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　　　35.60
0
0%		35.40
-0.2
-0.56%		 34.90
-0.5
-1.41%		34.45
-0.45
-1.29%		 　35.55
1.1
3.19%		36.35
0.8
2.25%		35.75
-0.6
-1.65%		35.50
-0.25
-0.7%		35.00
-0.5
-1.41%		 　35.00
0
0%		35.10
0.1
0.29%		34.10
-1
-2.85%		33.60
-0.5
-1.47%		33.85
0.25
0.74%		 　33.75
-0.1
-0.3%		33.35
-0.4
-1.19%		34.05
0.7
2.1%		33.55
-0.5
-1.47%		32.75
-0.8
-2.38%		 34.45
2 月　32.25
-0.5
-1.53%		32.60
0.35
1.09%		32.60
0
0%		 　　　　　　　　　　　34.40
1.8
5.52%		36.35
1.95
5.67%		37.05
0.7
1.93%		 　　37.85
0.8
2.16%		 38.15
0.3
0.79%		 36.27
3 月　37.50
-0.65
-1.7%		38.30
0.8
2.13%		38.50
0.2
0.52%		37.95
-0.55
-1.43%		 　37.65
-0.3
-0.79%		38.15
0.5
1.33%		38.90
0.75
1.97%		39.40
0.5
1.29%		40.00
0.6
1.52%		 　39.05
-0.95
-2.38%		38.20
-0.85
-2.18%		38.35
0.15
0.39%		38.65
0.3
0.78%		40.35
1.7
4.4%		 　41.80
1.45
3.59%		39.55
-2.25
-5.38%		39.15
-0.4
-1.01%		38.50
-0.65
-1.66%		38.40
-0.1
-0.26%		 　38.45
0.05
0.13%		39.80
1.35
3.51%		 38.98
4 月39.80
0
0%		 　　　39.45
-0.35
-0.88%		39.90
0.45
1.14%		39.95
0.05
0.13%		39.10
-0.85
-2.13%		 　41.10
2
5.12%		40.20
-0.9
-2.19%		39.25
-0.95
-2.36%		39.40
0.15
0.38%		39.85
0.45
1.14%		 　40.80
0.95
2.38%		40.70
-0.1
-0.25%		41.10
0.4
0.98%		44.15
3.05
7.42%		48.55
4.4
9.97%		 　49.45
0.9
1.85%		46.60
-2.85
-5.76%		48.00
1.4
3%		45.85
-2.15
-4.48%		 42.54
5 月　　44.75
-1.1
-2.4%		42.45
-2.3
-5.14%		41.45
-1
-2.36%		40.80
-0.65
-1.57%		42.10
1.3
3.19%		 　40.80
-1.3
-3.09%		37.70
-3.1
-7.6%		35.20
-2.5
-6.63%		36.20
1
2.84%		35.95
-0.25
-0.69%		 　33.70
-2.25
-6.26%		36.50
2.8
8.31%		36.80
0.3
0.82%		35.80
-1
-2.72%		36.70
0.9
2.51%		 　38.30
1.6
4.36%		39.25
0.95
2.48%		40.65
1.4
3.57%		41.10
0.45
1.11%		40.90
-0.2
-0.49%		 41.60
0.7
1.71%		39.03
6 月42.05
0.45
1.08%		41.90
-0.15
-0.36%		41.85
-0.05
-0.12%		41.75
-0.1
-0.24%		 　41.95
0.2
0.48%		42.85
0.9
2.15%		44.50
1.65
3.85%		43.50
-1
-2.25%		42.35
-1.15
-2.64%		 　　42.05
-0.3
-0.71%		41.20
-0.85
-2.02%		42.35
1.15
2.79%		41.10
-1.25
-2.95%		 　40.90
-0.2
-0.49%		40.75
-0.15
-0.37%		41.85
1.1
2.7%		42.70
0.85
2.03%		43.00
0.3
0.7%		 　43.15
0.15
0.35%		42.15
-1
-2.32%		41.80
-0.35
-0.83%		 42.18
7 月43.05
1.25
2.99%		42.35
-0.7
-1.63%		 　43.00
0.65
1.53%		42.20
-0.8
-1.86%		42.40
0.2
0.47%		46.00
3.6
8.49%		45.35
-0.65
-1.41%		 　48.30
2.95
6.5%		47.00
-1.3
-2.69%		46.10
-0.9
-1.91%		47.45
1.35
2.93%		48.95
1.5
3.16%		 　48.10
-0.85
-1.74%		47.40
-0.7
-1.46%		46.70
-0.7
-1.48%		46.30
-0.4
-0.86%		49.15
2.85
6.16%		 　48.40
-0.75
-1.53%		46.50
-1.9
-3.93%		44.70
-1.8
-3.87%		45.25
0.55
1.23%		46.55
1.3
2.87%		 46.14
8 月　46.75
0.2
0.43%		46.90
0.15
0.32%		47.30
0.4
0.85%		47.05
-0.25
-0.53%		48.60
1.55
3.29%		 　49.50
0.9
1.85%		46.35
-3.15
-6.36%		46.15
-0.2
-0.43%		46.25
0.1
0.22%		44.70
-1.55
-3.35%		 　42.55
-2.15
-4.81%		41.30
-1.25
-2.94%		43.60
2.3
5.57%		41.85
-1.75
-4.01%		41.60
-0.25
-0.6%		 　42.85
1.25
3%		42.25
-0.6
-1.4%		43.10
0.85
2.01%		42.80
-0.3
-0.7%		42.30
-0.5
-1.17%		 　42.90
0.6
1.42%		42.00
-0.9
-2.1%		44.48
9 月42.45
0.45
1.07%		42.00
-0.45
-1.06%		41.90
-0.1
-0.24%		 　40.45
-1.45
-3.46%		40.50
0.05
0.12%		39.75
-0.75
-1.85%		40.35
0.6
1.51%		41.05
0.7
1.73%		 　41.40
0.35
0.85%		41.00
-0.4
-0.97%		40.40
-0.6
-1.46%		40.00
-0.4
-0.99%		40.05
0.05
0.13%		 　　　39.35
-0.7
-1.75%		40.10
0.75
1.91%		41.00
0.9
2.24%		 　41.75
0.75
1.83%		42.70
0.95
2.28%		41.25
-1.45
-3.4%		41.95
0.7
1.7%		 40.9
10 月40.15
-1.8
-4.29%		 　38.50
-1.65
-4.11%		39.35
0.85
2.21%		38.85
-0.5
-1.27%		40.20
1.35
3.47%		40.55
0.35
0.87%		 　　39.40
-1.15
-2.84%		38.45
-0.95
-2.41%		38.50
0.05
0.13%		40.40
1.9
4.94%		 　42.00
1.6
3.96%		41.85
-0.15
-0.36%		42.80
0.95
2.27%		44.65
1.85
4.32%		43.25
-1.4
-3.14%		 　43.50
0.25
0.58%		43.65
0.15
0.34%		46.20
2.55
5.84%		46.65
0.45
0.97%		47.90
1.25
2.68%		 42.13
11 月47.60
-0.3
-0.63%		46.50
-1.1
-2.31%		49.30
2.8
6.02%		50.30
1
2.03%		49.35
-0.95
-1.89%		 　48.80
-0.55
-1.11%		48.20
-0.6
-1.23%		49.45
1.25
2.59%		49.20
-0.25
-0.51%		49.40
0.2
0.41%		 　50.20
0.8
1.62%		49.30
-0.9
-1.79%		50.40
1.1
2.23%		52.30
1.9
3.77%		49.85
-2.45
-4.68%		 　51.80
1.95
3.91%		51.20
-0.6
-1.16%		49.80
-1.4
-2.73%		48.00
-1.8
-3.61%		47.25
-0.75
-1.56%		 　47.65
0.4
0.85%		49.05
1.4
2.94%		 49.35
12 月49.15
0.1
0.2%		47.35
-1.8
-3.66%		49.15
1.8
3.8%		 　50.30
1.15
2.34%		49.50
-0.8
-1.59%		50.20
0.7
1.41%		49.50
-0.7
-1.39%		50.00
0.5
1.01%		 　50.50
0.5
1%		51.20
0.7
1.39%		49.00
-2.2
-4.3%		49.00
0
0%		47.75
-1.25
-2.55%		 　47.85
0.1
0.21%		48.10
0.25
0.52%		47.95
-0.15
-0.31%		48.70
0.75
1.56%		48.70
0
0%		 　49.90
1.2
2.46%		50.50
0.6
1.2%		52.70
2.2
4.36%		51.40
-1.3
-2.47%		　49.5

說明:最高漲幅:9.97%最低跌幅:-7.6% 最高價:52.70最低價:32.25平均價:42.4,灰色底表示週末,漲153天(146.85)元,跌141天(-126.4)元,平盤8天
10%=1,8%=2,7%=3,6%=7,5%=3,4%=16,3%=20,2%=42,1%=35,0%=32,-0%=1,-1%=1,-2%=4,-3%=5,-4%=11,-5%=15,-6%=17,-7%=42,-8%=45,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 8103 1642198 936 58685060 36.15 36.30 35.55 35.60 0.70 0% 35.60 11 35.70 3 14.35
2021-01-05 8103 1095821 669 39045338 35.55 36.30 35.20 35.40 0.20 -0.56% 35.40 50 35.50 1 14.27
2021-01-07 8103 1027092 592 36080896 34.85 35.75 34.75 34.90 0.25 -1.41% 34.90 69 34.95 8 14.07
2021-01-08 8103 994676 555 34468971 35.30 35.30 34.30 34.45 0.45 -1.29% 34.45 18 34.50 15 13.89
2021-01-11 8103 1280113 689 45303880 34.70 35.80 34.70 35.55 1.10 3.19% 35.50 22 35.55 5 14.33
2021-01-12 8103 3851300 1906 138614103 35.55 36.60 34.70 36.35 0.80 2.25% 36.35 15 36.40 55 14.66
2021-01-13 8103 8801176 4241 322339994 36.20 37.40 35.75 35.75 0.60 -1.65% 35.75 46 35.80 6 14.42
2021-01-14 8103 1353641 767 48121876 35.60 35.85 35.20 35.50 0.25 -0.7% 35.50 32 35.55 2 14.31
2021-01-15 8103 1233223 672 43321263 35.85 35.85 34.80 35.00 0.50 -1.41% 35.00 74 35.05 9 14.11
2021-01-18 8103 885939 499 30721630 35.30 35.30 33.95 35.00 0.00 0% 34.95 2 35.00 31 14.11
2021-01-19 8103 1414119 777 50320001 35.20 36.20 35.05 35.10 0.10 0.29% 35.10 16 35.20 1 14.15
2021-01-20 8103 1357834 619 46843408 35.30 35.45 34.10 34.10 1.00 -2.85% 34.10 54 34.15 1 13.75
2021-01-21 8103 839928 443 28635982 34.15 34.75 33.60 33.60 0.50 -1.47% 33.60 7 33.65 7 13.55
2021-01-22 8103 613178 316 20763296 33.60 34.15 33.60 33.85 0.25 0.74% 33.85 14 34.00 72 13.65
2021-01-25 8103 733545 391 24600886 34.00 34.00 33.10 33.75 0.10 -0.3% 33.70 7 33.75 1 13.61
2021-01-26 8103 630556 337 21091272 33.60 33.85 33.30 33.35 0.40 -1.19% 33.35 10 33.40 26 13.45
2021-01-27 8103 593085 329 20132445 33.50 34.40 33.50 34.05 0.70 2.1% 34.00 3 34.05 29 13.73
2021-01-28 8103 339610 201 11427671 33.60 33.95 33.30 33.55 0.50 -1.47% 33.50 26 33.55 5 13.53
2021-01-29 8103 936255 514 31534474 33.80 34.55 32.70 32.75 0.80 -2.38% 32.75 2 32.80 1 13.21
2021-02-02 8103 279965 199 9026436 32.30 32.40 32.00 32.25 0.20 -1.53% 32.25 2 32.30 1 13.00
2021-02-03 8103 272046 179 8891686 32.30 32.90 32.30 32.60 0.35 1.09% 32.60 19 32.65 39 13.15
2021-02-04 8103 145251 125 4749365 32.60 32.90 32.45 32.60 0.00 0% 32.60 13 32.65 37 13.15
2021-02-17 8103 1346813 687 45985730 33.50 34.65 33.40 34.40 1.85 5.52% 34.35 8 34.40 10 13.87
2021-02-18 8103 3117250 1555 111800711 34.70 36.50 34.10 36.35 1.95 5.67% 36.30 7 36.35 94 14.66
2021-02-19 8103 7708622 4061 285352456 36.20 37.65 36.15 37.05 0.70 1.93% 37.05 32 37.10 63 14.94
2021-02-23 8103 5453286 3262 208581539 38.65 38.90 37.35 37.85 0.10 2.16% 37.85 27 37.95 25 15.26
2021-02-25 8103 2177417 1113 83317377 38.45 38.70 37.95 38.15 0.40 0.79% 38.10 19 38.20 3 15.38
2021-03-02 8103 3959469 2385 155037285 39.30 40.45 37.50 37.50 1.05 -1.7% 37.50 19 37.75 1 15.12
2021-03-03 8103 1584954 957 60538220 37.90 39.00 37.15 38.30 0.80 2.13% 38.30 3 38.35 72 15.44
2021-03-04 8103 931525 601 35716272 38.10 38.70 37.90 38.50 0.20 0.52% 38.50 2 38.55 37 15.52
2021-03-05 8103 1181539 727 45457287 38.50 39.05 37.85 37.95 0.55 -1.43% 37.90 32 37.95 1 15.30
2021-03-08 8103 1248077 742 47477762 38.50 38.70 37.50 37.65 0.30 -0.79% 37.65 24 37.75 1 15.18
2021-03-09 8103 1556889 885 59498384 37.75 38.95 37.25 38.15 0.50 1.33% 38.15 18 38.25 19 15.38
2021-03-10 8103 2104302 1278 81889488 38.60 39.30 38.35 38.90 0.75 1.97% 38.85 8 38.90 118 15.69
2021-03-11 8103 1934860 1320 76347496 39.25 39.85 38.95 39.40 0.50 1.29% 39.40 2 39.45 53 15.89
2021-03-12 8103 2369789 1580 94527708 39.85 40.20 39.50 40.00 0.60 1.52% 39.95 27 40.00 49 16.13
2021-03-15 8103 5502201 3023 216981084 40.40 41.40 38.50 39.05 0.95 -2.38% 39.05 11 39.10 4 15.75
2021-03-16 8103 2087627 1259 80273276 38.90 38.95 38.20 38.20 0.85 -2.18% 38.20 7 38.25 6 15.40
2021-03-17 8103 865195 586 33118239 38.35 38.60 38.00 38.35 0.15 0.39% 38.35 8 38.40 1 15.46
2021-03-18 8103 724894 481 27911347 38.50 38.80 38.20 38.65 0.30 0.78% 38.60 10 38.65 2 15.58
2021-03-19 8103 3962524 2152 157995192 38.40 40.80 38.35 40.35 1.70 4.4% 40.35 26 40.40 48 16.27
2021-03-22 8103 13242681 7911 541806739 40.50 42.10 39.35 41.80 1.45 3.59% 41.80 53 41.85 34 16.85
2021-03-23 8103 7085093 4241 284141988 41.00 41.10 39.45 39.55 2.25 -5.38% 39.55 86 39.65 4 15.95
2021-03-24 8103 1873961 1202 73428059 39.00 39.80 38.65 39.15 0.40 -1.01% 39.15 27 39.20 5 15.79
2021-03-25 8103 2075340 1271 80532392 39.35 39.45 38.50 38.50 0.65 -1.66% 38.50 85 38.55 2 14.10
2021-03-26 8103 1488940 884 57248696 38.70 38.80 38.30 38.40 0.10 -0.26% 38.40 10 38.45 6 14.07
2021-03-29 8103 1565710 942 60433300 38.75 39.00 38.25 38.45 0.05 0.13% 38.45 28 38.50 3 14.08
2021-03-30 8103 2616059 1319 102981868 38.55 39.80 38.35 39.80 1.35 3.51% 39.75 8 39.80 3 14.58
2021-04-01 8103 2108278 1224 84107246 40.50 40.65 39.50 39.80 0.60 0% 39.80 82 39.85 9 14.58
2021-04-06 8103 1594085 958 62884094 40.10 40.10 39.20 39.45 0.35 -0.88% 39.35 65 39.45 6 14.45
2021-04-07 8103 1451775 871 57840568 39.50 40.15 39.45 39.90 0.45 1.14% 39.85 13 39.90 85 14.62
2021-04-08 8103 1699454 1010 68363646 40.10 40.65 39.95 39.95 0.05 0.13% 39.95 6 40.00 1 14.63
2021-04-09 8103 1518502 914 59743830 40.10 40.20 38.85 39.10 0.85 -2.13% 39.10 28 39.15 1 14.32
2021-04-12 8103 5305828 2446 214883625 40.00 41.10 39.55 41.10 2.00 5.12% 41.05 12 41.10 62 15.05
2021-04-13 8103 16778030 9310 701102315 41.50 43.20 40.00 40.20 0.90 -2.19% 40.15 17 40.20 3 14.73
2021-04-14 8103 4329838 2390 170162691 40.55 40.70 38.30 39.25 0.95 -2.36% 39.25 19 39.30 1 14.38
2021-04-15 8103 1001929 664 39486923 39.00 39.85 38.85 39.40 0.15 0.38% 39.40 26 39.45 1 14.43
2021-04-16 8103 1075099 701 42900510 39.85 40.35 39.55 39.85 0.45 1.14% 39.85 27 39.90 90 14.60
2021-04-19 8103 2685554 1457 108656370 40.15 41.30 39.50 40.80 0.95 2.38% 40.80 11 40.85 1 14.95
2021-04-20 8103 2145566 1260 87542288 41.00 41.15 40.20 40.70 0.10 -0.25% 40.65 6 40.70 33 14.91
2021-04-21 8103 2234626 1341 91953705 40.90 41.50 40.65 41.10 0.40 0.98% 41.05 55 41.10 5 15.05
2021-04-22 8103 13203583 6944 564716326 41.45 44.45 41.30 44.15 3.05 7.42% 44.10 60 44.15 61 16.17
2021-04-23 8103 20628981 9968 922294847 43.95 48.55 41.35 48.55 4.40 9.97% 48.50 10 48.55 256 17.78
2021-04-26 8103 23910755 13521 1193499467 49.05 52.10 48.45 49.45 0.90 1.85% 49.30 5 49.45 2 18.11
2021-04-27 8103 7674377 4530 365188401 48.60 49.15 46.60 46.60 2.85 -5.76% 46.60 69 46.65 1 17.07
2021-04-28 8103 5065450 2998 243347386 47.00 49.00 46.95 48.00 1.40 3% 48.00 53 48.10 9 17.58
2021-04-29 8103 4174988 2536 193609322 48.00 48.00 45.60 45.85 2.15 -4.48% 45.80 66 45.85 17 16.79
2021-05-03 8103 4153843 2590 190191774 45.85 47.45 44.05 44.75 1.10 -2.4% 44.75 2 44.80 3 16.39
2021-05-04 8103 4027799 2358 170277503 44.80 45.30 40.30 42.45 2.30 -5.14% 42.45 7 42.60 3 15.55
2021-05-05 8103 1549302 1035 65684938 42.50 43.45 41.20 41.45 1.00 -2.36% 41.45 36 41.50 2 15.18
2021-05-06 8103 1976398 1187 81731639 42.30 42.65 40.15 40.80 0.65 -1.57% 40.75 2 40.80 26 14.95
2021-05-07 8103 1440605 818 59976847 41.20 42.10 40.85 42.10 1.30 3.19% 42.05 22 42.10 19 15.42
2021-05-10 8103 1386544 925 57162325 42.20 42.20 40.80 40.80 1.30 -3.09% 40.80 11 40.90 6 14.95
2021-05-11 8103 3448096 1575 133023424 40.00 40.10 37.00 37.70 3.10 -7.6% 37.70 13 37.80 3 13.81
2021-05-12 8103 3604843 1451 128470645 37.50 37.80 34.50 35.20 2.50 -6.63% 35.20 6 35.35 2 12.89
2021-05-13 8103 2414331 1408 87069049 35.10 37.20 34.30 36.20 1.00 2.84% 36.15 25 36.25 5 10.71
2021-05-14 8103 2040737 1200 74424044 37.15 37.55 35.30 35.95 0.25 -0.69% 35.95 10 36.00 11 10.64
2021-05-17 8103 1920536 882 65556657 33.20 35.50 33.20 33.70 2.25 -6.26% 33.70 7 33.75 4 9.97
2021-05-18 8103 1743642 889 62283471 34.60 36.70 34.30 36.50 2.80 8.31% 36.45 4 36.50 38 10.80
2021-05-19 8103 1646973 1040 60319716 36.65 37.50 36.00 36.80 0.30 0.82% 36.80 8 36.85 3 10.89
2021-05-20 8103 1232253 714 44849838 36.85 37.25 35.80 35.80 1.00 -2.72% 35.80 22 35.90 1 10.59
2021-05-21 8103 893537 488 32667874 36.50 36.95 36.00 36.70 0.90 2.51% 36.65 4 36.70 14 10.86
2021-05-24 8103 1448009 888 54611040 36.20 38.40 36.20 38.30 1.60 4.36% 38.30 9 38.35 4 11.33
2021-05-25 8103 2182373 1219 85572678 38.75 39.65 38.70 39.25 0.95 2.48% 39.20 15 39.25 1 11.61
2021-05-26 8103 4563559 2572 185793172 39.85 41.55 39.85 40.65 1.40 3.57% 40.65 9 40.70 16 12.03
2021-05-27 8103 1665855 1174 68071139 40.70 41.25 40.30 41.10 0.45 1.11% 41.10 39 41.15 27 12.16
2021-05-28 8103 1735582 1183 71517744 41.20 41.60 40.80 40.90 0.20 -0.49% 40.90 11 40.95 19 12.10
2021-05-31 8103 1667585 1020 68706918 40.90 41.70 40.60 41.60 0.70 1.71% 41.55 6 41.60 20 12.31
2021-06-01 8103 1661423 1015 69734272 41.00 42.40 41.00 42.05 0.45 1.08% 42.05 2 42.10 9 12.44
2021-06-02 8103 1771521 1161 74702476 42.45 43.10 41.50 41.90 0.15 -0.36% 41.85 1 41.90 3 12.40
2021-06-03 8103 956799 629 40007789 42.00 42.15 41.45 41.85 0.05 -0.12% 41.85 6 41.90 10 12.38
2021-06-04 8103 1042978 653 43800098 41.85 42.50 41.65 41.75 0.10 -0.24% 41.70 12 41.80 1 12.35
2021-06-07 8103 1403926 793 58378121 41.75 42.35 40.65 41.95 0.20 0.48% 41.90 11 41.95 9 12.41
2021-06-08 8103 2087719 1272 89282633 41.70 43.10 41.70 42.85 0.90 2.15% 42.85 9 42.90 6 12.68
2021-06-09 8103 3724380 2051 162654068 42.80 44.50 42.30 44.50 1.65 3.85% 44.50 258 44.55 1 13.17
2021-06-10 8103 5114096 2835 221801846 44.50 45.00 42.10 43.50 1.00 -2.25% 43.50 32 43.55 1 12.87
2021-06-11 8103 1430669 884 60989788 43.60 43.60 42.30 42.35 1.15 -2.64% 42.30 46 42.35 6 12.53
2021-06-15 8103 1283040 740 53802395 42.50 42.80 41.00 42.05 0.30 -0.71% 42.05 3 42.10 1 12.44
2021-06-16 8103 941888 602 39192988 41.90 42.30 41.20 41.20 0.85 -2.02% 41.20 63 41.35 2 12.19
2021-06-17 8103 675160 442 28297589 41.20 42.35 41.20 42.35 1.15 2.79% 42.35 2 42.40 43 12.53
2021-06-18 8103 1779343 993 73568518 42.25 42.35 40.70 41.10 1.25 -2.95% 41.10 7 41.15 2 12.16
2021-06-21 8103 1113939 697 45733866 40.60 41.65 40.55 40.90 0.20 -0.49% 40.85 7 40.90 71 12.10
2021-06-22 8103 774164 509 31786547 41.40 41.70 40.70 40.75 0.15 -0.37% 40.75 17 40.85 16 12.06
2021-06-23 8103 1208137 669 50120362 41.30 42.00 40.60 41.85 1.10 2.7% 41.85 8 41.90 5 12.38
2021-06-24 8103 2818500 1580 120443586 42.10 43.40 42.00 42.70 0.85 2.03% 42.70 7 42.75 28 12.63
2021-06-25 8103 1881851 1144 80946809 42.90 43.50 42.60 43.00 0.30 0.7% 42.95 3 43.00 2 12.72
2021-06-28 8103 1132709 813 48553519 42.95 43.35 42.50 43.15 0.15 0.35% 43.15 7 43.20 11 12.77
2021-06-29 8103 1489355 978 63602632 43.40 43.65 42.15 42.15 1.00 -2.32% 42.15 10 42.20 2 12.47
2021-06-30 8103 1002737 639 42122244 42.50 42.50 41.80 41.80 0.35 -0.83% 41.80 16 41.85 3 12.37
2021-07-01 8103 2976154 1511 127411579 42.10 43.35 42.00 43.05 1.25 2.99% 43.00 46 43.05 20 12.74
2021-07-02 8103 6772583 3785 291066428 44.05 44.10 41.90 42.35 0.70 -1.63% 42.30 7 42.35 27 12.53
2021-07-05 8103 2119360 1152 90527379 42.50 43.15 42.00 43.00 0.65 1.53% 43.00 11 43.05 8 12.72
2021-07-06 8103 1605709 908 68517797 43.00 43.50 42.15 42.20 0.80 -1.86% 42.20 7 42.25 1 12.49
2021-07-07 8103 1001927 649 42623066 42.20 43.10 42.20 42.40 0.20 0.47% 42.40 16 42.45 1 12.54
2021-07-08 8103 9847830 5164 438271088 43.05 46.35 43.00 46.00 3.60 8.49% 45.95 24 46.00 11 13.61
2021-07-09 8103 8992754 5359 403076291 45.50 45.50 43.95 45.35 0.65 -1.41% 45.35 1 45.40 8 13.42
2021-07-12 8103 10053495 5952 478653720 47.00 48.60 46.60 48.30 2.95 6.5% 48.30 75 48.35 20 14.29
2021-07-13 8103 8252415 4549 393247677 49.05 49.30 45.70 47.00 1.30 -2.69% 46.40 12 47.00 16 13.91
2021-07-14 8103 3268854 2037 152543394 47.30 47.80 45.70 46.10 0.90 -1.91% 46.10 8 46.20 2 13.64
2021-07-15 8103 5982893 3570 287239247 47.00 49.00 46.20 47.45 1.35 2.93% 47.40 72 47.45 4 14.04
2021-07-16 8103 4290837 2495 207996333 47.10 49.40 46.75 48.95 1.50 3.16% 48.95 15 49.00 63 14.48
2021-07-19 8103 2270257 1519 109034454 48.40 48.70 47.50 48.10 0.85 -1.74% 48.10 3 48.15 6 14.23
2021-07-20 8103 2801443 1697 132661291 47.00 48.25 46.60 47.40 0.70 -1.46% 47.40 2 47.45 2 14.02
2021-07-21 8103 2457008 1546 116677172 48.05 48.75 46.50 46.70 0.70 -1.48% 46.70 13 46.75 1 13.82
2021-07-22 8103 2305000 1288 108703950 47.20 48.10 46.25 46.30 0.40 -0.86% 46.30 19 46.40 3 13.70
2021-07-23 8103 5332862 3140 257353901 47.00 49.20 46.75 49.15 2.85 6.16% 49.15 5 49.20 108 14.54
2021-07-26 8103 7852824 4825 385897741 50.60 51.10 48.10 48.40 0.75 -1.53% 48.40 27 48.50 2 14.32
2021-07-27 8103 3175715 2061 151445372 48.80 48.85 46.50 46.50 1.90 -3.93% 46.50 11 46.55 11 13.76
2021-07-28 8103 3186051 1915 142102376 45.95 46.60 42.75 44.70 1.80 -3.87% 44.70 9 44.85 2 13.22
2021-07-29 8103 1064702 676 47903333 45.35 45.50 44.30 45.25 0.55 1.23% 45.20 21 45.25 3 13.39
2021-07-30 8103 3354053 2134 156910006 45.25 47.60 45.25 46.55 1.30 2.87% 46.55 3 46.60 2 13.77
2021-08-02 8103 1490070 1083 69431070 46.70 47.20 46.00 46.75 0.20 0.43% 46.70 13 46.75 10 13.83
2021-08-03 8103 1142141 803 53801341 47.30 47.75 46.85 46.90 0.15 0.32% 46.85 89 47.00 3 13.88
2021-08-04 8103 1057199 666 49786324 47.45 47.50 46.70 47.30 0.40 0.85% 47.25 20 47.35 14 13.99
2021-08-05 8103 916377 602 43171855 47.85 47.85 46.85 47.05 0.25 -0.53% 47.05 19 47.10 1 13.92
2021-08-06 8103 5524659 3134 267561210 47.40 49.25 47.30 48.60 1.55 3.29% 48.60 52 48.70 33 14.38
2021-08-09 8103 6624089 4155 323662556 48.85 49.60 47.20 49.50 0.90 1.85% 49.50 21 49.55 67 14.64
2021-08-10 8103 9026619 5739 432391800 50.00 50.30 46.30 46.35 3.15 -6.36% 46.35 60 46.40 45 13.71
2021-08-11 8103 3535387 1804 163350818 46.25 47.35 45.35 46.15 0.20 -0.43% 46.15 71 46.35 1 13.65
2021-08-12 8103 1314080 844 60655163 46.30 46.85 45.70 46.25 0.10 0.22% 46.20 7 46.25 2 13.68
2021-08-13 8103 1667366 954 76266080 46.25 47.00 44.70 44.70 1.55 -3.35% 44.65 4 44.80 2 13.22
2021-08-16 8103 2418855 1392 103609359 44.70 44.70 41.90 42.55 2.15 -4.81% 42.50 10 42.55 2 12.59
2021-08-17 8103 1469954 902 62050073 43.00 44.15 41.30 41.30 1.25 -2.94% 41.25 2 41.35 1 12.40
2021-08-18 8103 1149658 755 48299611 41.00 43.60 40.90 43.60 2.30 5.57% 43.45 1 43.60 1 13.09
2021-08-19 8103 713894 469 30100976 43.00 43.00 41.80 41.85 1.75 -4.01% 41.85 10 42.00 2 12.57
2021-08-20 8103 693096 500 28954319 42.00 42.50 41.05 41.60 0.25 -0.6% 41.50 25 41.60 9 12.49
2021-08-23 8103 1119600 618 48125688 42.80 43.50 42.35 42.85 1.25 3% 42.80 7 42.85 9 12.87
2021-08-24 8103 917285 613 39232690 43.30 43.50 42.25 42.25 0.60 -1.4% 42.20 12 42.35 13 12.69
2021-08-25 8103 920806 598 39745688 42.30 43.80 42.30 43.10 0.85 2.01% 43.10 5 43.15 8 12.94
2021-08-26 8103 694330 479 29865857 43.60 43.60 42.65 42.80 0.30 -0.7% 42.75 11 42.80 3 12.85
2021-08-27 8103 771240 498 32804979 42.65 42.95 42.25 42.30 0.50 -1.17% 42.30 3 42.40 6 12.70
2021-08-30 8103 1039245 609 44662139 42.40 43.40 42.40 42.90 0.60 1.42% 42.85 19 42.90 6 12.88
2021-08-31 8103 841513 535 35253706 41.90 42.35 41.50 42.00 0.00 -2.1% 42.00 44 42.05 8 12.61
2021-09-01 8103 751448 501 31833440 42.50 42.65 42.05 42.45 0.45 1.07% 42.45 3 42.50 1 12.75
2021-09-02 8103 990264 673 42120705 42.45 43.20 42.00 42.00 0.45 -1.06% 42.00 39 42.10 1 12.61
2021-09-03 8103 1006982 561 42355412 42.15 42.50 41.85 41.90 0.10 -0.24% 41.90 24 42.00 4 12.58
2021-09-06 8103 1563264 894 63955564 41.85 41.90 40.40 40.45 1.45 -3.46% 40.40 60 40.45 12 12.15
2021-09-07 8103 507732 344 20517080 40.50 40.75 40.20 40.50 0.05 0.12% 40.45 2 40.50 7 12.16
2021-09-08 8103 658314 430 26289412 40.60 40.75 39.70 39.75 0.75 -1.85% 39.75 19 39.80 10 11.94
2021-09-09 8103 343915 237 13832891 39.60 40.50 39.60 40.35 0.60 1.51% 40.30 23 40.35 2 12.12
2021-09-10 8103 331179 246 13535218 40.30 41.20 40.30 41.05 0.70 1.73% 40.95 1 41.05 1 12.33
2021-09-13 8103 599320 419 24937430 41.10 42.15 41.05 41.40 0.35 0.85% 41.35 1 41.45 1 12.43
2021-09-14 8103 412078 302 16836002 41.50 41.50 40.60 41.00 0.40 -0.97% 41.00 2 41.05 7 12.31
2021-09-15 8103 389132 254 15727948 41.20 41.20 40.20 40.40 0.60 -1.46% 40.40 5 40.45 3 12.13
2021-09-16 8103 530548 344 21238760 40.50 40.50 39.90 40.00 0.40 -0.99% 40.00 8 40.10 9 12.01
2021-09-17 8103 305000 212 12226300 40.00 40.35 39.85 40.05 0.05 0.12% 40.05 5 40.15 5 12.03
2021-09-22 8103 484003 343 19098047 39.60 39.80 39.30 39.35 0.70 -1.75% 39.30 85 39.35 10 11.82
2021-09-23 8103 433826 274 17345603 39.60 40.50 39.50 40.10 0.75 1.91% 40.00 3 40.10 5 12.04
2021-09-24 8103 541305 386 22123341 40.55 41.20 40.40 41.00 0.90 2.24% 40.95 7 41.00 10 12.31
2021-09-27 8103 610238 407 25435660 41.20 42.00 41.15 41.75 0.75 1.83% 41.75 7 41.80 11 12.54
2021-09-28 8103 1091486 679 46070169 41.85 42.80 41.60 42.70 0.95 2.28% 42.60 2 42.70 3 12.82
2021-09-29 8103 628364 447 26059423 41.95 42.15 40.95 41.25 1.45 -3.4% 41.20 20 41.25 3 12.39
2021-09-30 8103 455348 359 19015153 41.60 42.00 41.20 41.95 0.70 1.7% 41.90 4 41.95 5 12.60
2021-10-01 8103 859156 489 35048024 41.15 41.70 40.00 40.15 1.80 -4.29% 40.10 2 40.15 2 12.06
2021-10-04 8103 944230 531 36720844 40.20 40.30 38.45 38.50 1.65 -4.11% 38.50 19 38.60 16 11.56
2021-10-05 8103 489689 292 18822283 38.00 39.35 37.75 39.35 0.85 2.21% 39.25 4 39.35 2 11.82
2021-10-06 8103 455489 333 17848306 39.45 39.75 38.80 38.85 0.50 -1.27% 38.85 7 38.90 5 11.67
2021-10-07 8103 643436 381 25641327 38.85 40.30 38.85 40.20 1.35 3.47% 40.15 6 40.25 8 12.07
2021-10-08 8103 482259 298 19607661 40.50 41.00 40.20 40.55 0.35 0.87% 40.50 7 40.55 1 12.18
2021-10-12 8103 432637 292 17116472 40.15 40.90 39.15 39.40 1.15 -2.84% 39.40 3 39.45 2 11.83
2021-10-13 8103 416580 284 16135712 39.60 39.65 38.30 38.45 0.95 -2.41% 38.45 2 38.50 11 11.55
2021-10-14 8103 255360 173 9860457 39.10 39.15 38.40 38.50 0.05 0.13% 38.50 12 38.75 2 11.56
2021-10-15 8103 549620 358 21962771 39.50 40.65 39.10 40.40 1.90 4.94% 40.40 2 40.45 2 12.13
2021-10-18 8103 1313123 946 54774084 40.80 42.20 40.70 42.00 1.60 3.96% 41.95 2 42.00 2 12.61
2021-10-19 8103 691804 489 29030195 42.45 42.45 41.35 41.85 0.15 -0.36% 41.80 25 41.85 1 12.57
2021-10-20 8103 1580042 1036 67894762 42.00 43.70 42.00 42.80 0.95 2.27% 42.80 14 42.90 1 12.85
2021-10-21 8103 3586766 2220 158681706 43.00 45.25 42.50 44.65 1.85 4.32% 44.60 33 44.65 27 13.41
2021-10-22 8103 3156763 2146 137801785 44.40 44.90 42.90 43.25 1.40 -3.14% 43.25 26 43.30 5 12.99
2021-10-25 8103 1009113 698 44043625 43.20 44.15 42.95 43.50 0.25 0.58% 43.45 8 43.50 1 13.06
2021-10-26 8103 1294268 852 56829509 43.85 44.75 43.25 43.65 0.15 0.34% 43.60 2 43.70 6 13.11
2021-10-27 8103 6099190 3418 279179987 43.65 46.80 43.65 46.20 2.55 5.84% 46.20 25 46.25 19 13.87
2021-10-28 8103 4497029 2840 210875872 46.20 47.65 45.75 46.65 0.45 0.97% 46.60 10 46.70 14 14.01
2021-10-29 8103 7587236 5232 363552580 46.70 49.25 45.85 47.90 1.25 2.68% 47.90 24 47.95 5 14.38
2021-11-01 8103 3178865 2503 152508283 48.80 48.80 47.30 47.60 0.30 -0.63% 47.55 42 47.60 13 14.29
2021-11-02 8103 2619499 2044 122863576 47.60 47.95 46.15 46.50 1.10 -2.31% 46.50 11 46.60 1 13.96
2021-11-03 8103 10554380 6790 522219328 47.25 50.90 47.25 49.30 2.80 6.02% 49.25 12 49.30 49 14.80
2021-11-04 8103 12989818 8028 655443320 50.00 51.60 48.80 50.30 1.00 2.03% 50.30 11 50.50 58 15.11
2021-11-05 8103 4713115 3123 232655588 50.30 50.60 48.30 49.35 0.95 -1.89% 49.35 11 49.45 2 14.82
2021-11-08 8103 2545949 2071 124900795 49.50 49.80 48.40 48.80 0.55 -1.11% 48.80 17 48.85 43 14.65
2021-11-09 8103 3469638 2601 167905857 48.50 49.25 47.60 48.20 0.60 -1.23% 48.15 13 48.20 2 14.47
2021-11-10 8103 4205211 3091 207203721 48.70 50.00 48.10 49.45 1.25 2.59% 49.45 53 49.50 11 14.85
2021-11-11 8103 5496803 3447 274463456 49.90 50.70 49.20 49.20 0.25 -0.51% 49.15 68 49.20 2 14.77
2021-11-12 8103 1970192 1306 97459127 49.00 50.20 48.70 49.40 0.20 0.41% 49.40 1 49.60 24 12.76
2021-11-15 8103 5310557 3359 270285173 50.40 51.80 50.10 50.20 0.80 1.62% 50.20 44 50.30 46 12.97
2021-11-16 8103 2918425 1882 146119510 50.90 51.20 49.30 49.30 0.90 -1.79% 49.30 13 49.35 1 12.74
2021-11-17 8103 2610545 1715 131437646 49.55 50.90 49.55 50.40 1.10 2.23% 50.30 13 50.40 31 13.02
2021-11-18 8103 9390069 5932 490183167 51.20 53.70 50.70 52.30 1.90 3.77% 52.20 18 52.30 2 13.51
2021-11-19 8103 5491918 3463 277301334 52.00 52.00 49.85 49.85 2.45 -4.68% 49.85 27 49.90 2 12.88
2021-11-22 8103 4298118 2211 219458328 50.50 51.80 49.80 51.80 1.95 3.91% 51.70 7 51.80 153 13.38
2021-11-23 8103 7544376 4878 392428369 51.30 53.20 50.50 51.20 0.60 -1.16% 51.20 3 51.30 4 13.23
2021-11-24 8103 2920334 2537 145860750 50.80 51.20 49.20 49.80 1.40 -2.73% 49.80 31 49.85 7 12.87
2021-11-25 8103 2692652 1751 132027464 50.00 50.70 48.00 48.00 1.80 -3.61% 48.00 53 48.05 7 12.40
2021-11-26 8103 2094714 1517 100009362 48.10 48.60 47.25 47.25 0.75 -1.56% 47.25 1 47.30 27 12.21
2021-11-29 8103 1692803 1528 80115883 46.55 48.30 46.00 47.65 0.40 0.85% 47.65 5 47.70 3 12.31
2021-11-30 8103 2229116 1301 109421122 47.90 49.80 47.90 49.05 1.40 2.94% 49.00 3 49.05 10 12.67
2021-12-01 8103 1222665 1146 59337481 48.70 49.30 47.80 49.15 0.10 0.2% 49.15 2 49.20 3 12.70
2021-12-02 8103 2028898 1767 97192072 48.80 49.15 47.30 47.35 1.80 -3.66% 47.35 143 47.40 4 12.24
2021-12-03 8103 2052794 1857 100409957 47.90 49.35 47.70 49.15 1.80 3.8% 49.10 11 49.15 10 12.70
2021-12-06 8103 2396391 1837 119085507 49.30 50.70 49.00 50.30 1.15 2.34% 50.30 3 50.40 17 13.00
2021-12-07 8103 1671882 1308 83070096 50.10 50.50 49.20 49.50 0.80 -1.59% 49.45 20 49.55 2 12.79
2021-12-08 8103 3679186 2565 185167111 49.95 50.90 49.60 50.20 0.70 1.41% 50.20 8 50.30 30 12.97
2021-12-09 8103 1405732 1668 70159986 50.80 50.90 49.30 49.50 0.70 -1.39% 49.50 37 49.55 1 12.79
2021-12-10 8103 2352371 1464 118239041 49.50 50.80 49.40 50.00 0.50 1.01% 49.95 9 50.00 46 12.92
2021-12-13 8103 3344967 2264 169307455 50.20 51.60 49.55 50.50 0.50 1% 50.50 19 50.60 3 13.05
2021-12-14 8103 2973527 2511 151162448 50.00 51.30 49.85 51.20 0.70 1.39% 51.10 14 51.20 34 13.23
2021-12-15 8103 12235685 8788 613290403 52.30 53.80 48.40 49.00 2.20 -4.3% 49.00 35 49.05 2 12.66
2021-12-16 8103 2110810 1772 103801839 49.45 49.75 48.65 49.00 0.00 0% 49.00 2 49.05 11 12.66
2021-12-17 8103 1667927 1119 80443455 48.75 49.20 47.75 47.75 1.25 -2.55% 47.75 28 47.80 20 12.34
2021-12-20 8103 699743 587 33693563 47.80 48.70 47.80 47.85 0.10 0.21% 47.85 19 48.05 9 12.36
2021-12-21 8103 579833 442 27884281 48.30 48.40 47.60 48.10 0.25 0.52% 48.10 22 48.15 10 12.43
2021-12-22 8103 856161 695 41144715 48.50 48.55 47.70 47.95 0.15 -0.31% 47.95 6 48.00 2 12.39
2021-12-23 8103 938571 711 45549244 48.20 48.80 48.20 48.70 0.75 1.56% 48.70 3 48.80 22 12.58
2021-12-24 8103 802629 615 39267431 49.00 49.40 48.60 48.70 0.00 0% 48.70 7 48.75 1 12.58
2021-12-27 8103 2948253 2016 147367399 49.00 50.60 49.00 49.90 1.20 2.46% 49.90 77 49.95 9 12.89
2021-12-28 8103 3354970 2266 170419612 50.30 51.60 50.00 50.50 0.60 1.2% 50.40 19 50.50 6 13.05
2021-12-29 8103 5763690 3700 300005287 50.90 52.80 50.90 52.70 2.20 4.36% 52.60 158 52.70 30 13.62
2021-12-30 8103 4359812 3238 227123409 53.30 53.40 51.00 51.40 1.30 -2.47% 51.40 17 51.50 15 13.28