和碩(4938)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　　　68.00
0
0%		66.80
-1.2
-1.76%		 66.80
0
0%		67.40
0.6
0.9%		 　67.30
-0.1
-0.15%		67.50
0.2
0.3%		70.90
3.4
5.04%		77.90
7
9.87%		80.40
2.5
3.21%		 　79.00
-1.4
-1.74%		79.00
0
0%		76.00
-3
-3.8%		77.00
1
1.32%		77.60
0.6
0.78%		 　78.00
0.4
0.52%		77.70
-0.3
-0.38%		81.10
3.4
4.38%		81.50
0.4
0.49%		78.40
-3.1
-3.8%		 74.62
2 月　78.10
-0.3
-0.38%		78.20
0.1
0.13%		78.90
0.7
0.9%		 　　　　　　　　　　　75.20
-3.7
-4.69%		75.40
0.2
0.27%		76.10
0.7
0.93%		 　　75.10
-1
-1.31%		 75.90
0.8
1.07%		 75.44
3 月　73.90
-2
-2.64%		75.50
1.6
2.17%		74.30
-1.2
-1.59%		73.50
-0.8
-1.08%		 　73.20
-0.3
-0.41%		72.80
-0.4
-0.55%		73.90
1.1
1.51%		72.00
-1.9
-2.57%		71.40
-0.6
-0.83%		 　71.50
0.1
0.14%		71.50
0
0%		72.30
0.8
1.12%		74.30
2
2.77%		75.00
0.7
0.94%		 　74.00
-1
-1.33%		74.00
0
0%		74.20
0.2
0.27%		75.70
1.5
2.02%		73.80
-1.9
-2.51%		 　73.60
-0.2
-0.27%		73.70
0.1
0.14%		 73.46
4 月73.50
-0.2
-0.27%		 　　　73.00
-0.5
-0.68%		72.80
-0.2
-0.27%		73.60
0.8
1.1%		73.30
-0.3
-0.41%		 　72.70
-0.6
-0.82%		72.50
-0.2
-0.28%		73.20
0.7
0.97%		73.00
-0.2
-0.27%		73.50
0.5
0.68%		 　73.80
0.3
0.41%		74.00
0.2
0.27%		74.30
0.3
0.41%		74.10
-0.2
-0.27%		73.90
-0.2
-0.27%		 　73.60
-0.3
-0.41%		73.30
-0.3
-0.41%		73.60
0.3
0.41%		73.60
0
0%		 73.31
5 月　　72.20
-1.4
-1.9%		71.50
-0.7
-0.97%		70.80
-0.7
-0.98%		69.70
-1.1
-1.55%		71.10
1.4
2.01%		 　70.60
-0.5
-0.7%		69.30
-1.3
-1.84%		71.10
1.8
2.6%		70.10
-1
-1.41%		70.60
0.5
0.71%		 　68.40
-2.2
-3.12%		70.20
1.8
2.63%		71.50
1.3
1.85%		72.10
0.6
0.84%		72.50
0.4
0.55%		 　72.70
0.2
0.28%		72.90
0.2
0.28%		73.30
0.4
0.55%		73.20
-0.1
-0.14%		73.20
0
0%		 73.50
0.3
0.41%		71.51
6 月73.80
0.3
0.41%		73.60
-0.2
-0.27%		73.50
-0.1
-0.14%		73.40
-0.1
-0.14%		 　72.90
-0.5
-0.68%		73.50
0.6
0.82%		72.70
-0.8
-1.09%		73.00
0.3
0.41%		72.30
-0.7
-0.96%		 　　73.00
0.7
0.97%		73.80
0.8
1.1%		74.00
0.2
0.27%		74.70
0.7
0.95%		 　74.40
-0.3
-0.4%		74.30
-0.1
-0.13%		74.60
0.3
0.4%		74.50
-0.1
-0.13%		74.50
0
0%		 81.30
6.8
9.13%		74.00
-7.3
-8.98%		73.70
-0.3
-0.41%		68.80
-4.9
-6.65%		 73.86
7 月68.30
-0.5
-0.73%		68.00
-0.3
-0.44%		 　68.70
0.7
1.03%		68.30
-0.4
-0.58%		68.30
0
0%		68.10
-0.2
-0.29%		67.60
-0.5
-0.73%		 　66.90
-0.7
-1.04%		68.00
1.1
1.64%		67.80
-0.2
-0.29%		67.90
0.1
0.15%		68.00
0.1
0.15%		 　67.90
-0.1
-0.15%		67.20
-0.7
-1.03%		67.20
0
0%		67.10
-0.1
-0.15%		66.80
-0.3
-0.45%		 　66.90
0.1
0.15%		68.00
1.1
1.64%		67.80
-0.2
-0.29%		67.60
-0.2
-0.29%		67.30
-0.3
-0.44%		 67.67
8 月　67.10
-0.2
-0.3%		67.10
0
0%		67.20
0.1
0.15%		68.80
1.6
2.38%		68.30
-0.5
-0.73%		 　67.50
-0.8
-1.17%		68.00
0.5
0.74%		67.80
-0.2
-0.29%		66.60
-1.2
-1.77%		65.70
-0.9
-1.35%		 　64.50
-1.2
-1.83%		64.50
0
0%		64.10
-0.4
-0.62%		64.50
0.4
0.62%		64.20
-0.3
-0.47%		 　64.50
0.3
0.47%		64.90
0.4
0.62%		64.30
-0.6
-0.92%		64.60
0.3
0.47%		64.70
0.1
0.15%		 　64.60
-0.1
-0.15%		64.80
0.2
0.31%		65.75
9 月64.90
0.1
0.15%		64.50
-0.4
-0.62%		65.30
0.8
1.24%		 　65.30
0
0%		65.10
-0.2
-0.31%		64.40
-0.7
-1.08%		64.20
-0.2
-0.31%		65.00
0.8
1.25%		 　65.20
0.2
0.31%		64.50
-0.7
-1.07%		64.60
0.1
0.16%		64.90
0.3
0.46%		64.70
-0.2
-0.31%		 　　　65.60
0.9
1.39%		66.10
0.5
0.76%		67.10
1
1.51%		 　67.20
0.1
0.15%		66.50
-0.7
-1.04%		65.80
-0.7
-1.05%		67.00
1.2
1.82%		 65.49
10 月66.00
-1
-1.49%		 　66.10
0.1
0.15%		66.40
0.3
0.45%		66.50
0.1
0.15%		66.80
0.3
0.45%		66.80
0
0%		 　　67.70
0.9
1.35%		67.80
0.1
0.15%		67.40
-0.4
-0.59%		67.70
0.3
0.45%		 　67.80
0.1
0.15%		67.90
0.1
0.15%		67.80
-0.1
-0.15%		67.40
-0.4
-0.59%		67.40
0
0%		 　67.10
-0.3
-0.45%		67.90
0.8
1.19%		67.70
-0.2
-0.29%		67.90
0.2
0.3%		68.00
0.1
0.15%		 67.35
11 月68.10
0.1
0.15%		69.30
1.2
1.76%		69.50
0.2
0.29%		69.30
-0.2
-0.29%		69.00
-0.3
-0.43%		 　68.50
-0.5
-0.72%		69.00
0.5
0.73%		68.40
-0.6
-0.87%		67.90
-0.5
-0.73%		67.70
-0.2
-0.29%		 　68.00
0.3
0.44%		68.40
0.4
0.59%		68.00
-0.4
-0.58%		68.30
0.3
0.44%		68.10
-0.2
-0.29%		 　68.20
0.1
0.15%		68.30
0.1
0.15%		68.10
-0.2
-0.29%		67.80
-0.3
-0.44%		67.30
-0.5
-0.74%		 　67.00
-0.3
-0.45%		66.60
-0.4
-0.6%		 68.13
12 月66.90
0.3
0.45%		66.40
-0.5
-0.75%		66.40
0
0%		 　66.90
0.5
0.75%		66.80
-0.1
-0.15%		67.10
0.3
0.45%		68.00
0.9
1.34%		67.90
-0.1
-0.15%		 　67.40
-0.5
-0.74%		67.50
0.1
0.15%		67.70
0.2
0.3%		67.90
0.2
0.3%		68.20
0.3
0.44%		 　68.50
0.3
0.44%		68.70
0.2
0.29%		68.50
-0.2
-0.29%		68.70
0.2
0.29%		68.70
0
0%		 　69.00
0.3
0.44%		69.40
0.4
0.58%		69.30
-0.1
-0.14%		69.10
-0.2
-0.29%		　67.95

說明:最高漲幅:9.87%最低跌幅:-8.98% 最高價:81.50最低價:64.10平均價:70.22,灰色底表示週末,漲137天(92)元,跌147天(-110)元,平盤19天
10%=1,9%=2,5%=1,4%=1,3%=4,2%=11,1%=42,0%=94,-0%=1,-1%=1,-2%=2,-3%=2,-4%=11,-5%=12,-6%=52,-7%=66,

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 4938 14955340 7065 1013190061 67.00 68.30 66.70 68.00 0.70 0% 67.90 50 68.00 400 7.51
2021-01-05 4938 19416404 8738 1300133149 67.90 67.90 66.60 66.80 1.20 -1.76% 66.80 212 66.90 40 7.37
2021-01-07 4938 8643357 4388 577113184 67.00 67.10 66.50 66.80 0.10 0% 66.80 44 66.90 36 7.37
2021-01-08 4938 15140276 6227 1016755711 67.10 67.80 66.70 67.40 0.60 0.9% 67.30 72 67.40 222 7.44
2021-01-11 4938 15613032 7788 1044489203 67.30 67.40 66.50 67.30 0.10 -0.15% 67.20 203 67.30 27 7.43
2021-01-12 4938 19261447 8588 1295605012 67.00 68.20 66.70 67.50 0.20 0.3% 67.50 540 67.60 170 7.45
2021-01-13 4938 56028907 28700 2147483647 68.30 71.50 68.10 70.90 3.40 5.04% 70.80 189 70.90 454 7.83
2021-01-14 4938 89254701 32891 2147483647 72.50 77.90 72.30 77.90 7.00 9.87% 77.90 17061 0.00 0 8.60
2021-01-15 4938 144881388 67051 2147483647 80.00 84.50 79.70 80.40 2.50 3.21% 80.40 74 80.50 111 8.87
2021-01-18 4938 57705780 33058 2147483647 81.40 81.80 77.00 79.00 1.40 -1.74% 79.00 280 79.10 34 8.72
2021-01-19 4938 32055585 17167 2147483647 79.30 79.90 78.00 79.00 0.00 0% 79.00 176 79.10 7 8.72
2021-01-20 4938 51525827 28340 2147483647 79.30 79.60 75.30 76.00 3.00 -3.8% 76.00 24 76.10 69 8.39
2021-01-21 4938 33066484 18348 2147483647 76.80 78.50 76.40 77.00 1.00 1.32% 76.90 248 77.00 130 8.50
2021-01-22 4938 36004203 18771 2147483647 75.60 78.30 74.90 77.60 0.60 0.78% 77.60 120 77.70 76 8.57
2021-01-25 4938 22001977 10845 1710988509 78.10 78.30 76.80 78.00 0.40 0.52% 77.90 219 78.00 336 8.61
2021-01-26 4938 26103877 13680 2050923183 79.40 79.60 77.50 77.70 0.30 -0.38% 77.70 250 77.80 5 8.58
2021-01-27 4938 51309208 26643 2147483647 79.00 81.40 78.80 81.10 3.40 4.38% 81.00 105 81.10 182 8.95
2021-01-28 4938 74043809 38442 2147483647 81.50 83.60 79.70 81.50 0.40 0.49% 81.40 31 81.50 240 9.00
2021-01-29 4938 44744687 23999 2147483647 82.80 83.20 78.40 78.40 3.10 -3.8% 78.40 95 78.50 5 8.65
2021-02-02 4938 18007355 10330 1412869587 78.30 79.20 78.00 78.10 0.10 -0.38% 78.10 697 78.20 50 8.62
2021-02-03 4938 13776350 8613 1078674843 78.50 78.70 77.70 78.20 0.10 0.13% 78.20 10 78.30 14 8.63
2021-02-04 4938 14189736 7862 1117792561 78.10 79.50 77.80 78.90 0.70 0.9% 78.80 90 78.90 311 8.71
2021-02-17 4938 45710651 27650 2147483647 77.00 77.10 75.00 75.20 3.20 -4.69% 75.20 696 75.30 107 8.30
2021-02-18 4938 23783853 13516 1790438880 75.10 76.30 74.50 75.40 0.20 0.27% 75.40 96 75.50 18 8.32
2021-02-19 4938 17266074 9166 1306035618 75.10 76.30 74.80 76.10 0.70 0.93% 76.10 133 76.20 193 8.40
2021-02-23 4938 16072377 9454 1206806821 75.50 75.50 74.70 75.10 0.70 -1.31% 75.10 270 75.20 12 8.29
2021-02-25 4938 20094518 10703 1530385351 77.00 77.20 75.60 75.90 0.10 1.07% 75.90 421 76.00 177 8.38
2021-03-02 4938 18482582 11076 1372747279 75.50 75.50 73.90 73.90 0.70 -2.64% 73.80 660 73.90 28 8.16
2021-03-03 4938 14282155 8158 1069248229 74.50 75.50 73.90 75.50 1.60 2.17% 75.40 74 75.50 283 8.33
2021-03-04 4938 13034873 8023 971672478 75.00 75.20 74.10 74.30 1.20 -1.59% 74.30 89 74.40 26 8.20
2021-03-05 4938 16264538 8946 1198806046 73.80 74.20 73.30 73.50 0.80 -1.08% 73.50 672 73.70 28 8.11
2021-03-08 4938 14686433 7356 1082228286 74.00 74.70 73.20 73.20 0.30 -0.41% 73.20 190 73.50 1 8.08
2021-03-09 4938 12652479 6606 923811690 73.10 73.60 72.60 72.80 0.40 -0.55% 72.80 228 72.90 1 8.04
2021-03-10 4938 9461920 5010 701503557 73.70 74.80 73.50 73.90 1.10 1.51% 73.90 168 74.00 62 8.16
2021-03-11 4938 39798139 23458 2147483647 71.80 72.00 70.50 72.00 1.90 -2.57% 71.90 351 72.00 477 7.95
2021-03-12 4938 23957562 13187 1706439059 72.00 72.00 70.70 71.40 0.60 -0.83% 71.40 42 71.50 158 7.88
2021-03-15 4938 13421933 8193 955852487 71.20 71.90 70.80 71.50 0.10 0.14% 71.50 331 71.60 42 7.89
2021-03-16 4938 14844029 9074 1065598701 71.70 72.20 71.50 71.50 0.00 0% 71.50 1207 71.60 7 7.89
2021-03-17 4938 15558930 10535 1126800850 72.00 73.00 71.80 72.30 0.80 1.12% 72.30 69 72.40 51 7.98
2021-03-18 4938 28006359 16108 2076403976 73.00 74.80 72.90 74.30 2.00 2.77% 74.30 89 74.40 155 8.20
2021-03-19 4938 22729106 10685 1695553833 74.00 75.00 73.60 75.00 0.70 0.94% 74.90 136 75.00 932 8.28
2021-03-22 4938 16066908 8846 1191275567 75.00 75.10 73.60 74.00 1.00 -1.33% 74.00 637 74.10 13 8.17
2021-03-23 4938 16528621 9069 1218048753 74.10 74.50 73.20 74.00 0.00 0% 74.00 130 74.10 188 8.17
2021-03-24 4938 12939688 6893 960720070 73.90 74.90 73.60 74.20 0.20 0.27% 74.20 174 74.30 38 8.19
2021-03-25 4938 21462205 11838 1611846591 74.30 75.80 74.10 75.70 1.50 2.02% 75.70 47 75.80 434 8.36
2021-03-26 4938 47540850 26393 2147483647 74.90 74.90 73.30 73.80 1.90 -2.51% 73.80 450 73.90 9 9.72
2021-03-29 4938 20731674 12948 1526981402 73.90 74.20 73.10 73.60 0.20 -0.27% 73.60 217 73.70 89 9.70
2021-03-30 4938 14493679 8499 1065830135 73.80 73.90 73.30 73.70 0.10 0.14% 73.70 231 73.80 296 9.71
2021-04-01 4938 13527595 8140 996868520 74.50 74.50 73.40 73.50 0.60 -0.27% 73.50 769 73.60 42 9.68
2021-04-06 4938 19438539 12344 1424884319 73.80 74.00 73.00 73.00 0.50 -0.68% 73.00 2047 73.10 28 9.62
2021-04-07 4938 15430708 9455 1122309844 73.20 73.40 72.50 72.80 0.20 -0.27% 72.80 338 72.90 128 9.59
2021-04-08 4938 16362556 9272 1205310798 73.20 74.00 73.00 73.60 0.80 1.1% 73.60 359 73.70 17 9.70
2021-04-09 4938 12894226 7475 946770270 73.80 74.00 73.20 73.30 0.30 -0.41% 73.30 157 73.40 80 9.66
2021-04-12 4938 16056617 10056 1168753707 73.30 73.40 72.60 72.70 0.60 -0.82% 72.70 135 72.80 99 9.58
2021-04-13 4938 12679527 7843 922618754 72.50 73.40 72.50 72.50 0.20 -0.28% 72.50 1758 72.60 17 9.55
2021-04-14 4938 18509954 10466 1345600271 73.30 73.30 72.00 73.20 0.70 0.97% 73.20 66 73.30 296 9.64
2021-04-15 4938 8308556 5208 606799123 73.20 73.50 72.80 73.00 0.20 -0.27% 73.00 113 73.10 10 9.62
2021-04-16 4938 11487885 6185 843160474 73.30 73.70 73.00 73.50 0.50 0.68% 73.40 101 73.50 705 9.68
2021-04-19 4938 10891901 6605 802962122 73.80 73.90 73.50 73.80 0.30 0.41% 73.70 217 73.80 70 9.72
2021-04-20 4938 10613002 6115 782308409 73.90 74.00 73.50 74.00 0.20 0.27% 73.90 21 74.00 465 9.75
2021-04-21 4938 15650261 8251 1157618915 73.90 74.40 73.50 74.30 0.30 0.41% 74.30 76 74.40 542 9.79
2021-04-22 4938 36456609 21324 2147483647 74.80 75.50 74.00 74.10 0.20 -0.27% 74.10 123 74.20 76 9.76
2021-04-23 4938 13607426 7701 1007420137 74.50 74.60 73.60 73.90 0.20 -0.27% 73.80 119 73.90 765 9.74
2021-04-26 4938 13211328 7744 972618395 74.10 74.20 73.50 73.60 0.30 -0.41% 73.50 253 73.60 338 9.70
2021-04-27 4938 12646231 6999 926324395 73.60 73.60 73.10 73.30 0.30 -0.41% 73.20 144 73.40 49 9.66
2021-04-28 4938 10431338 5750 768134319 73.30 74.10 73.20 73.60 0.30 0.41% 73.60 15 73.70 20 9.70
2021-04-29 4938 13509360 6642 997497216 73.80 74.30 73.50 73.60 0.00 0% 73.60 708 73.70 143 9.70
2021-05-03 4938 18517156 11067 1343451892 73.60 73.80 72.20 72.20 1.40 -1.9% 72.20 2 72.30 16 9.51
2021-05-04 4938 20967841 12650 1494567641 72.20 72.30 70.60 71.50 0.70 -0.97% 71.50 113 71.60 196 9.42
2021-05-05 4938 12131594 7533 863683265 71.40 71.70 70.80 70.80 0.70 -0.98% 70.80 323 70.90 156 9.33
2021-05-06 4938 19512645 13467 1369670046 70.90 71.10 69.60 69.70 1.10 -1.55% 69.70 224 69.80 6 9.18
2021-05-07 4938 9312738 5132 658701060 70.00 71.20 70.00 71.10 1.40 2.01% 71.10 24 71.20 129 9.37
2021-05-10 4938 7662311 4473 542019352 71.20 71.50 70.50 70.60 0.50 -0.7% 70.50 641 70.60 10 9.30
2021-05-11 4938 18373591 10629 1281577303 70.40 70.50 69.00 69.30 1.30 -1.84% 69.20 222 69.30 139 9.13
2021-05-12 4938 42092301 23544 2147483647 70.70 73.00 68.00 71.10 1.80 2.6% 71.00 133 71.20 82 9.37
2021-05-13 4938 19517616 11051 1374370430 71.50 71.80 69.20 70.10 1.00 -1.41% 70.10 27 70.20 1 8.00
2021-05-14 4938 7381122 4366 520216379 70.50 71.20 70.10 70.60 0.50 0.71% 70.50 12 70.60 118 8.06
2021-05-17 4938 14380537 8596 984413212 67.60 69.70 67.60 68.40 2.20 -3.12% 68.30 39 68.40 27 7.81
2021-05-18 4938 9160586 4983 640259153 69.00 70.40 69.00 70.20 1.80 2.63% 70.20 12 70.30 417 8.01
2021-05-19 4938 11472426 6015 816505408 69.80 71.80 69.80 71.50 1.30 1.85% 71.50 71 71.60 146 8.16
2021-05-20 4938 13390278 6494 966153578 71.50 72.60 71.50 72.10 0.60 0.84% 72.10 2 72.20 116 8.23
2021-05-21 4938 10448251 5126 758417794 72.90 73.20 72.10 72.50 0.40 0.55% 72.50 81 72.60 113 8.28
2021-05-24 4938 7077519 3552 513748386 72.20 72.90 72.20 72.70 0.20 0.28% 72.70 99 72.80 110 8.30
2021-05-25 4938 11675005 5980 849727500 72.90 73.20 72.40 72.90 0.20 0.28% 72.90 49 73.00 57 8.32
2021-05-26 4938 9146775 5454 668765456 73.00 73.50 72.90 73.30 0.40 0.55% 73.20 22 73.30 124 8.37
2021-05-27 4938 13987017 4466 1019976460 73.00 73.40 72.30 73.20 0.10 -0.14% 73.20 34 73.30 146 8.36
2021-05-28 4938 10790093 4697 789887716 73.30 73.40 73.00 73.20 0.00 0% 73.20 207 73.30 317 8.36
2021-05-31 4938 8292872 4052 607353010 73.10 73.50 72.70 73.50 0.30 0.41% 73.40 51 73.50 401 8.39
2021-06-01 4938 6542977 3549 481703176 73.60 73.80 73.40 73.80 0.30 0.41% 73.70 105 73.80 257 8.42
2021-06-02 4938 7098319 3956 522825128 73.80 74.30 73.20 73.60 0.20 -0.27% 73.50 15 73.60 6 8.40
2021-06-03 4938 5368759 2833 395191078 73.70 73.90 73.30 73.50 0.10 -0.14% 73.50 59 73.60 51 8.39
2021-06-04 4938 5751369 2879 422245829 73.20 73.60 73.10 73.40 0.10 -0.14% 73.30 208 73.40 11 8.38
2021-06-07 4938 5494925 3074 401288112 73.80 73.80 72.20 72.90 0.50 -0.68% 72.80 47 72.90 12 8.32
2021-06-08 4938 4327789 2691 317410131 73.30 73.50 72.90 73.50 0.60 0.82% 73.40 65 73.50 214 8.39
2021-06-09 4938 4806599 2968 350315504 73.20 73.50 72.60 72.70 0.80 -1.09% 72.70 9 72.80 33 8.30
2021-06-10 4938 5281184 3186 384916902 73.20 73.20 72.40 73.00 0.30 0.41% 73.00 9 73.10 42 8.33
2021-06-11 4938 8553105 5030 620179865 72.90 73.00 72.20 72.30 0.70 -0.96% 72.20 535 72.30 74 8.25
2021-06-15 4938 5376513 3395 390066474 72.50 73.00 72.00 73.00 0.70 0.97% 72.90 110 73.00 122 8.33
2021-06-16 4938 10123054 6144 744998141 72.80 73.90 72.60 73.80 0.80 1.1% 73.80 86 73.90 489 8.42
2021-06-17 4938 4777681 3182 352323383 73.30 74.00 73.20 74.00 0.20 0.27% 73.90 78 74.00 242 8.45
2021-06-18 4938 13848246 6634 1031996526 74.10 74.90 74.00 74.70 0.70 0.95% 74.50 20 74.70 132 8.53
2021-06-21 4938 10629597 4818 786789447 74.20 74.40 73.60 74.40 0.30 -0.4% 74.30 5 74.40 181 8.49
2021-06-22 4938 10905101 5425 812734377 75.00 75.00 74.10 74.30 0.10 -0.13% 74.30 81 74.40 4 8.48
2021-06-23 4938 9047641 4815 673870127 74.70 74.70 74.00 74.60 0.30 0.4% 74.50 145 74.60 107 8.52
2021-06-24 4938 9680157 4330 723193554 74.70 75.00 74.40 74.50 0.10 -0.13% 74.50 54 74.60 20 8.50
2021-06-25 4938 12634734 4463 942552008 74.80 74.90 74.40 74.50 0.00 0% 74.50 9 74.60 174 8.50
2021-06-27 4938 1000 1 81300 81.30 81.30 81.30 81.30 6.80 9.13% 81.30 9 81.90 174 9.28
2021-06-28 4938 12629157 5640 936013742 74.50 74.60 73.80 74.00 0.50 -8.98% 74.00 573 74.10 91 8.45
2021-06-29 4938 21816505 9723 1609785567 74.10 74.30 73.60 73.70 0.30 -0.41% 73.70 102 73.80 359 8.41
2021-06-30 4938 37685935 19028 2147483647 68.60 69.50 68.30 68.80 0.00 -6.65% 68.80 143 68.90 420 7.85
2021-07-01 4938 22165866 15075 1517704370 69.00 69.20 67.90 68.30 0.50 -0.73% 68.20 286 68.30 100 7.80
2021-07-02 4938 11593143 7377 787307727 68.30 68.30 67.80 68.00 0.30 -0.44% 67.90 175 68.00 1009 7.76
2021-07-05 4938 13669434 8787 930938286 68.30 68.90 67.80 68.70 0.70 1.03% 68.60 14 68.70 293 7.84
2021-07-06 4938 7178958 5252 490491150 68.80 68.90 68.10 68.30 0.40 -0.58% 68.30 12 68.40 18 7.80
2021-07-07 4938 7033995 5196 479031035 68.30 68.30 68.00 68.30 0.00 0% 68.20 112 68.30 58 7.80
2021-07-08 4938 6835068 3863 466048017 68.60 68.70 68.00 68.10 0.20 -0.29% 68.00 1489 68.10 76 7.77
2021-07-09 4938 13511007 8594 913356539 68.00 68.10 67.40 67.60 0.50 -0.73% 67.50 232 67.60 177 7.72
2021-07-12 4938 13431008 8530 900097562 67.60 67.80 66.80 66.90 0.70 -1.04% 66.80 1421 66.90 11 7.64
2021-07-13 4938 12429193 6963 843515251 67.00 68.30 67.00 68.00 1.10 1.64% 67.90 53 68.00 536 7.76
2021-07-14 4938 8798254 3805 595225748 67.90 67.90 67.40 67.80 0.20 -0.29% 67.70 88 67.80 324 7.74
2021-07-15 4938 8467503 4299 574989247 68.00 68.20 67.70 67.90 0.10 0.15% 67.80 67 67.90 42 7.75
2021-07-16 4938 8368248 4091 568092460 67.80 68.10 67.50 68.00 0.10 0.15% 67.90 167 68.00 26 7.76
2021-07-19 4938 5050748 3426 341615077 68.00 68.00 67.40 67.90 0.10 -0.15% 67.80 21 67.90 107 7.75
2021-07-20 4938 6551258 4556 441610452 67.60 67.80 67.10 67.20 0.70 -1.03% 67.20 117 67.30 26 7.67
2021-07-21 4938 6815950 4571 457447655 67.40 67.50 66.90 67.20 0.00 0% 67.20 35 67.30 11 7.67
2021-07-22 4938 7489000 4462 502713100 67.60 67.90 66.80 67.10 0.10 -0.15% 67.00 99 67.10 28 7.66
2021-07-23 4938 6017487 4240 402874471 67.50 67.50 66.80 66.80 0.30 -0.45% 66.80 529 66.90 23 7.63
2021-07-26 4938 5440330 3506 363566569 67.00 67.20 66.50 66.90 0.10 0.15% 66.80 173 66.90 14 7.64
2021-07-27 4938 9743286 6230 659498544 67.30 68.20 67.20 68.00 1.10 1.64% 68.00 111 68.10 165 7.76
2021-07-28 4938 7657459 4036 517006367 68.00 68.00 66.80 67.80 0.20 -0.29% 67.70 9 67.80 217 7.74
2021-07-29 4938 4691424 2634 316559656 67.90 68.00 67.20 67.60 0.20 -0.29% 67.50 9 67.60 29 7.72
2021-07-30 4938 7646808 3692 513228436 67.60 67.80 66.90 67.30 0.30 -0.44% 67.20 15 67.30 27 7.68
2021-08-02 4938 4547012 3025 304514000 67.30 67.30 66.70 67.10 0.20 -0.3% 67.00 16 67.10 55 7.66
2021-08-03 4938 4175845 2428 279717389 67.00 67.40 66.80 67.10 0.00 0% 67.00 26 67.10 104 7.66
2021-08-04 4938 5049442 2790 338060920 67.10 67.20 66.70 67.20 0.10 0.15% 67.10 13 67.20 31 7.67
2021-08-05 4938 16513207 9974 1130852912 67.40 68.80 67.40 68.80 1.60 2.38% 68.80 243 68.90 465 7.85
2021-08-06 4938 6060891 3769 414319639 69.00 69.00 68.00 68.30 0.50 -0.73% 68.30 36 68.40 57 7.80
2021-08-09 4938 5169517 3247 349348622 68.00 68.00 67.40 67.50 0.80 -1.17% 67.50 213 67.60 58 7.71
2021-08-10 4938 4150014 2527 280622766 67.80 68.00 67.20 68.00 0.50 0.74% 67.90 10 68.00 119 7.76
2021-08-11 4938 7715207 4432 523146816 68.10 68.20 67.50 67.80 0.20 -0.29% 67.70 14 67.80 49 7.74
2021-08-12 4938 9493746 5803 635134188 67.60 67.70 66.60 66.60 1.20 -1.77% 66.60 553 66.70 95 8.23
2021-08-13 4938 9272797 7121 611953752 66.60 66.70 65.60 65.70 0.90 -1.35% 65.60 343 65.70 21 8.12
2021-08-16 4938 9462359 6182 613344386 65.50 65.60 64.50 64.50 1.20 -1.83% 64.50 373 64.60 30 7.97
2021-08-17 4938 7641780 4765 491231756 64.60 64.80 64.00 64.50 0.00 0% 64.40 2 64.50 501 7.97
2021-08-18 4938 7073764 4489 452074459 64.30 64.30 63.50 64.10 0.40 -0.62% 64.10 78 64.20 13 7.92
2021-08-19 4938 7850260 5005 504555276 64.30 64.60 63.80 64.50 0.40 0.62% 64.50 257 64.60 129 7.97
2021-08-20 4938 5129288 3299 330093222 64.80 64.80 64.00 64.20 0.30 -0.47% 64.20 51 64.30 2 7.94
2021-08-23 4938 3100275 2091 200034401 64.50 64.80 64.30 64.50 0.30 0.47% 64.50 17 64.60 74 7.97
2021-08-24 4938 3400524 2064 220726811 64.80 65.20 64.60 64.90 0.40 0.62% 64.80 128 64.90 14 8.02
2021-08-25 4938 7445155 4875 479211448 65.00 65.10 64.10 64.30 0.60 -0.92% 64.30 120 64.40 3 7.95
2021-08-26 4938 4291024 2364 277323631 64.60 64.90 64.40 64.60 0.30 0.47% 64.50 180 64.60 34 7.99
2021-08-27 4938 3819236 2272 246539850 64.60 64.80 64.30 64.70 0.10 0.15% 64.60 30 64.70 31 8.00
2021-08-30 4938 4398809 2749 283794441 64.80 64.90 64.30 64.60 0.10 -0.15% 64.50 169 64.60 8 7.99
2021-08-31 4938 9509478 3103 615961182 64.50 65.20 64.40 64.80 0.20 0.31% 64.80 190 65.00 93 8.01
2021-09-01 4938 4933644 2762 320404046 64.50 65.40 64.50 64.90 0.10 0.15% 64.90 29 65.00 111 8.02
2021-09-02 4938 3015165 2283 195096218 64.90 65.00 64.50 64.50 0.40 -0.62% 64.50 517 64.60 28 7.97
2021-09-03 4938 4128321 2367 268377584 64.80 65.30 64.70 65.30 0.80 1.24% 65.20 1 65.30 116 8.07
2021-09-06 4938 3232656 2049 211284023 65.70 65.70 65.10 65.30 0.00 0% 65.30 226 65.40 47 8.07
2021-09-07 4938 2612934 1515 170016560 65.50 65.50 64.80 65.10 0.20 -0.31% 65.10 39 65.20 76 8.05
2021-09-08 4938 5875824 3202 378977808 64.90 65.00 64.30 64.40 0.70 -1.08% 64.30 174 64.40 14 7.96
2021-09-09 4938 4153245 2588 266052862 64.20 64.30 63.70 64.20 0.20 -0.31% 64.10 39 64.20 14 7.94
2021-09-10 4938 2278061 1472 147248495 64.30 65.00 64.10 65.00 0.80 1.25% 64.90 2 65.00 183 8.03
2021-09-13 4938 2996441 2178 194191183 65.00 65.20 64.40 65.20 0.20 0.31% 65.10 37 65.20 43 8.06
2021-09-14 4938 2579662 2011 167113579 65.20 65.20 64.50 64.50 0.70 -1.07% 64.50 307 64.60 2 7.97
2021-09-15 4938 2944253 1689 190586659 64.50 65.00 64.50 64.60 0.10 0.16% 64.60 20 64.80 5 7.99
2021-09-16 4938 2053053 1447 133168164 64.90 65.30 64.60 64.90 0.30 0.46% 64.80 37 64.90 3 8.02
2021-09-17 4938 7093000 2049 460213900 65.00 65.40 64.70 64.70 0.20 -0.31% 64.70 237 64.90 44 8.00
2021-09-22 4938 7055436 3874 458166386 64.20 65.60 64.10 65.60 0.90 1.39% 65.50 3 65.60 140 8.11
2021-09-23 4938 6528487 3699 430555593 65.90 66.40 65.30 66.10 0.50 0.76% 66.10 80 66.20 67 8.17
2021-09-24 4938 10823879 5962 728150789 66.60 67.80 66.60 67.10 1.00 1.51% 67.10 72 67.20 104 8.29
2021-09-27 4938 5271265 3078 354304888 67.50 67.60 66.80 67.20 0.10 0.15% 67.10 106 67.20 7 8.31
2021-09-28 4938 3746484 2522 249742610 66.80 67.00 66.30 66.50 0.70 -1.04% 66.50 159 66.60 3 8.22
2021-09-29 4938 5195979 3316 341144747 65.70 66.00 65.40 65.80 0.70 -1.05% 65.80 19 65.90 12 8.13
2021-09-30 4938 4784189 2427 318317150 65.90 67.00 65.60 67.00 1.20 1.82% 66.90 34 67.00 26 8.28
2021-10-01 4938 6002392 2988 396358865 66.40 66.60 65.70 66.00 1.00 -1.49% 66.00 58 66.10 17 8.16
2021-10-04 4938 5196879 3141 345238106 66.30 67.00 66.10 66.10 0.10 0.15% 66.10 107 66.20 57 8.17
2021-10-05 4938 4337107 2704 286643392 65.90 66.50 65.60 66.40 0.30 0.45% 66.40 99 66.50 84 8.21
2021-10-06 4938 4908644 3151 324912043 66.60 66.80 65.80 66.50 0.10 0.15% 66.30 4 66.50 163 8.22
2021-10-07 4938 5484042 3079 367763869 67.00 67.40 66.70 66.80 0.30 0.45% 66.80 24 66.90 49 8.26
2021-10-08 4938 2794209 1768 187188124 67.00 67.30 66.80 66.80 0.00 0% 66.80 107 66.90 29 8.26
2021-10-12 4938 8494819 4658 573510346 66.80 67.90 66.60 67.70 0.90 1.35% 67.60 63 67.70 42 8.37
2021-10-13 4938 5770209 3527 391104571 67.90 68.00 67.50 67.80 0.10 0.15% 67.70 26 67.80 37 8.38
2021-10-14 4938 3843399 2275 260279456 68.10 68.10 67.40 67.40 0.40 -0.59% 67.40 101 67.50 20 8.33
2021-10-15 4938 3905858 2322 263940494 67.50 67.80 67.20 67.70 0.30 0.45% 67.70 48 67.80 153 8.37
2021-10-18 4938 4589475 3228 311359217 67.90 68.10 67.50 67.80 0.10 0.15% 67.70 21 67.80 34 8.38
2021-10-19 4938 5602335 3319 380711515 68.00 68.20 67.70 67.90 0.10 0.15% 67.90 27 68.00 183 8.39
2021-10-20 4938 5187375 3568 353050008 68.10 68.50 67.80 67.80 0.10 -0.15% 67.80 36 67.90 46 8.38
2021-10-21 4938 7208692 3362 487017725 68.00 68.20 67.40 67.40 0.40 -0.59% 67.40 359 67.50 48 8.33
2021-10-22 4938 4377005 2326 294639772 67.70 67.80 67.10 67.40 0.00 0% 67.40 50 67.50 78 8.33
2021-10-25 4938 2587604 1766 173812124 67.10 67.40 67.10 67.10 0.30 -0.45% 67.10 33 67.20 71 8.29
2021-10-26 4938 4224274 2594 285788608 67.40 67.90 67.10 67.90 0.80 1.19% 67.80 40 67.90 192 8.39
2021-10-27 4938 3098465 2417 209364061 67.60 68.00 67.30 67.70 0.20 -0.29% 67.60 27 67.70 49 8.37
2021-10-28 4938 2571456 1751 174305963 67.70 68.00 67.50 67.90 0.20 0.3% 67.80 10 67.90 192 8.39
2021-10-29 4938 4417827 1986 299700000 68.00 68.10 67.60 68.00 0.10 0.15% 67.90 1 68.00 134 8.41
2021-11-01 4938 4143094 2338 280734055 68.10 68.10 67.40 68.10 0.10 0.15% 68.00 45 68.10 73 8.42
2021-11-02 4938 25664571 13810 1792689768 69.10 70.90 69.00 69.30 1.20 1.76% 69.30 108 69.40 32 8.57
2021-11-03 4938 7688947 5277 534662457 69.90 70.00 69.10 69.50 0.20 0.29% 69.40 116 69.50 85 8.59
2021-11-04 4938 3892570 2957 269688223 69.80 69.80 69.00 69.30 0.20 -0.29% 69.20 72 69.30 46 8.57
2021-11-05 4938 4960908 3414 340582179 69.10 69.20 68.30 69.00 0.30 -0.43% 68.90 4 69.00 181 8.53
2021-11-08 4938 5583099 3500 381703976 69.30 69.50 68.00 68.50 0.50 -0.72% 68.40 82 68.50 45 8.47
2021-11-09 4938 4342327 2770 297596277 68.50 69.00 68.10 69.00 0.50 0.73% 68.90 7 69.00 156 8.53
2021-11-10 4938 4867787 2839 333332269 68.90 68.90 68.20 68.40 0.60 -0.87% 68.40 73 68.50 21 8.45
2021-11-11 4938 5781523 4223 391923490 68.30 68.30 67.60 67.90 0.50 -0.73% 67.80 63 67.90 9 8.39
2021-11-12 4938 9574257 6001 643769014 67.50 67.70 66.80 67.70 0.20 -0.29% 67.60 96 67.70 147 10.35
2021-11-15 4938 5541690 3987 376921976 68.00 68.60 67.80 68.00 0.30 0.44% 68.00 27 68.10 190 10.40
2021-11-16 4938 4946961 3524 337726777 68.00 68.50 68.00 68.40 0.40 0.59% 68.30 71 68.40 145 10.46
2021-11-17 4938 6384435 3902 435998107 68.70 69.20 68.00 68.00 0.40 -0.58% 68.00 366 68.10 26 10.40
2021-11-18 4938 4327073 2609 295505458 68.10 68.60 68.10 68.30 0.30 0.44% 68.30 62 68.40 49 10.44
2021-11-19 4938 3629879 2365 247183567 68.40 68.60 68.00 68.10 0.20 -0.29% 68.00 514 68.10 8 10.41
2021-11-22 4938 4195987 2638 286860482 68.20 68.70 68.00 68.20 0.10 0.15% 68.20 23 68.30 44 10.43
2021-11-23 4938 3966475 3130 271181789 68.60 68.60 68.10 68.30 0.10 0.15% 68.30 37 68.40 31 10.44
2021-11-24 4938 3445792 2886 235012214 68.50 68.60 68.00 68.10 0.20 -0.29% 68.10 51 68.20 74 10.41
2021-11-25 4938 5400421 2627 366620260 68.10 68.20 67.60 67.80 0.30 -0.44% 67.80 81 67.90 12 10.37
2021-11-26 4938 4178977 2618 281907408 67.50 67.90 67.30 67.30 0.50 -0.74% 67.30 12 67.50 111 10.29
2021-11-29 4938 4987751 2928 333812187 66.70 67.20 66.60 67.00 0.30 -0.45% 66.90 15 67.00 131 10.24
2021-11-30 4938 11333399 4232 757209618 66.90 67.40 66.60 66.60 0.40 -0.6% 66.60 259 66.70 23 10.18
2021-12-01 4938 4660256 3244 311333080 66.50 67.20 66.40 66.90 0.30 0.45% 66.90 64 67.00 81 10.23
2021-12-02 4938 7632574 5133 507374560 66.70 67.10 66.20 66.40 0.50 -0.75% 66.30 155 66.40 386 10.15
2021-12-03 4938 5673215 3059 377237889 66.50 66.80 66.10 66.40 0.00 0% 66.40 545 66.60 2 10.15
2021-12-06 4938 5828179 3636 388631870 66.40 67.00 66.10 66.90 0.50 0.75% 66.80 52 66.90 45 10.23
2021-12-07 4938 4462722 2370 298245985 67.00 67.10 66.60 66.80 0.10 -0.15% 66.70 160 66.90 40 10.21
2021-12-08 4938 5342062 2992 358242714 67.00 67.40 66.70 67.10 0.30 0.45% 67.10 12 67.20 63 10.26
2021-12-09 4938 5658989 3309 383466931 67.30 68.00 67.20 68.00 0.90 1.34% 67.90 14 68.00 315 10.40
2021-12-10 4938 2978647 1991 202555526 68.00 68.50 67.70 67.90 0.10 -0.15% 67.80 59 67.90 115 10.38
2021-12-13 4938 3758198 2541 254249466 68.40 68.40 67.40 67.40 0.50 -0.74% 67.40 65 67.50 5 10.31
2021-12-14 4938 3579948 2724 241528329 67.30 67.70 67.10 67.50 0.10 0.15% 67.40 112 67.50 16 10.32
2021-12-15 4938 3220793 1830 217326446 67.50 67.70 67.10 67.70 0.20 0.3% 67.60 7 67.70 7 10.35
2021-12-16 4938 3565563 1948 241912278 68.00 68.00 67.60 67.90 0.20 0.3% 67.80 118 67.90 31 10.38
2021-12-17 4938 6435671 2859 438154824 67.90 68.30 67.60 68.20 0.30 0.44% 68.20 8 68.30 206 10.43
2021-12-20 4938 5404858 3456 368841146 68.20 68.50 67.80 68.50 0.30 0.44% 68.40 54 68.50 425 10.47
2021-12-21 4938 5348168 2978 366754095 68.30 68.80 68.10 68.70 0.20 0.29% 68.60 3 68.70 63 10.50
2021-12-22 4938 3026671 1723 207545669 68.80 68.80 68.40 68.50 0.20 -0.29% 68.50 145 68.60 165 10.47
2021-12-23 4938 4035906 3758 276830575 68.50 68.70 68.20 68.70 0.20 0.29% 68.60 40 68.70 88 10.50
2021-12-24 4938 3046893 1604 209244248 68.50 68.80 68.50 68.70 0.00 0% 68.60 78 68.70 100 10.50
2021-12-27 4938 4486970 2660 308771125 68.60 69.00 68.40 69.00 0.30 0.44% 68.90 43 69.00 1077 10.55
2021-12-28 4938 6736954 5876 466060707 69.00 69.40 68.80 69.40 0.40 0.58% 69.30 116 69.40 608 10.61
2021-12-29 4938 3382027 2120 234143339 69.40 69.40 69.00 69.30 0.10 -0.14% 69.30 7 69.40 360 10.60
2021-12-30 4938 4115827 3092 284289160 69.10 69.20 69.00 69.10 0.20 -0.29% 69.00 1007 69.10 23 10.57