304524 29.20 29.55 29.10 29.50 0.30 1.03% 29.45 5 29.50 1 11.22
2020-11-06 8103 782233 524 23626393 29.90 30.75 29.80 29.85 0.35 1.19% 29.80 26 29.85 1 11.35
2020-11-09 8103 353775 230 10656358 30.25 30.40 29.85 30.10 0.25 0.84% 30.10 9 30.25 2 12.14
2020-11-10 8103 449358 342 13532841 30.10 30.50 29.80 30.05 0.05 -0.17% 30.05 14 30.10 12 12.12
2020-11-11 8103 1350437 775 41216648 30.10 30.90 30.10 30.90 0.85 2.83% 30.85 2 30.90 6 12.46
2020-11-12 8103 3290102 1715 102684567 31.60 31.65 30.55 30.55 0.35 -1.13% 30.55 11 30.70 4 12.32
2020-11-13 8103 622925 368 19064338 30.30 30.85 30.30 30.60 0.05 0.16% 30.60 4 30.70 4 12.34
2020-11-16 8103 528768 327 16177483 30.85 31.00 30.45 30.65 0.05 0.16% 30.65 6 30.70 2 12.36
2020-11-18 8103 860594 581 26752421 30.90 31.50 30.70 31.25 0.65 1.96% 31.25 2 31.30 15 12.60
2020-11-19 8103 3886376 2391 126048361 32.00 33.00 31.80 32.10 0.85 2.72% 32.10 10 32.20 8 12.94
2020-11-23 8103 837705 456 26714216 32.00 32.25 31.65 31.90 0.10 -0.62% 31.90 8 31.95 5 12.86
2020-11-24 8103 929576 568 29124622 31.90 32.10 30.95 31.05 0.85 -2.66% 31.00 20 31.05 4 12.52
2020-11-25 8103 1114425 602 35316530 31.40 32.15 31.25 31.40 0.35 1.13% 31.40 28 31.45 5 12.66
2020-11-26 8103 1014988 609 32591620 31.80 32.40 31.60 32.20 0.80 2.55% 32.20 1 32.25 14 12.98
2020-11-27 8103 850917 415 27444490 32.55 32.70 32.00 32.15 0.05 -0.16% 32.15 54 32.20 1 12.96
2020-11-30 8103 850659 467 27523362 32.30 32.75 31.95 32.00 0.15 -0.47% 32.00 1 32.05 7 12.90
2020-12-01 8103 662415 414 21016872 32.35 32.35 31.50 31.95 0.05 -0.16% 31.95 7 32.00 44 12.88
2020-12-02 8103 759946 458 24418358 32.10 32.35 31.95 32.10 0.15 0.47% 32.10 6 32.15 2 12.94
2020-12-04 8103 1585904 999 52077674 33.35 33.35 32.50 32.80 0.60 2.18% 32.80 10 32.85 8 13.23
2020-12-07 8103 2412031 1089 78549706 33.00 33.20 31.80 33.20 0.40 1.22% 33.15 2 33.20 14 13.39
2020-12-11 8103 3808313 1855 126113936 32.35 33.50 32.35 33.40 1.15 0.6% 33.40 16 33.45 41 13.47
2020-12-16 8103 4299008 2261 151240136 35.05 35.65 34.70 34.95 0.75 4.64% 34.90 40 34.95 4 14.09
2020-12-18 8103 2557000 1481 88482252 35.10 35.25 34.35 34.55 0.65 -1.14% 34.55 33 34.60 5 13.93
2020-12-21 8103 1326420 780 45125870 34.80 34.80 33.60 34.00 0.55 -1.59% 33.95 12 34.00 14 13.71
2020-12-22 8103 1131295 793 38360915 34.00 34.55 33.15 33.25 0.75 -2.21% 33.25 74 33.30 5 13.41
2020-12-25 8103 8174090 4313 294983566 35.75 36.55 35.30 36.25 1.00 9.02% 36.20 17 36.25 23 14.62
2020-12-28 8103 1680149 1103 59765336 36.20 36.20 35.30 35.50 0.75 -2.07% 35.50 1 35.55 13 14.31
2020-12-29 8103 4000636 1978 144227246 35.60 36.90 34.80 36.55 1.05 2.96% 36.50 11 36.55 9 14.74
2020-12-30 8103 9062909 4632 334331754 36.80 37.40 36.00 37.00 0.45 1.23% 36.95 22 37.00 47 14.92