技嘉(2376)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　　　78.50
0
0%		78.90
0.4
0.51%		 78.20
-0.7
-0.89%		79.10
0.9
1.15%		 　79.20
0.1
0.13%		79.00
-0.2
-0.25%		81.30
2.3
2.91%		80.60
-0.7
-0.86%		79.90
-0.7
-0.87%		 　79.00
-0.9
-1.13%		79.70
0.7
0.89%		76.00
-3.7
-4.64%		76.10
0.1
0.13%		78.60
2.5
3.29%		 　80.60
2
2.54%		79.60
-1
-1.24%		80.20
0.6
0.75%		78.90
-1.3
-1.62%		78.90
0
0%		 79.02
2 月　78.10
-0.8
-1.01%		78.70
0.6
0.77%		77.00
-1.7
-2.16%		 　　　　　　　　　　　85.10
8.1
10.52%		85.30
0.2
0.24%		85.00
-0.3
-0.35%		 　　90.20
5.2
6.12%		 88.00
-2.2
-2.44%		 84.85
3 月　85.30
-2.7
-3.07%		84.60
-0.7
-0.82%		85.00
0.4
0.47%		85.40
0.4
0.47%		 　87.40
2
2.34%		90.60
3.2
3.66%		92.40
1.8
1.99%		95.80
3.4
3.68%		93.50
-2.3
-2.4%		 　94.70
1.2
1.28%		95.50
0.8
0.84%		93.70
-1.8
-1.88%		96.20
2.5
2.67%		96.80
0.6
0.62%		 　97.10
0.3
0.31%		96.70
-0.4
-0.41%		95.80
-0.9
-0.93%		94.80
-1
-1.04%		97.30
2.5
2.64%		 　97.50
0.2
0.21%		96.80
-0.7
-0.72%		 93.39
4 月98.60
1.8
1.86%		 　　　99.60
1
1.01%		100.50
0.9
0.9%		98.80
-1.7
-1.69%		102.00
3.2
3.24%		 　104.00
2
1.96%		101.50
-2.5
-2.4%		107.50
6
5.91%		108.00
0.5
0.47%		115.50
7.5
6.94%		 　110.00
-5.5
-4.76%		108.00
-2
-1.82%		106.50
-1.5
-1.39%		104.00
-2.5
-2.35%		111.00
7
6.73%		 　117.00
6
5.41%		119.00
2
1.71%		120.50
1.5
1.26%		123.00
2.5
2.07%		 109.42
5 月　　125.00
2
1.63%		121.50
-3.5
-2.8%		123.50
2
1.65%		120.00
-3.5
-2.83%		122.00
2
1.67%		 　128.00
6
4.92%		115.50
-12.5
-9.77%		104.00
-11.5
-9.96%		97.20
-6.8
-6.54%		100.00
2.8
2.88%		 　106.50
6.5
6.5%		115.00
8.5
7.98%		113.00
-2
-1.74%		102.00
-11
-9.73%		99.60
-2.4
-2.35%		 　99.10
-0.5
-0.5%		106.00
6.9
6.96%		103.00
-3
-2.83%		105.00
2
1.94%		108.00
3
2.86%		 110.00
2
1.85%		110.67
6 月113.50
3.5
3.18%		110.00
-3.5
-3.08%		114.00
4
3.64%		112.00
-2
-1.75%		 　111.50
-0.5
-0.45%		110.50
-1
-0.9%		113.50
3
2.71%		114.00
0.5
0.44%		111.00
-3
-2.63%		 　　112.50
1.5
1.35%		112.00
-0.5
-0.44%		116.00
4
3.57%		125.00
9
7.76%		 　118.00
-7
-5.6%		111.00
-7
-5.93%		110.50
-0.5
-0.45%		112.00
1.5
1.36%		108.50
-3.5
-3.13%		 　110.00
1.5
1.38%		106.50
-3.5
-3.18%		107.50
1
0.94%		 112.25
7 月107.00
-0.5
-0.47%		107.00
0
0%		 　111.50
4.5
4.21%		112.50
1
0.9%		113.00
0.5
0.44%		105.50
-7.5
-6.64%		101.00
-4.5
-4.27%		 　97.60
-3.4
-3.37%		97.20
-0.4
-0.41%		95.30
-1.9
-1.95%		97.40
2.1
2.2%		97.80
0.4
0.41%		 　100.00
2.2
2.25%		98.90
-1.1
-1.1%		96.10
-2.8
-2.83%		97.30
1.2
1.25%		97.00
-0.3
-0.31%		 　101.00
4
4.12%		101.00
0
0%		99.50
-1.5
-1.49%		98.80
-0.7
-0.7%		100.00
1.2
1.21%		 101.56
8 月　99.50
-0.5
-0.5%		98.50
-1
-1.01%		99.30
0.8
0.81%		97.20
-2.1
-2.11%		97.90
0.7
0.72%		 　99.10
1.2
1.23%		97.60
-1.5
-1.51%		92.80
-4.8
-4.92%		94.60
1.8
1.94%		92.50
-2.1
-2.22%		 　88.10
-4.4
-4.76%		85.60
-2.5
-2.84%		86.40
0.8
0.93%		83.10
-3.3
-3.82%		81.50
-1.6
-1.93%		 　83.20
1.7
2.09%		86.20
3
3.61%		87.20
1
1.16%		86.00
-1.2
-1.38%		86.30
0.3
0.35%		 　85.30
-1
-1.16%		87.80
2.5
2.93%		90.44
9 月91.50
3.7
4.21%		88.80
-2.7
-2.95%		90.20
1.4
1.58%		 　90.70
0.5
0.55%		91.30
0.6
0.66%		87.70
-3.6
-3.94%		89.90
2.2
2.51%		90.30
0.4
0.44%		 　90.10
-0.2
-0.22%		90.20
0.1
0.11%		89.00
-1.2
-1.33%		90.90
1.9
2.13%		91.10
0.2
0.22%		 　　　91.00
-0.1
-0.11%		93.00
2
2.2%		92.10
-0.9
-0.97%		 　90.50
-1.6
-1.74%		89.70
-0.8
-0.88%		86.90
-2.8
-3.12%		86.80
-0.1
-0.12%		 90
10 月86.00
-0.8
-0.92%		 　84.80
-1.2
-1.4%		84.90
0.1
0.12%		83.50
-1.4
-1.65%		91.80
8.3
9.94%		100.50
8.7
9.48%		 　　105.00
4.5
4.48%		107.00
2
1.9%		104.50
-2.5
-2.34%		107.00
2.5
2.39%		 　107.00
0
0%		110.00
3
2.8%		110.00
0
0%		106.50
-3.5
-3.18%		105.00
-1.5
-1.41%		 　104.00
-1
-0.95%		105.50
1.5
1.44%		108.00
2.5
2.37%		107.50
-0.5
-0.46%		112.50
5
4.65%		 102.72
11 月119.50
7
6.22%		118.50
-1
-0.84%		123.00
4.5
3.8%		121.00
-2
-1.63%		124.00
3
2.48%		 　133.50
9.5
7.66%		136.50
3
2.25%		139.00
2.5
1.83%		137.00
-2
-1.44%		135.50
-1.5
-1.09%		 　136.00
0.5
0.37%		140.50
4.5
3.31%		143.00
2.5
1.78%		138.50
-4.5
-3.15%		141.00
2.5
1.81%		 　138.00
-3
-2.13%		134.50
-3.5
-2.54%		134.00
-0.5
-0.37%		134.00
0
0%		135.00
1
0.75%		 　132.00
-3
-2.22%		136.00
4
3.03%		 133.65
12 月139.00
3
2.21%		136.50
-2.5
-1.8%		141.00
4.5
3.3%		 　134.50
-6.5
-4.61%		132.50
-2
-1.49%		142.50
10
7.55%		148.00
5.5
3.86%		152.50
4.5
3.04%		 　160.00
7.5
4.92%		151.50
-8.5
-5.31%		152.50
1
0.66%		158.00
5.5
3.61%		154.50
-3.5
-2.22%		 　153.50
-1
-0.65%		155.00
1.5
0.98%		157.00
2
1.29%		155.00
-2
-1.27%		156.00
1
0.65%		 　155.00
-1
-0.64%		156.50
1.5
0.97%		154.00
-2.5
-1.6%		155.50
1.5
0.97%		　150.13

說明:最高漲幅:10.52%最低跌幅:-9.96% 最高價:160.00最低價:76.00平均價:105.64,灰色底表示週末,漲157天(440.1)元,跌137天(-320.9)元,平盤8天
11%=2,10%=1,9%=1,8%=5,7%=5,6%=6,5%=7,4%=15,3%=18,2%=37,1%=39,0%=29,-0%=2,-1%=3,-2%=3,-3%=3,-4%=9,-5%=18,-6%=23,-7%=30,-8%=46,

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 2376 5000033 2709 391848862 78.60 79.00 77.80 78.50 0.70 0% 78.40 2 78.50 48 13.63
2021-01-05 2376 8445762 5206 667293063 79.00 79.80 78.00 78.90 0.40 0.51% 78.80 7 78.90 2 13.70
2021-01-07 2376 7660997 4706 592941287 77.70 78.30 76.60 78.20 0.40 -0.89% 78.20 79 78.30 162 13.58
2021-01-08 2376 8875801 5138 698412566 78.50 79.30 77.60 79.10 0.90 1.15% 79.00 40 79.10 126 13.73
2021-01-11 2376 7379111 3984 580530332 78.40 79.30 77.60 79.20 0.10 0.13% 79.20 31 79.30 93 13.75
2021-01-12 2376 7210072 4399 571748781 78.60 80.30 78.20 79.00 0.20 -0.25% 79.00 439 79.10 4 13.72
2021-01-13 2376 13443876 7854 1085006807 79.30 81.40 79.10 81.30 2.30 2.91% 81.20 17 81.30 291 14.11
2021-01-14 2376 5970307 3921 483591302 81.20 81.80 80.50 80.60 0.70 -0.86% 80.60 72 80.70 16 13.99
2021-01-15 2376 6738521 4427 540247872 80.60 81.30 79.10 79.90 0.70 -0.87% 79.90 213 80.00 45 13.87
2021-01-18 2376 4313485 2604 342330885 80.20 80.50 78.30 79.00 0.90 -1.13% 79.00 65 79.10 28 13.72
2021-01-19 2376 2377150 1388 188886239 79.60 79.70 79.00 79.70 0.70 0.89% 79.60 36 79.70 40 13.84
2021-01-20 2376 10523607 6532 811205177 79.40 79.90 76.00 76.00 3.70 -4.64% 76.00 184 76.10 73 13.19
2021-01-21 2376 5185072 3288 393626665 76.70 76.80 74.60 76.10 0.10 0.13% 76.00 5 76.10 29 13.21
2021-01-22 2376 6272920 3481 488494410 76.90 78.80 76.30 78.60 2.50 3.29% 78.50 12 78.60 16 13.65
2021-01-25 2376 9645621 5599 773052545 78.60 80.90 78.20 80.60 2.00 2.54% 80.50 12 80.60 181 13.99
2021-01-26 2376 5053505 3260 405968756 80.90 81.30 79.50 79.60 1.00 -1.24% 79.60 9 79.70 4 13.82
2021-01-27 2376 4918031 2996 396119738 80.90 81.40 79.60 80.20 0.60 0.75% 80.20 32 80.30 3 13.92
2021-01-28 2376 7217503 4347 578246535 79.00 81.50 78.80 78.90 1.30 -1.62% 78.90 29 79.00 70 13.70
2021-01-29 2376 4886060 3100 389180049 80.00 80.60 78.50 78.90 0.00 0% 78.70 5 78.90 36 13.70
2021-02-02 2376 3864437 2508 301453646 78.20 78.50 77.10 78.10 0.90 -1.01% 78.10 13 78.20 12 13.56
2021-02-03 2376 1965312 1198 154662144 78.20 79.00 78.10 78.70 0.60 0.77% 78.60 6 78.70 14 13.66
2021-02-04 2376 3078688 1777 240371913 78.20 79.40 77.00 77.00 1.70 -2.16% 77.00 132 77.30 19 13.37
2021-02-17 2376 25149502 13551 2110135940 82.00 86.20 81.50 85.10 6.00 10.52% 85.00 121 85.10 35 14.77
2021-02-18 2376 18164812 11056 1538273899 85.80 86.90 83.20 85.30 0.20 0.24% 85.20 3 85.30 25 14.81
2021-02-19 2376 10681670 6952 899115210 84.70 85.40 82.90 85.00 0.30 -0.35% 85.00 30 85.10 16 14.76
2021-02-23 2376 32969895 20559 2147483647 86.30 93.00 85.20 90.20 2.40 6.12% 90.20 139 90.30 3 15.66
2021-02-25 2376 8015936 5102 707695527 90.00 90.20 87.30 88.00 0.20 -2.44% 87.90 59 88.00 1 15.28
2021-03-02 2376 6875741 4483 596560078 87.90 88.20 85.10 85.30 1.70 -3.07% 85.30 176 85.40 53 14.81
2021-03-03 2376 6950203 4101 587424446 85.60 86.30 83.70 84.60 0.70 -0.82% 84.60 31 84.70 5 14.69
2021-03-04 2376 6736119 4832 572561405 84.90 86.20 83.90 85.00 0.40 0.47% 85.00 34 85.10 2 14.76
2021-03-05 2376 6580737 4554 555063625 84.90 85.50 83.50 85.40 0.40 0.47% 85.30 33 85.40 66 14.83
2021-03-08 2376 16383852 9668 1443063493 87.00 89.80 86.40 87.40 2.00 2.34% 87.40 55 87.50 3 15.17
2021-03-09 2376 17650449 11485 1579161185 87.30 91.50 86.80 90.60 3.20 3.66% 90.50 30 90.60 146 15.73
2021-03-10 2376 27990570 16917 2147483647 90.70 94.00 88.70 92.40 1.80 1.99% 92.30 22 92.40 21 16.04
2021-03-11 2376 22596259 13586 2146084220 93.70 96.50 92.60 95.80 3.40 3.68% 95.70 17 95.80 15 16.63
2021-03-12 2376 13271057 9032 1249614237 95.90 96.30 92.70 93.50 2.30 -2.4% 93.50 6 93.60 53 16.23
2021-03-15 2376 16140519 9982 1538118749 92.70 96.70 92.70 94.70 1.20 1.28% 94.70 14 94.80 11 16.44
2021-03-16 2376 17588376 10997 1656170106 94.40 95.50 92.10 95.50 0.80 0.84% 95.50 1 95.60 66 16.58
2021-03-17 2376 10205477 6762 965542360 96.40 96.60 93.50 93.70 1.80 -1.88% 93.70 7 93.80 15 16.27
2021-03-18 2376 17970381 11124 1736556844 95.10 98.60 94.80 96.20 2.50 2.67% 96.20 47 96.50 2 13.98
2021-03-19 2376 6473710 4100 623272248 95.90 97.00 95.20 96.80 0.60 0.62% 96.70 7 96.80 2 14.07
2021-03-22 2376 13392212 8940 1303797952 98.20 99.60 96.30 97.10 0.30 0.31% 96.80 6 97.10 41 14.11
2021-03-23 2376 5984197 4446 574800870 97.80 97.80 95.30 96.70 0.40 -0.41% 96.60 3 96.70 100 14.06
2021-03-24 2376 5735800 4606 554609116 96.80 98.40 95.50 95.80 0.90 -0.93% 95.80 48 95.90 2 13.92
2021-03-25 2376 7812496 5470 736521348 96.00 96.00 93.30 94.80 1.00 -1.04% 94.70 2 94.80 7 13.78
2021-03-26 2376 9696476 6269 936977972 95.80 97.80 95.30 97.30 2.50 2.64% 97.20 19 97.30 63 14.14
2021-03-29 2376 6103406 4762 595558597 97.50 98.80 96.70 97.50 0.20 0.21% 97.30 8 97.50 19 14.17
2021-03-30 2376 3905860 2745 379064487 98.00 98.20 96.60 96.80 0.70 -0.72% 96.80 22 96.90 1 14.07
2021-04-01 2376 6272742 4392 620639711 100.00 101.50 98.20 98.60 1.20 1.86% 98.60 21 98.70 6 14.33
2021-04-06 2376 6230194 4248 621019109 99.00 101.00 98.60 99.60 1.00 1.01% 99.60 121 99.80 4 14.48
2021-04-07 2376 4585820 3497 459617646 99.80 101.50 99.20 100.50 0.90 0.9% 100.00 666 100.50 34 14.61
2021-04-08 2376 4970252 3730 494217135 100.50 101.00 98.80 98.80 1.70 -1.69% 98.80 58 98.90 11 14.36
2021-04-09 2376 12236405 6847 1242144638 101.50 103.50 99.90 102.00 3.20 3.24% 101.50 179 102.00 11 14.83
2021-04-12 2376 8790265 6058 927262714 105.50 107.50 103.50 104.00 2.00 1.96% 103.50 286 104.00 4 15.12
2021-04-13 2376 8072296 4947 835473923 105.00 106.00 100.00 101.50 2.50 -2.4% 101.00 42 101.50 11 14.75
2021-04-14 2376 16148825 10245 1702202968 103.50 108.00 101.50 107.50 6.00 5.91% 107.00 46 107.50 58 15.62
2021-04-15 2376 12589874 7428 1362034454 109.50 110.50 106.00 108.00 0.50 0.47% 108.00 257 108.50 53 15.70
2021-04-16 2376 25404425 13692 2147483647 110.00 118.50 109.00 115.50 7.50 6.94% 115.50 217 116.00 195 16.79
2021-04-19 2376 18226387 12406 1995117360 112.00 113.00 107.00 110.00 5.50 -4.76% 110.00 17 110.50 94 15.99
2021-04-20 2376 9467242 6369 1018782748 108.50 109.50 106.00 108.00 2.00 -1.82% 108.00 120 108.50 53 15.70
2021-04-21 2376 6916250 5017 742273160 108.00 109.50 105.50 106.50 1.50 -1.39% 106.50 99 107.00 34 15.48
2021-04-22 2376 9104241 5876 958051112 108.00 109.00 103.00 104.00 2.50 -2.35% 103.50 87 104.00 26 15.12
2021-04-23 2376 14480318 9135 1580119712 104.00 111.50 103.50 111.00 7.00 6.73% 110.50 22 111.00 37 16.13
2021-04-26 2376 13300436 9083 1518192926 114.50 117.00 109.50 117.00 6.00 5.41% 116.50 38 117.00 38 17.01
2021-04-27 2376 13498463 9355 1594969930 117.00 121.00 114.50 119.00 2.00 1.71% 118.50 142 119.00 34 17.30
2021-04-28 2376 10934295 6478 1314009734 119.50 123.00 118.00 120.50 1.50 1.26% 120.00 9 120.50 236 17.51
2021-04-29 2376 8738117 5671 1061819862 122.00 123.50 118.50 123.00 2.50 2.07% 122.50 52 123.00 53 17.88
2021-05-03 2376 20270888 12617 2147483647 130.00 134.50 125.00 125.00 2.00 1.63% 125.00 311 125.50 62 18.17
2021-05-04 2376 19350247 12468 2147483647 128.00 130.00 116.00 121.50 3.50 -2.8% 121.50 41 122.00 146 17.66
2021-05-05 2376 13960106 9345 1751675039 124.00 128.50 121.00 123.50 2.00 1.65% 123.50 39 124.00 16 17.95
2021-05-06 2376 12818612 8538 1549022498 126.50 128.00 116.50 120.00 3.50 -2.83% 119.50 9 120.00 139 17.44
2021-05-07 2376 13461963 7124 1636079935 124.00 125.50 118.00 122.00 2.00 1.67% 121.50 100 122.00 320 17.73
2021-05-10 2376 23571325 11918 2147483647 125.50 131.00 123.50 128.00 6.00 4.92% 127.50 68 128.00 51 18.60
2021-05-11 2376 17850274 10325 2101673054 122.50 125.00 115.50 115.50 12.50 -9.77% 0.00 0 115.50 1608 16.79
2021-05-12 2376 6956640 2709 723832060 104.00 106.00 104.00 104.00 11.50 -9.96% 0.00 0 104.00 5134 15.12
2021-05-13 2376 41822557 22858 2147483647 93.60 101.00 93.60 97.20 6.80 -6.54% 97.10 31 97.20 116 14.13
2021-05-14 2376 26407807 13606 2147483647 102.50 106.50 99.00 100.00 2.80 2.88% 100.00 13 100.50 1 14.53
2021-05-17 2376 32012990 17055 2147483647 102.00 110.00 100.00 106.50 6.50 6.5% 106.00 380 106.50 89 10.49
2021-05-18 2376 28455160 15141 2147483647 110.00 116.50 106.00 115.00 8.50 7.98% 115.00 177 115.50 273 11.33
2021-05-19 2376 20773791 12292 2147483647 117.00 119.50 111.00 113.00 2.00 -1.74% 113.00 38 113.50 59 11.13
2021-05-20 2376 29231774 15037 2147483647 105.00 106.50 102.00 102.00 11.00 -9.73% 0.00 0 102.00 2937 10.05
2021-05-21 2376 31946101 20956 2147483647 103.00 104.50 95.60 99.60 2.40 -2.35% 99.60 24 99.70 12 9.81
2021-05-24 2376 11955726 8501 1167982271 98.20 99.50 96.00 99.10 0.50 -0.5% 99.10 109 99.20 10 9.76
2021-05-25 2376 23782367 14503 2147483647 102.50 109.00 99.60 106.00 6.90 6.96% 106.00 124 106.50 43 10.44
2021-05-26 2376 13597616 8874 1421598433 108.50 108.50 101.50 103.00 3.00 -2.83% 103.00 113 103.50 90 10.15
2021-05-27 2376 9327764 5690 978592475 101.50 107.00 101.50 105.00 2.00 1.94% 105.00 63 105.50 53 10.34
2021-05-28 2376 12224590 7098 1322635267 108.50 109.50 106.50 108.00 3.00 2.86% 108.00 129 108.50 138 10.64
2021-05-31 2376 8836858 5851 966753780 111.00 111.50 108.00 110.00 2.00 1.85% 109.50 58 110.00 13 10.84
2021-06-01 2376 13056912 8641 1491463345 111.00 117.00 110.50 113.50 3.50 3.18% 113.50 179 114.00 78 11.18
2021-06-02 2376 10888609 7274 1220342924 114.00 116.00 109.50 110.00 3.50 -3.08% 110.00 374 110.50 13 10.84
2021-06-03 2376 6047546 3823 680354337 111.50 114.00 110.50 114.00 4.00 3.64% 113.50 98 114.00 223 11.23
2021-06-04 2376 5629959 3988 634324331 114.00 114.50 111.50 112.00 2.00 -1.75% 112.00 46 112.50 80 11.03
2021-06-07 2376 7340738 5182 802967465 112.00 112.00 106.00 111.50 0.50 -0.45% 111.00 46 111.50 1 10.99
2021-06-08 2376 7959336 5067 895330302 114.00 115.00 110.50 110.50 1.00 -0.9% 110.50 119 111.00 12 10.89
2021-06-09 2376 13502490 8016 1527886297 110.00 115.50 109.00 113.50 3.00 2.71% 113.00 123 113.50 83 11.18
2021-06-10 2376 8921264 5650 1016170125 114.50 116.00 112.00 114.00 0.50 0.44% 114.00 92 114.50 154 11.23
2021-06-11 2376 5394725 3924 603641239 114.00 114.00 110.50 111.00 3.00 -2.63% 111.00 239 111.50 40 10.94
2021-06-15 2376 7814695 4611 880006694 113.00 114.50 111.00 112.50 1.50 1.35% 112.50 73 113.00 144 11.08
2021-06-16 2376 7373285 5197 831623988 113.00 114.50 111.50 112.00 0.50 -0.44% 111.50 218 112.00 42 11.03
2021-06-17 2376 11463495 6279 1311385278 111.00 116.00 110.00 116.00 4.00 3.57% 115.50 56 116.00 325 11.43
2021-06-18 2376 28756738 16803 2147483647 118.00 125.00 117.00 125.00 9.00 7.76% 124.50 54 125.00 146 12.32
2021-06-21 2376 21153958 13475 2147483647 123.00 123.00 118.00 118.00 7.00 -5.6% 118.00 438 118.50 41 11.63
2021-06-22 2376 25810633 16132 2147483647 119.00 121.00 111.00 111.00 7.00 -5.93% 111.00 800 111.50 9 10.94
2021-06-23 2376 11594498 7280 1293307290 112.50 113.50 110.00 110.50 0.50 -0.45% 110.50 113 111.00 22 10.89
2021-06-24 2376 5634314 3787 630681222 111.00 113.00 110.50 112.00 1.50 1.36% 112.00 139 112.50 112 11.03
2021-06-25 2376 13664159 10034 1497300538 112.00 112.50 108.00 108.50 3.50 -3.13% 108.50 58 109.00 120 10.69
2021-06-28 2376 12529551 8577 1345732871 108.00 110.00 105.00 110.00 1.50 1.38% 109.50 106 110.00 187 10.84
2021-06-29 2376 9666468 7187 1042677420 111.00 112.00 106.50 106.50 3.50 -3.18% 106.50 445 107.00 76 10.49
2021-06-30 2376 7069647 5137 756772376 107.50 108.00 106.50 107.50 1.00 0.94% 107.00 155 107.50 3 10.59
2021-07-01 2376 5670811 4157 606988996 107.50 108.50 106.00 107.00 0.50 -0.47% 107.00 40 107.50 139 10.54
2021-07-02 2376 4689007 3589 501457456 107.50 108.00 106.00 107.00 0.00 0% 106.50 178 107.00 172 10.54
2021-07-05 2376 10445848 7141 1157071066 108.50 112.00 108.50 111.50 4.50 4.21% 111.50 212 112.00 152 10.99
2021-07-06 2376 9471129 6400 1065819366 113.50 114.00 111.50 112.50 1.00 0.9% 112.50 97 113.00 495 11.08
2021-07-07 2376 9711791 6631 1089275433 113.00 113.00 111.50 113.00 0.50 0.44% 112.50 415 113.00 455 11.13
2021-07-08 2376 12533563 7746 1330726615 107.50 108.00 105.00 105.50 0.00 -6.64% 105.50 286 106.00 52 10.39
2021-07-09 2376 11405794 8691 1158789563 102.00 103.50 100.50 101.00 4.50 -4.27% 101.00 406 101.50 17 9.95
2021-07-12 2376 15983767 13071 1575461894 102.00 102.00 97.00 97.60 3.40 -3.37% 97.60 158 97.70 15 9.62
2021-07-13 2376 9293922 7325 914196278 98.10 99.70 97.00 97.20 0.40 -0.41% 97.20 54 97.30 7 9.58
2021-07-14 2376 9804032 7519 943221220 98.10 98.70 95.20 95.30 1.90 -1.95% 95.30 78 95.50 1 9.39
2021-07-15 2376 5612480 4332 542833874 95.30 98.00 95.20 97.40 2.10 2.2% 97.30 108 97.40 30 9.60
2021-07-16 2376 4306307 3419 421169887 97.50 98.60 96.40 97.80 0.40 0.41% 97.80 22 97.90 45 9.64
2021-07-19 2376 8538187 5645 848738418 97.00 101.00 96.50 100.00 2.20 2.25% 99.90 96 100.00 59 9.85
2021-07-20 2376 5688542 4435 566738623 98.70 101.50 98.70 98.90 1.10 -1.1% 98.90 27 99.00 6 9.74
2021-07-21 2376 10686476 8043 1037969735 100.00 100.50 95.20 96.10 2.80 -2.83% 96.10 97 96.20 2 9.47
2021-07-22 2376 8765000 4924 858637900 96.80 99.50 96.60 97.30 1.20 1.25% 97.20 17 97.30 39 9.59
2021-07-23 2376 6085602 3897 592976840 98.60 99.00 96.90 97.00 0.30 -0.31% 97.00 139 97.10 4 9.56
2021-07-26 2376 17848803 11023 1803117371 97.90 104.00 97.70 101.00 4.00 4.12% 101.00 262 101.50 21 9.95
2021-07-27 2376 13527945 8886 1398447508 105.00 105.50 101.00 101.00 0.00 0% 101.00 71 101.50 32 9.95
2021-07-28 2376 8514179 5741 852883189 101.50 102.00 98.20 99.50 1.50 -1.49% 99.50 60 99.60 1 9.80
2021-07-29 2376 7014413 4967 698552999 102.00 102.50 98.70 98.80 0.70 -0.7% 98.80 184 98.90 4 9.73
2021-07-30 2376 4791821 3256 477360519 99.00 100.50 98.90 100.00 1.20 1.21% 99.70 2 100.00 10 9.85
2021-08-02 2376 3491165 2351 347859492 100.00 101.00 99.10 99.50 0.50 -0.5% 99.50 97 99.60 5 9.80
2021-08-03 2376 5465357 3610 540640080 99.90 100.50 98.00 98.50 1.00 -1.01% 98.50 93 98.60 2 9.70
2021-08-04 2376 3651151 2437 361882567 98.70 100.00 98.40 99.30 0.80 0.81% 99.30 20 99.40 22 9.78
2021-08-05 2376 8002776 6198 778734473 97.50 98.30 96.80 97.20 2.10 -2.11% 97.20 38 97.30 7 9.58
2021-08-06 2376 2901571 2196 283159136 97.00 98.40 96.90 97.90 0.70 0.72% 97.90 5 98.00 9 9.65
2021-08-09 2376 8056593 5114 805729670 99.80 101.50 99.00 99.10 1.20 1.23% 99.00 84 99.10 1 9.76
2021-08-10 2376 6083434 4156 595784326 100.50 100.50 97.20 97.60 1.50 -1.51% 97.60 76 97.70 3 9.62
2021-08-11 2376 12396304 8747 1173194027 97.40 97.50 91.70 92.80 4.80 -4.92% 92.80 17 92.90 15 9.14
2021-08-12 2376 8650610 6482 796916114 93.20 94.70 89.80 94.60 1.80 1.94% 94.50 12 94.60 5 9.32
2021-08-13 2376 7022987 4399 650203121 94.00 94.00 91.50 92.50 2.10 -2.22% 92.40 18 92.50 9 9.11
2021-08-16 2376 19830197 12493 1758956176 92.40 92.80 86.40 88.10 4.40 -4.76% 88.10 76 88.20 14 8.68
2021-08-17 2376 8588184 6037 751680588 89.10 89.30 85.50 85.60 2.50 -2.84% 85.60 44 85.70 4 6.35
2021-08-18 2376 12100116 8134 1022492417 84.30 86.70 83.00 86.40 0.80 0.93% 86.40 111 86.50 15 6.40
2021-08-19 2376 7892437 5755 661040068 85.20 85.30 83.10 83.10 3.30 -3.82% 83.10 110 83.20 171 6.16
2021-08-20 2376 10744316 6961 879328362 83.20 83.70 80.50 81.50 1.60 -1.93% 81.50 99 81.60 12 6.04
2021-08-23 2376 6484343 4159 539131787 82.80 83.70 82.50 83.20 1.70 2.09% 83.20 9 83.30 3 6.17
2021-08-24 2376 13838073 8912 1198125636 85.50 88.20 85.20 86.20 3.00 3.61% 86.20 20 86.30 88 6.39
2021-08-25 2376 8704006 5300 753872698 85.60 87.50 85.00 87.20 1.00 1.16% 87.20 57 87.30 11 6.46
2021-08-26 2376 6146469 4102 530586048 87.40 87.40 86.00 86.00 1.20 -1.38% 86.00 107 86.10 2 6.38
2021-08-27 2376 3398685 2489 292846463 86.00 86.80 85.50 86.30 0.30 0.35% 86.20 58 86.30 22 6.40
2021-08-30 2376 6301392 4200 538560311 86.40 86.70 85.00 85.30 1.00 -1.16% 85.30 4 85.40 10 6.32
2021-08-31 2376 5606198 3699 485085167 85.40 87.80 85.40 87.80 2.50 2.93% 87.70 20 87.80 40 6.51
2021-09-01 2376 10634814 7063 952896205 88.00 91.60 87.50 91.50 3.70 4.21% 91.50 155 91.60 38 6.78
2021-09-02 2376 13057177 7801 1179033459 92.00 92.80 88.80 88.80 2.70 -2.95% 88.80 170 88.90 16 6.58
2021-09-03 2376 7220755 4425 647409930 89.70 90.40 88.60 90.20 1.40 1.58% 90.20 4 90.30 90 6.69
2021-09-06 2376 6882694 4940 627506078 91.00 92.20 89.70 90.70 0.50 0.55% 90.70 69 90.80 32 6.72
2021-09-07 2376 11990439 8016 1107897439 93.00 93.40 91.30 91.30 0.60 0.66% 91.30 30 91.50 4 6.77
2021-09-08 2376 10023659 6823 890632147 90.90 91.00 87.70 87.70 3.60 -3.94% 87.70 116 87.80 24 6.50
2021-09-09 2376 4070074 2983 361539316 87.30 90.00 87.00 89.90 2.20 2.51% 89.80 1 89.90 14 6.66
2021-09-10 2376 3456142 2635 310859088 89.80 90.80 89.00 90.30 0.40 0.44% 90.30 40 90.40 19 6.69
2021-09-13 2376 4025901 2634 365159046 91.20 91.70 90.00 90.10 0.20 -0.22% 90.00 192 90.10 4 6.68
2021-09-14 2376 2659436 1853 240040484 90.50 90.90 89.50 90.20 0.10 0.11% 90.10 53 90.20 36 6.69
2021-09-15 2376 3884333 3009 346337232 90.00 90.20 88.80 89.00 1.20 -1.33% 88.90 33 89.00 35 6.60
2021-09-16 2376 4085885 2829 369274305 89.40 91.20 89.20 90.90 1.90 2.13% 90.80 7 90.90 27 6.74
2021-09-17 2376 3552000 1922 322643900 91.20 91.70 90.20 91.10 0.20 0.22% 91.10 3 91.20 78 6.75
2021-09-22 2376 3971171 2703 359045381 88.40 91.60 87.90 91.00 0.10 -0.11% 90.90 12 91.00 43 6.75
2021-09-23 2376 6636760 5045 614282074 91.60 93.20 91.60 93.00 2.00 2.2% 93.00 6 93.10 51 6.89
2021-09-24 2376 7292654 4737 679683273 93.80 94.40 92.10 92.10 0.90 -0.97% 92.10 109 92.20 1 6.83
2021-09-27 2376 5401562 4269 491049998 92.40 92.50 90.20 90.50 1.60 -1.74% 90.50 113 90.60 4 6.71
2021-09-28 2376 3636410 2543 327048139 90.20 91.00 89.20 89.70 0.80 -0.88% 89.70 12 89.80 7 6.65
2021-09-29 2376 7421085 5797 645591317 88.50 88.60 86.50 86.90 2.80 -3.12% 86.90 77 87.00 146 6.44
2021-09-30 2376 5416317 3729 466390212 87.20 87.20 84.90 86.80 0.10 -0.12% 86.80 22 87.00 57 6.43
2021-10-01 2376 5568760 3621 478392888 86.00 87.30 85.00 86.00 0.80 -0.92% 85.90 45 86.00 2 6.38
2021-10-04 2376 3458240 2590 296513624 86.50 87.30 84.80 84.80 1.20 -1.4% 84.80 348 84.90 3 6.29
2021-10-05 2376 4983538 3569 418998977 84.00 85.10 83.00 84.90 0.10 0.12% 84.80 3 84.90 55 6.29
2021-10-06 2376 4494542 3264 379568993 85.60 86.00 83.20 83.50 1.40 -1.65% 83.50 7 83.60 6 6.19
2021-10-07 2376 8874051 5045 807611705 87.30 91.80 87.30 91.80 8.30 9.94% 91.80 18202 0.00 0 6.80
2021-10-08 2376 57272170 28738 2147483647 94.30 100.50 93.50 100.50 8.70 9.48% 100.50 37086 0.00 0 7.45
2021-10-12 2376 74338783 39434 2147483647 102.00 108.00 100.50 105.00 4.50 4.48% 104.50 59 105.00 37 7.78
2021-10-13 2376 37624227 20984 2147483647 106.00 107.50 103.50 107.00 2.00 1.9% 106.50 51 107.00 704 7.93
2021-10-14 2376 19823353 12269 2081944771 107.50 108.00 103.00 104.50 2.50 -2.34% 104.50 124 105.00 54 7.75
2021-10-15 2376 16122260 9481 1713204235 106.50 107.50 104.50 107.00 2.50 2.39% 106.50 129 107.00 515 7.93
2021-10-18 2376 42419018 24428 2147483647 110.00 112.50 106.00 107.00 0.00 0% 106.50 388 107.00 28 7.93
2021-10-19 2376 15957301 10294 1736011800 107.00 110.50 107.00 110.00 3.00 2.8% 109.50 144 110.00 641 8.15
2021-10-20 2376 10637756 6739 1172800339 112.00 112.00 108.50 110.00 0.00 0% 109.50 131 110.00 430 8.15
2021-10-21 2376 43940734 26682 2147483647 113.50 117.00 106.00 106.50 3.50 -3.18% 106.00 533 106.50 19 7.89
2021-10-22 2376 18491150 9192 1958521078 106.50 108.00 104.00 105.00 1.50 -1.41% 104.50 156 105.00 290 7.78
2021-10-25 2376 9590106 4803 1002224562 105.00 106.00 103.00 104.00 1.00 -0.95% 103.50 310 104.00 181 7.71
2021-10-26 2376 11229857 6952 1198137076 104.50 109.00 104.50 105.50 1.50 1.44% 105.50 50 106.00 55 7.82
2021-10-27 2376 8381229 4769 899421940 106.50 108.00 106.00 108.00 2.50 2.37% 107.50 113 108.00 96 8.01
2021-10-28 2376 7660962 4048 823631641 107.00 109.50 106.50 107.50 0.50 -0.46% 107.50 113 108.00 189 7.97
2021-10-29 2376 24167418 13679 2147483647 108.50 113.50 107.00 112.50 5.00 4.65% 112.00 348 112.50 427 8.34
2021-11-01 2376 44488779 23779 2147483647 115.00 120.00 115.00 119.50 7.00 6.22% 119.50 85 120.00 2272 8.86
2021-11-02 2376 34254041 21334 2147483647 120.00 123.50 115.00 118.50 1.00 -0.84% 118.00 13 118.50 77 8.78
2021-11-03 2376 37716633 20332 2147483647 121.50 124.00 117.00 123.00 4.50 3.8% 122.50 111 123.00 880 9.12
2021-11-04 2376 19055204 14445 2147483647 125.00 125.50 121.00 121.00 2.00 -1.63% 121.00 419 121.50 286 8.97
2021-11-05 2376 43846322 24183 2147483647 125.00 129.50 122.50 124.00 3.00 2.48% 124.00 40 124.50 224 9.19
2021-11-08 2376 63632591 33725 2147483647 125.00 135.00 123.50 133.50 9.50 7.66% 133.00 133 133.50 46 9.90
2021-11-09 2376 59198753 34117 2147483647 138.50 141.00 133.00 136.50 3.00 2.25% 136.50 12 137.00 769 10.12
2021-11-10 2376 37871371 23441 2147483647 137.50 142.50 134.00 139.00 2.50 1.83% 138.50 11 139.00 12 10.30
2021-11-11 2376 31113496 18399 2147483647 135.50 141.50 134.00 137.00 2.00 -1.44% 137.00 2 137.50 90 10.16
2021-11-12 2376 45400531 25718 2147483647 139.00 140.50 128.00 135.50 1.50 -1.09% 135.00 126 135.50 419 7.98
2021-11-15 2376 41339182 22841 2147483647 140.50 144.50 134.50 136.00 0.50 0.37% 135.50 344 136.00 19 8.01
2021-11-16 2376 28538263 17411 2147483647 137.00 143.00 136.50 140.50 4.50 3.31% 140.50 15 141.00 56 8.28
2021-11-17 2376 23440175 15227 2147483647 140.00 143.00 136.50 143.00 2.50 1.78% 142.50 12 143.00 596 8.43
2021-11-18 2376 25439488 15956 2147483647 145.00 148.00 138.00 138.50 4.50 -3.15% 138.50 214 139.00 44 8.16
2021-11-19 2376 20061515 10875 2147483647 140.50 143.00 139.00 141.00 2.50 1.81% 141.00 165 141.50 34 8.31
2021-11-22 2376 15062055 10609 2093721121 143.00 143.50 137.00 138.00 3.00 -2.13% 138.00 128 138.50 76 8.13
2021-11-23 2376 15716421 9180 2111646804 136.50 137.00 132.50 134.50 3.50 -2.54% 134.00 314 134.50 294 7.93
2021-11-24 2376 9390086 6624 1254318402 134.00 135.50 132.00 134.00 0.50 -0.37% 134.00 74 134.50 36 7.90
2021-11-25 2376 8444642 5951 1135936792 133.50 136.50 132.50 134.00 0.00 0% 134.00 155 134.50 14 7.90
2021-11-26 2376 11643017 7056 1564147877 133.00 136.50 131.00 135.00 1.00 0.75% 134.50 95 135.00 238 7.96
2021-11-29 2376 14694220 9749 1916550941 131.00 133.50 127.00 132.00 3.00 -2.22% 131.50 153 132.00 105 7.78
2021-11-30 2376 14348182 8424 1959218512 134.00 139.00 134.00 136.00 4.00 3.03% 136.00 23 136.50 55 8.01
2021-12-01 2376 10857386 6810 1488090459 134.50 139.00 133.50 139.00 3.00 2.21% 138.50 81 139.00 460 8.19
2021-12-02 2376 13108698 7527 1799382487 137.50 140.50 136.00 136.50 2.50 -1.8% 136.50 184 137.00 84 8.04
2021-12-03 2376 15584822 9161 2147483647 138.00 142.50 137.50 141.00 4.50 3.3% 140.50 183 141.00 99 8.31
2021-12-06 2376 23354677 15781 2147483647 138.00 138.50 132.00 134.50 6.50 -4.61% 134.50 155 135.00 218 7.93
2021-12-07 2376 13858162 8029 1851920432 134.50 136.50 132.00 132.50 2.00 -1.49% 132.50 85 133.00 32 7.81
2021-12-08 2376 34214109 18972 2147483647 135.50 143.50 135.00 142.50 10.00 7.55% 142.50 40 143.00 271 8.40
2021-12-09 2376 35682723 27663 2147483647 146.00 149.00 144.00 148.00 5.50 3.86% 147.50 50 148.00 93 8.72
2021-12-10 2376 29643321 18177 2147483647 148.50 153.00 145.00 152.50 4.50 3.04% 152.00 48 152.50 77 8.99
2021-12-13 2376 36942145 25369 2147483647 157.00 162.00 154.00 160.00 7.50 4.92% 160.00 8 160.50 110 9.43
2021-12-14 2376 25284577 18410 2147483647 157.00 157.50 151.00 151.50 8.50 -5.31% 151.00 376 151.50 49 8.93
2021-12-15 2376 18288790 11716 2147483647 153.50 155.00 150.00 152.50 1.00 0.66% 152.00 305 152.50 13 8.99
2021-12-16 2376 35943358 22286 2147483647 156.50 165.00 156.00 158.00 5.50 3.61% 158.00 47 158.50 45 9.31
2021-12-17 2376 14668176 13209 2147483647 155.50 156.50 153.00 154.50 3.50 -2.22% 154.50 34 155.00 9 9.10
2021-12-20 2376 16100117 10562 2147483647 155.00 160.00 152.50 153.50 1.00 -0.65% 153.50 30 154.00 20 9.05
2021-12-21 2376 19300668 12164 2147483647 153.50 157.00 149.00 155.00 1.50 0.98% 155.00 90 155.50 10 9.13
2021-12-22 2376 13111049 8158 2053956998 157.00 158.00 154.00 157.00 2.00 1.29% 156.50 140 157.00 214 9.25
2021-12-23 2376 10565383 7554 1649679071 158.00 159.00 155.00 155.00 2.00 -1.27% 155.00 267 155.50 15 9.13
2021-12-24 2376 5888725 5080 914732059 156.50 157.00 154.00 156.00 1.00 0.65% 155.50 59 156.00 242 9.19
2021-12-27 2376 8719593 6012 1370585653 158.00 159.50 154.50 155.00 1.00 -0.64% 155.00 61 155.50 24 9.13
2021-12-28 2376 4724694 2975 739469234 157.00 158.00 155.50 156.50 1.50 0.97% 156.50 70 157.00 12 9.22
2021-12-29 2376 5020416 3952 776312908 157.00 157.00 153.50 154.00 2.50 -1.6% 153.50 290 154.00 15 9.07
2021-12-30 2376 5479872 3285 843748538 154.00 155.50 152.00 155.50 1.50 0.97% 155.00 93 155.50 86 9.16