至上(8112)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　　　34.45
0
0%		34.40
-0.05
-0.15%		 34.20
-0.2
-0.58%		34.70
0.5
1.46%		 　35.20
0.5
1.44%		35.00
-0.2
-0.57%		35.15
0.15
0.43%		35.20
0.05
0.14%		35.00
-0.2
-0.57%		 　34.95
-0.05
-0.14%		35.95
1
2.86%		35.50
-0.45
-1.25%		35.20
-0.3
-0.85%		35.65
0.45
1.28%		 　36.00
0.35
0.98%		36.70
0.7
1.94%		36.85
0.15
0.41%		35.80
-1.05
-2.85%		34.85
-0.95
-2.65%		 35.24
2 月　35.00
0.15
0.43%		34.90
-0.1
-0.29%		36.00
1.1
3.15%		 　　　　　　　　　　　36.65
0.65
1.81%		37.10
0.45
1.23%		37.45
0.35
0.94%		 　　38.40
0.95
2.54%		 38.25
-0.15
-0.39%		 37.71
3 月　39.00
0.75
1.96%		38.75
-0.25
-0.64%		38.60
-0.15
-0.39%		38.40
-0.2
-0.52%		 　38.40
0
0%		39.20
0.8
2.08%		39.25
0.05
0.13%		39.65
0.4
1.02%		40.50
0.85
2.14%		 　42.45
1.95
4.81%		42.65
0.2
0.47%		42.60
-0.05
-0.12%		42.65
0.05
0.12%		42.80
0.15
0.35%		 　42.65
-0.15
-0.35%		42.15
-0.5
-1.17%		41.85
-0.3
-0.71%		41.90
0.05
0.12%		42.25
0.35
0.84%		 　42.70
0.45
1.07%		42.85
0.15
0.35%		 41.17
4 月42.85
0
0%		 　　　43.10
0.25
0.58%		44.50
1.4
3.25%		45.00
0.5
1.12%		46.35
1.35
3%		 　46.75
0.4
0.86%		45.85
-0.9
-1.93%		45.70
-0.15
-0.33%		46.55
0.85
1.86%		47.85
1.3
2.79%		 　48.75
0.9
1.88%		48.80
0.05
0.1%		48.50
-0.3
-0.61%		43.00
-5.5
-11.34%		41.10
-1.9
-4.42%		 　43.25
2.15
5.23%		42.55
-0.7
-1.62%		42.70
0.15
0.35%		42.00
-0.7
-1.64%		 44.82
5 月　　41.80
-0.2
-0.48%		40.90
-0.9
-2.15%		41.40
0.5
1.22%		41.70
0.3
0.72%		42.50
0.8
1.92%		 　42.80
0.3
0.71%		40.45
-2.35
-5.49%		37.80
-2.65
-6.55%		37.80
0
0%		38.65
0.85
2.25%		 　35.85
-2.8
-7.24%		37.30
1.45
4.04%		38.10
0.8
2.14%		37.80
-0.3
-0.79%		38.40
0.6
1.59%		 　38.40
0
0%		39.00
0.6
1.56%		39.15
0.15
0.38%		39.50
0.35
0.89%		39.75
0.25
0.63%		 39.70
-0.05
-0.13%		39.43
6 月40.25
0.55
1.39%		39.95
-0.3
-0.75%		39.95
0
0%		39.50
-0.45
-1.13%		 　40.00
0.5
1.27%		39.95
-0.05
-0.13%		39.50
-0.45
-1.13%		39.65
0.15
0.38%		39.80
0.15
0.38%		 　　39.70
-0.1
-0.25%		39.65
-0.05
-0.13%		39.60
-0.05
-0.13%		40.00
0.4
1.01%		 　39.35
-0.65
-1.63%		39.30
-0.05
-0.13%		39.50
0.2
0.51%		39.60
0.1
0.25%		39.70
0.1
0.25%		 　39.85
0.15
0.38%		40.25
0.4
1%		40.25
0
0%		 39.77
7 月39.75
-0.5
-1.24%		39.90
0.15
0.38%		 　42.15
2.25
5.64%		42.65
0.5
1.19%		43.50
0.85
1.99%		43.10
-0.4
-0.92%		43.30
0.2
0.46%		 　44.30
1
2.31%		44.30
0
0%		44.20
-0.1
-0.23%		44.40
0.2
0.45%		45.25
0.85
1.91%		 　46.45
1.2
2.65%		45.50
-0.95
-2.05%		45.05
-0.45
-0.99%		44.80
-0.25
-0.55%		44.65
-0.15
-0.33%		 　45.80
1.15
2.58%		45.30
-0.5
-1.09%		45.05
-0.25
-0.55%		44.75
-0.3
-0.67%		44.30
-0.45
-1.01%		 44.12
8 月　44.15
-0.15
-0.34%		44.05
-0.1
-0.23%		44.20
0.15
0.34%		46.50
2.3
5.2%		44.30
-2.2
-4.73%		 　43.50
-0.8
-1.81%		42.55
-0.95
-2.18%		41.85
-0.7
-1.65%		43.95
2.1
5.02%		43.15
-0.8
-1.82%		 　42.50
-0.65
-1.51%		42.10
-0.4
-0.94%		43.45
1.35
3.21%		42.30
-1.15
-2.65%		42.35
0.05
0.12%		 　43.00
0.65
1.53%		42.75
-0.25
-0.58%		43.35
0.6
1.4%		43.90
0.55
1.27%		43.80
-0.1
-0.23%		 　43.55
-0.25
-0.57%		43.85
0.3
0.69%		43.37
9 月43.75
-0.1
-0.23%		43.15
-0.6
-1.37%		43.20
0.05
0.12%		 　42.70
-0.5
-1.16%		43.55
0.85
1.99%		43.10
-0.45
-1.03%		44.10
1
2.32%		45.25
1.15
2.61%		 　45.50
0.25
0.55%		45.80
0.3
0.66%		45.05
-0.75
-1.64%		45.30
0.25
0.55%		45.95
0.65
1.43%		 　　　45.25
-0.7
-1.52%		45.60
0.35
0.77%		45.20
-0.4
-0.88%		 　44.85
-0.35
-0.77%		44.95
0.1
0.22%		44.25
-0.7
-1.56%		44.30
0.05
0.11%		 44.48
10 月43.00
-1.3
-2.93%		 　42.15
-0.85
-1.98%		42.60
0.45
1.07%		43.10
0.5
1.17%		43.45
0.35
0.81%		43.15
-0.3
-0.69%		 　　43.00
-0.15
-0.35%		41.75
-1.25
-2.91%		41.80
0.05
0.12%		42.10
0.3
0.72%		 　42.00
-0.1
-0.24%		42.45
0.45
1.07%		42.15
-0.3
-0.71%		41.80
-0.35
-0.83%		42.55
0.75
1.79%		 　43.25
0.7
1.65%		43.50
0.25
0.58%		43.60
0.1
0.23%		44.00
0.4
0.92%		44.85
0.85
1.93%		 42.92
11 月44.60
-0.25
-0.56%		43.80
-0.8
-1.79%		45.10
1.3
2.97%		43.10
-2
-4.43%		43.40
0.3
0.7%		 　43.30
-0.1
-0.23%		43.60
0.3
0.69%		44.20
0.6
1.38%		44.20
0
0%		44.45
0.25
0.57%		 　44.60
0.15
0.34%		44.20
-0.4
-0.9%		44.30
0.1
0.23%		44.35
0.05
0.11%		44.00
-0.35
-0.79%		 　44.60
0.6
1.36%		44.15
-0.45
-1.01%		44.35
0.2
0.45%		44.50
0.15
0.34%		43.95
-0.55
-1.24%		 　43.90
-0.05
-0.11%		45.00
1.1
2.51%		 44.19
12 月44.95
-0.05
-0.11%		44.35
-0.6
-1.33%		44.65
0.3
0.68%		 　44.90
0.25
0.56%		46.80
1.9
4.23%		47.00
0.2
0.43%		47.65
0.65
1.38%		47.20
-0.45
-0.94%		 　47.95
0.75
1.59%		46.90
-1.05
-2.19%		47.10
0.2
0.43%		47.15
0.05
0.11%		47.70
0.55
1.17%		 　47.50
-0.2
-0.42%		47.60
0.1
0.21%		47.90
0.3
0.63%		47.15
-0.75
-1.57%		47.20
0.05
0.11%		 　47.70
0.5
1.06%		48.90
1.2
2.52%		49.70
0.8
1.64%		50.50
0.8
1.61%		　47.17

說明:最高漲幅:5.64%最低跌幅:-11.34% 最高價:50.50最低價:34.20平均價:42.18,灰色底表示週末,漲164天(96.65)元,跌126天(-68.65)元,平盤12天
6%=2,5%=6,4%=2,3%=16,2%=36,1%=60,0%=54,-0%=1,-1%=2,-2%=2,-3%=3,-4%=6,-5%=23,-6%=42,-7%=47,

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 8112 2425537 1291 83436697 34.40 34.50 34.30 34.45 0.15 0% 34.40 41 34.45 90 9.21
2021-01-05 8112 2249644 1044 77234451 34.35 34.40 34.25 34.40 0.05 -0.15% 34.35 41 34.40 100 9.20
2021-01-07 8112 2538340 1127 86504313 33.95 34.30 33.90 34.20 0.35 -0.58% 34.15 16 34.20 113 9.14
2021-01-08 8112 6108771 2760 211802952 34.70 34.90 34.50 34.70 0.50 1.46% 34.65 1 34.70 659 9.28
2021-01-11 8112 6421345 2873 224684064 34.85 35.20 34.80 35.20 0.50 1.44% 35.15 81 35.20 10 9.41
2021-01-12 8112 7496343 3362 264350039 35.40 35.70 34.90 35.00 0.20 -0.57% 35.00 62 35.05 41 9.36
2021-01-13 8112 3699431 1687 130345987 35.25 35.50 35.10 35.15 0.15 0.43% 35.15 76 35.20 215 9.40
2021-01-14 8112 2995181 1423 105083593 35.10 35.30 34.85 35.20 0.05 0.14% 35.15 14 35.20 87 9.41
2021-01-15 8112 3446652 1625 120798306 35.45 35.50 34.80 35.00 0.20 -0.57% 34.95 1 35.00 118 9.36
2021-01-18 8112 3833566 1748 134021270 35.00 35.20 34.50 34.95 0.05 -0.14% 34.95 7 35.00 54 9.34
2021-01-19 8112 12012165 5349 429307718 34.90 36.00 34.90 35.95 1.00 2.86% 35.95 17 36.00 1126 9.61
2021-01-20 8112 11289939 5224 403389102 36.25 36.70 35.20 35.50 0.45 -1.25% 35.45 59 35.50 37 9.49
2021-01-21 8112 4345244 2187 153268134 35.60 35.70 35.00 35.20 0.30 -0.85% 35.15 97 35.20 21 9.41
2021-01-22 8112 3637456 1646 128568689 35.25 35.65 35.10 35.65 0.45 1.28% 35.60 47 35.65 4 9.53
2021-01-25 8112 5254616 2590 188260716 35.60 36.00 35.40 36.00 0.35 0.98% 35.95 45 36.00 1275 9.63
2021-01-26 8112 15949194 7801 587765224 36.50 37.45 36.20 36.70 0.70 1.94% 36.70 147 36.75 98 9.81
2021-01-27 8112 6750681 3419 249911708 37.00 37.40 36.65 36.85 0.15 0.41% 36.80 59 36.85 1 9.85
2021-01-28 8112 6822438 3267 246052629 36.00 36.50 35.70 35.80 1.05 -2.85% 35.80 154 35.85 15 9.57
2021-01-29 8112 6615957 3561 232871690 36.00 36.05 34.50 34.85 0.95 -2.65% 34.80 1 34.85 15 9.32
2021-02-02 8112 3105098 1308 108446638 34.70 35.15 34.65 35.00 0.40 0.43% 34.95 2 35.00 120 9.36
2021-02-03 8112 2357145 1154 82054308 35.10 35.15 34.60 34.90 0.10 -0.29% 34.85 10 34.90 1 9.33
2021-02-04 8112 6838181 3592 245442499 35.95 36.20 35.50 36.00 1.10 3.15% 36.00 19 36.05 73 9.63
2021-02-17 8112 5267244 2543 192226629 36.35 36.90 36.25 36.65 0.70 1.81% 36.65 25 36.70 90 9.80
2021-02-18 8112 4982159 2434 184302495 37.00 37.20 36.65 37.10 0.45 1.23% 37.05 28 37.10 43 9.92
2021-02-19 8112 4765699 2363 177212971 37.10 37.50 36.85 37.45 0.35 0.94% 37.40 3 37.45 30 10.01
2021-02-23 8112 4160465 2236 159298620 38.40 38.65 38.00 38.40 0.10 2.54% 38.40 3 38.45 66 10.27
2021-02-25 8112 4151297 2044 158214296 38.15 38.40 37.85 38.25 0.20 -0.39% 38.25 147 38.30 47 10.23
2021-03-02 8112 6558495 3074 256904275 39.25 39.85 38.85 39.00 0.15 1.96% 39.00 36 39.05 49 10.43
2021-03-03 8112 4932798 2391 189773471 38.75 38.90 38.05 38.75 0.25 -0.64% 38.70 4 38.75 1 10.36
2021-03-04 8112 2403544 1246 92583904 38.50 38.90 38.30 38.60 0.15 -0.39% 38.55 19 38.60 1 10.32
2021-03-05 8112 2400681 1294 92084686 38.20 38.70 38.00 38.40 0.20 -0.52% 38.40 29 38.45 11 10.27
2021-03-08 8112 2385683 1204 92117408 38.80 38.80 38.30 38.40 0.00 0% 38.40 21 38.45 1 10.27
2021-03-09 8112 9963957 4284 388168503 39.05 39.35 38.55 39.20 0.80 2.08% 39.20 54 39.25 183 10.48
2021-03-10 8112 4891064 2494 191934734 39.40 39.50 39.10 39.25 0.05 0.13% 39.20 128 39.25 6 9.32
2021-03-11 8112 6798123 3483 269986924 39.40 39.90 39.35 39.65 0.40 1.02% 39.60 82 39.65 47 9.42
2021-03-12 8112 6765645 3501 272297882 39.90 40.50 39.80 40.50 0.85 2.14% 40.45 254 40.50 329 9.62
2021-03-15 8112 12994018 7044 546125387 40.90 42.75 40.85 42.45 1.95 4.81% 42.40 119 42.45 71 10.08
2021-03-16 8112 15799535 7167 672717798 42.60 43.20 42.00 42.65 0.20 0.47% 42.60 11 42.65 123 10.13
2021-03-17 8112 6425359 3423 274263777 42.75 42.95 42.50 42.60 0.05 -0.12% 42.55 87 42.60 42 10.12
2021-03-18 8112 5056976 2549 215451300 42.60 42.75 42.50 42.65 0.05 0.12% 42.65 138 42.70 164 10.13
2021-03-19 8112 7762745 3529 332812221 42.80 43.20 42.65 42.80 0.15 0.35% 42.80 33 42.85 56 10.17
2021-03-22 8112 5489785 2868 233959387 43.20 43.20 42.35 42.65 0.15 -0.35% 42.65 67 42.70 113 10.13
2021-03-23 8112 6270827 3491 264881268 42.75 42.80 42.00 42.15 0.50 -1.17% 42.10 67 42.15 9 10.01
2021-03-24 8112 7006449 3792 292177285 42.05 42.10 41.45 41.85 0.30 -0.71% 41.80 70 41.85 37 9.94
2021-03-25 8112 3466361 1813 145460083 41.85 42.25 41.80 41.90 0.05 0.12% 41.90 88 41.95 2 9.95
2021-03-26 8112 2921345 1481 123148522 42.20 42.30 41.95 42.25 0.35 0.84% 42.20 66 42.25 23 10.04
2021-03-29 8112 4349874 2055 184646683 42.40 42.70 42.25 42.70 0.45 1.07% 42.65 12 42.70 46 10.14
2021-03-30 8112 3635349 1926 155608966 42.85 42.95 42.55 42.85 0.15 0.35% 42.80 75 42.85 59 10.18
2021-04-01 8112 3398883 1664 145363304 43.00 43.00 42.70 42.85 0.05 0% 42.80 20 42.85 20 10.18
2021-04-06 8112 4208603 1890 181008599 43.00 43.15 42.85 43.10 0.25 0.58% 43.05 76 43.10 278 10.24
2021-04-07 8112 9284550 4935 409505755 43.50 44.50 43.45 44.50 1.40 3.25% 44.45 103 44.50 13 10.57
2021-04-08 8112 6916449 3498 310687613 44.90 45.15 44.60 45.00 0.50 1.12% 44.95 26 45.00 37 10.69
2021-04-09 8112 13685763 6259 628755285 45.80 46.45 45.25 46.35 1.35 3% 46.35 6 46.40 77 11.01
2021-04-12 8112 11676009 5778 547048176 47.00 47.90 46.55 46.75 0.40 0.86% 46.70 103 46.75 9 11.10
2021-04-13 8112 10093849 5663 465903460 46.80 46.85 45.80 45.85 0.90 -1.93% 45.80 229 45.85 46 10.89
2021-04-14 8112 11041025 5332 504792258 45.50 46.70 44.60 45.70 0.15 -0.33% 45.65 48 45.70 1 10.86
2021-04-15 8112 8256802 3613 383791075 45.80 46.90 45.80 46.55 0.85 1.86% 46.50 59 46.55 28 11.06
2021-04-16 8112 11900767 4814 564890660 47.05 47.85 46.80 47.85 1.30 2.79% 47.80 37 47.85 139 11.37
2021-04-19 8112 10432103 4324 508052327 48.45 49.05 48.20 48.75 0.90 1.88% 48.75 51 48.80 104 11.58
2021-04-20 8112 10803034 4118 526663824 49.25 49.30 48.10 48.80 0.05 0.1% 48.75 43 48.80 109 11.59
2021-04-21 8112 11190469 5217 542972716 48.70 48.70 48.25 48.50 0.30 -0.61% 48.50 146 48.55 74 11.52
2021-04-22 8112 25584113 10050 1133467830 45.00 45.25 43.00 43.00 0.00 -11.34% 43.00 34 43.10 7 10.21
2021-04-23 8112 20493184 9692 853178480 42.90 42.90 40.80 41.10 1.90 -4.42% 41.10 168 41.15 1 9.76
2021-04-26 8112 9366171 4741 398707950 41.70 43.25 41.70 43.25 2.15 5.23% 43.20 71 43.25 8 10.27
2021-04-27 8112 6319737 3565 268267078 43.15 43.15 42.15 42.55 0.70 -1.62% 42.50 23 42.55 1 10.11
2021-04-28 8112 4255844 2165 181314922 42.70 42.85 42.35 42.70 0.15 0.35% 42.70 87 42.75 30 10.14
2021-04-29 8112 5649582 2880 237820759 42.60 42.60 41.80 42.00 0.70 -1.64% 42.00 4 42.05 4 9.98
2021-05-03 8112 6040030 3192 252919549 42.00 42.35 41.40 41.80 0.20 -0.48% 41.80 81 41.85 17 9.93
2021-05-04 8112 10143361 4899 410116315 41.60 41.80 39.30 40.90 0.90 -2.15% 40.90 102 40.95 34 9.72
2021-05-05 8112 5273491 2825 218487295 40.50 42.05 40.10 41.40 0.50 1.22% 41.40 8 41.45 1 9.83
2021-05-06 8112 5929164 3272 248295633 41.55 42.35 41.10 41.70 0.30 0.72% 41.65 32 41.70 7 9.90
2021-05-07 8112 5750352 2878 243574725 42.00 42.75 41.90 42.50 0.80 1.92% 42.45 109 42.50 29 10.10
2021-05-10 8112 4789515 2356 202565229 42.50 42.80 41.75 42.80 0.30 0.71% 42.70 52 42.80 118 10.17
2021-05-11 8112 7618164 3999 312152666 42.15 42.20 39.90 40.45 2.35 -5.49% 40.40 66 40.45 61 9.61
2021-05-12 8112 11435802 5504 436946744 40.00 40.30 36.65 37.80 2.65 -6.55% 37.80 58 37.85 41 8.98
2021-05-13 8112 7636052 3201 284765841 36.05 38.80 35.40 37.80 0.00 0% 37.75 3 37.80 47 8.98
2021-05-14 8112 8495894 3702 328245808 39.00 39.50 37.80 38.65 0.85 2.25% 38.60 1 38.65 9 9.18
2021-05-17 8112 8914027 4371 326032183 36.95 37.95 35.50 35.85 2.80 -7.24% 35.85 4 35.90 24 7.07
2021-05-18 8112 14340323 7419 523459091 36.00 37.65 35.55 37.30 1.45 4.04% 37.30 102 37.35 23 7.36
2021-05-19 8112 6508366 3633 243345882 36.80 38.20 36.60 38.10 0.80 2.14% 38.00 14 38.10 4 7.51
2021-05-20 8112 3599924 2298 136882038 38.00 38.60 37.70 37.80 0.30 -0.79% 37.80 38 37.85 1 7.46
2021-05-21 8112 3510508 1881 134074637 38.35 38.55 37.80 38.40 0.60 1.59% 38.35 26 38.40 28 7.57
2021-05-24 8112 3085439 1779 118140003 38.10 38.65 37.80 38.40 0.00 0% 38.40 11 38.45 29 7.57
2021-05-25 8112 3766968 2306 147034620 38.85 39.35 38.65 39.00 0.60 1.56% 39.00 48 39.05 7 7.69
2021-05-26 8112 2213047 1415 86398265 39.05 39.35 38.80 39.15 0.15 0.38% 39.10 6 39.15 18 7.72
2021-05-27 8112 3906515 1880 152756466 39.15 39.50 38.70 39.50 0.35 0.89% 39.40 6 39.50 21 7.79
2021-05-28 8112 3195306 2116 127071101 39.80 39.90 39.60 39.75 0.25 0.63% 39.70 49 39.75 18 7.84
2021-05-31 8112 2810192 1512 111731851 39.95 39.95 39.60 39.70 0.05 -0.13% 39.70 25 39.75 27 7.83
2021-06-01 8112 3071606 1874 122951892 39.75 40.30 39.75 40.25 0.55 1.39% 40.25 40 40.30 17 7.94
2021-06-02 8112 3652885 2070 147031813 40.30 40.75 39.85 39.95 0.30 -0.75% 39.90 113 39.95 1 7.88
2021-06-03 8112 2327667 1323 93213050 40.05 40.25 39.90 39.95 0.00 0% 39.90 98 39.95 13 7.88
2021-06-04 8112 2657381 1582 105439597 39.95 40.10 39.40 39.50 0.45 -1.13% 39.45 38 39.50 5 7.79
2021-06-07 8112 2885312 1732 115031124 39.95 40.15 39.10 40.00 0.50 1.27% 40.00 19 40.05 2 7.89
2021-06-08 8112 1695452 1085 68016872 40.15 40.40 39.80 39.95 0.05 -0.12% 39.95 28 40.00 42 7.88
2021-06-09 8112 2400044 1452 95104341 39.95 40.00 39.40 39.50 0.45 -1.13% 39.45 72 39.50 3 7.79
2021-06-10 8112 1841006 1014 72971496 39.50 39.90 39.45 39.65 0.15 0.38% 39.60 26 39.65 26 7.82
2021-06-11 8112 2903883 1186 115669337 39.90 40.10 39.65 39.80 0.15 0.38% 39.80 26 39.85 10 7.85
2021-06-15 8112 2663412 1113 105874013 40.00 40.00 39.60 39.70 0.10 -0.25% 39.70 93 39.75 13 7.83
2021-06-16 8112 3608354 1517 142486652 39.65 39.70 39.30 39.65 0.05 -0.13% 39.65 18 39.70 66 7.82
2021-06-17 8112 2209586 948 87207832 39.40 39.60 39.35 39.60 0.05 -0.13% 39.55 42 39.60 12 7.81
2021-06-18 8112 2856182 1376 113868151 39.65 40.00 39.60 40.00 0.40 1.01% 39.95 2 40.00 89 7.89
2021-06-21 8112 2742518 1559 108436260 40.00 40.00 39.30 39.35 0.65 -1.63% 39.35 123 39.40 10 7.76
2021-06-22 8112 1906303 1179 75129392 39.55 39.70 39.30 39.30 0.05 -0.13% 39.30 117 39.35 27 7.75
2021-06-23 8112 1763552 1052 69560664 39.50 39.60 39.25 39.50 0.20 0.51% 39.50 25 39.55 5 7.79
2021-06-24 8112 1473407 880 58398245 39.60 39.85 39.55 39.60 0.10 0.25% 39.60 45 39.65 26 7.81
2021-06-25 8112 1551517 917 61672897 39.80 39.85 39.65 39.70 0.10 0.25% 39.70 12 39.75 12 7.83
2021-06-28 8112 2039316 1109 81123626 39.75 39.95 39.60 39.85 0.15 0.38% 39.85 39 39.90 131 7.86
2021-06-29 8112 4758033 2633 191428820 39.95 40.50 39.85 40.25 0.40 1% 40.20 128 40.25 24 7.94
2021-06-30 8112 2893715 1500 116419904 40.50 40.55 40.10 40.25 0.00 0% 40.25 19 40.30 80 7.94
2021-07-01 8112 2878375 1648 114871983 40.30 40.35 39.70 39.75 0.50 -1.24% 39.75 5 39.80 31 7.84
2021-07-02 8112 1563779 959 62306821 39.60 40.00 39.60 39.90 0.15 0.38% 39.90 10 39.95 34 7.87
2021-07-05 8112 12600487 6855 523576684 40.20 42.20 40.15 42.15 2.25 5.64% 42.10 164 42.15 23 8.31
2021-07-06 8112 18577184 9106 801829907 44.05 44.50 42.20 42.65 0.50 1.19% 42.60 5 42.65 32 8.41
2021-07-07 8112 12587509 6575 545208673 43.05 43.95 42.75 43.50 0.85 1.99% 43.45 21 43.50 89 8.58
2021-07-08 8112 6720154 3731 289998505 43.70 43.80 42.80 43.10 0.40 -0.92% 43.10 4 43.15 37 8.50
2021-07-09 8112 6466939 3281 277396269 42.70 43.35 42.45 43.30 0.20 0.46% 43.30 33 43.35 95 8.54
2021-07-12 8112 11145882 5782 490304526 43.85 44.40 43.55 44.30 1.00 2.31% 44.30 67 44.35 111 8.74
2021-07-13 8112 10408189 5202 463753656 44.90 45.00 43.80 44.30 0.00 0% 44.25 3 44.30 24 8.74
2021-07-14 8112 4803776 2787 212624622 44.55 44.90 43.80 44.20 0.10 -0.23% 44.15 57 44.20 62 8.72
2021-07-15 8112 3618521 1970 159986291 44.30 44.45 44.00 44.40 0.20 0.45% 44.40 15 44.45 73 8.76
2021-07-16 8112 10011465 5310 452078384 44.80 45.80 44.75 45.25 0.85 1.91% 45.25 7 45.30 155 8.92
2021-07-19 8112 10463530 5676 481101445 45.35 46.45 45.10 46.45 1.20 2.65% 46.45 56 46.50 436 9.16
2021-07-20 8112 8867764 4896 407011575 45.90 46.50 45.50 45.50 0.95 -2.05% 45.50 43 45.55 3 8.97
2021-07-21 8112 7971216 4494 361857474 46.15 46.40 44.75 45.05 0.45 -0.99% 45.05 11 45.10 10 8.89
2021-07-22 8112 31412000 14515 1458539500 45.55 48.00 44.75 44.80 0.25 -0.55% 44.80 413 44.85 16 8.84
2021-07-23 8112 9724972 5524 432652695 45.00 45.35 44.05 44.65 0.15 -0.33% 44.60 4 44.65 1 8.81
2021-07-26 8112 6918916 3673 314907346 45.00 45.90 44.85 45.80 1.15 2.58% 45.80 21 45.85 115 9.03
2021-07-27 8112 5849401 3349 267095080 46.40 46.60 45.05 45.30 0.50 -1.09% 45.25 64 45.30 11 8.93
2021-07-28 8112 6677775 3600 297158097 45.00 45.30 43.35 45.05 0.25 -0.55% 45.00 23 45.05 71 8.89
2021-07-29 8112 3805419 2101 170529017 45.30 45.60 44.40 44.75 0.30 -0.67% 44.75 37 44.80 37 8.83
2021-07-30 8112 5194248 1597 230578592 44.55 44.65 44.25 44.30 0.45 -1.01% 44.30 5 44.35 35 8.74
2021-08-02 8112 3689892 2032 162215769 44.55 44.70 43.70 44.15 0.15 -0.34% 44.15 1 44.20 33 8.71
2021-08-03 8112 2919105 1620 128687923 44.40 44.65 43.90 44.05 0.10 -0.23% 44.00 38 44.05 20 8.69
2021-08-04 8112 2390485 1286 105424334 44.20 44.25 43.95 44.20 0.15 0.34% 44.15 31 44.20 53 8.72
2021-08-05 8112 13639746 7027 623685028 44.55 46.50 44.25 46.50 2.30 5.2% 46.45 26 46.50 421 9.17
2021-08-06 8112 16250071 8126 722230982 44.90 45.20 43.90 44.30 2.20 -4.73% 44.25 12 44.30 85 8.74
2021-08-09 8112 6077429 3295 266463177 44.30 44.50 43.45 43.50 0.80 -1.81% 43.50 19 43.55 2 8.58
2021-08-10 8112 5336884 3103 227916105 43.50 43.55 42.40 42.55 0.95 -2.18% 42.55 65 42.60 10 8.39
2021-08-11 8112 6444268 3434 269716964 42.25 42.40 41.30 41.85 0.70 -1.65% 41.85 4 41.90 33 8.25
2021-08-12 8112 9350221 4582 408146028 43.00 44.00 43.00 43.95 2.10 5.02% 43.95 101 44.00 152 7.85
2021-08-13 8112 4385491 2248 189875795 43.80 43.80 43.00 43.15 0.80 -1.82% 43.15 10 43.20 5 7.71
2021-08-16 8112 3405552 2011 144107052 43.00 43.05 41.80 42.50 0.65 -1.51% 42.45 39 42.50 10 7.59
2021-08-17 8112 2759960 1694 117796598 43.00 43.15 42.05 42.10 0.40 -0.94% 42.05 20 42.10 1 7.52
2021-08-18 8112 3732532 2132 159815619 42.30 43.45 42.05 43.45 1.35 3.21% 43.45 35 43.50 88 7.76
2021-08-19 8112 3076732 1823 131121201 43.10 43.20 42.20 42.30 1.15 -2.65% 42.30 39 42.35 1 7.55
2021-08-20 8112 2364126 1379 100309609 42.30 42.80 41.75 42.35 0.05 0.12% 42.35 4 42.40 3 7.56
2021-08-23 8112 2248326 1224 96416717 42.70 43.05 42.65 43.00 0.65 1.53% 42.95 9 43.00 16 7.68
2021-08-24 8112 1614925 935 69236054 43.20 43.25 42.70 42.75 0.25 -0.58% 42.75 22 42.80 2 7.63
2021-08-25 8112 2092257 1131 90496208 42.75 43.45 42.65 43.35 0.60 1.4% 43.30 11 43.35 65 7.74
2021-08-26 8112 2678184 1513 116766155 43.35 43.90 43.20 43.90 0.55 1.27% 43.85 12 43.90 13 7.84
2021-08-27 8112 2205907 1227 96786952 43.90 44.10 43.65 43.80 0.10 -0.23% 43.80 105 43.85 17 7.82
2021-08-30 8112 1942035 1018 84792804 43.90 44.00 43.50 43.55 0.25 -0.57% 43.55 24 43.60 14 7.78
2021-08-31 8112 1957214 1118 85725450 43.55 44.00 43.50 43.85 0.30 0.69% 43.85 9 43.90 4 7.83
2021-09-01 8112 1745789 1026 76572934 43.90 44.15 43.70 43.75 0.10 -0.23% 43.75 38 43.80 46 7.81
2021-09-02 8112 2028264 1286 87985525 43.90 43.90 43.05 43.15 0.60 -1.37% 43.15 21 43.20 23 7.71
2021-09-03 8112 1435391 893 62194081 43.40 43.55 43.10 43.20 0.05 0.12% 43.20 43 43.25 3 7.71
2021-09-06 8112 2410146 1333 103775490 43.25 43.60 42.70 42.70 0.50 -1.16% 42.70 108 42.75 2 7.62
2021-09-07 8112 3109582 1697 135129215 43.20 43.80 43.20 43.55 0.85 1.99% 43.55 5 43.60 48 7.78
2021-09-08 8112 2085557 1081 90487716 43.55 43.80 43.05 43.10 0.45 -1.03% 43.10 123 43.15 16 7.70
2021-09-09 8112 3401993 1999 149371712 43.10 44.20 43.10 44.10 1.00 2.32% 44.10 82 44.15 124 7.88
2021-09-10 8112 11263025 6232 507095220 44.30 45.35 44.30 45.25 1.15 2.61% 45.25 108 45.30 84 8.08
2021-09-13 8112 7636584 4447 347685852 45.35 45.80 45.10 45.50 0.25 0.55% 45.50 1 45.55 85 8.12
2021-09-14 8112 6938583 4003 319173581 46.10 46.30 45.80 45.80 0.30 0.66% 45.80 52 45.85 52 8.18
2021-09-15 8112 3725583 2366 168961911 45.45 45.90 45.05 45.05 0.75 -1.64% 45.05 24 45.10 57 8.04
2021-09-16 8112 2373863 1463 107750120 45.10 45.80 45.10 45.30 0.25 0.55% 45.30 39 45.35 1 8.09
2021-09-17 8112 4537000 2346 207287450 46.00 46.15 45.20 45.95 0.65 1.43% 45.85 6 45.95 137 8.21
2021-09-22 8112 3909163 2259 176508945 44.50 45.60 44.45 45.25 0.70 -1.52% 45.25 21 45.30 29 8.08
2021-09-23 8112 2418457 1372 110087544 45.60 45.80 45.25 45.60 0.35 0.77% 45.55 27 45.60 24 8.14
2021-09-24 8112 4339193 2288 198490614 46.00 46.40 45.20 45.20 0.40 -0.88% 45.20 78 45.30 2 8.07
2021-09-27 8112 2288227 1428 102856409 45.20 45.30 44.70 44.85 0.35 -0.77% 44.85 15 44.90 50 8.01
2021-09-28 8112 1445205 980 64638650 44.70 44.95 44.50 44.95 0.10 0.22% 44.90 5 44.95 10 8.03
2021-09-29 8112 3455255 1962 153300449 44.50 44.75 44.20 44.25 0.70 -1.56% 44.20 144 44.25 2 7.90
2021-09-30 8112 2084821 1269 92029671 44.30 44.40 43.90 44.30 0.05 0.11% 44.25 34 44.30 35 7.91
2021-10-01 8112 4534656 2985 196452479 44.00 44.00 42.85 43.00 1.30 -2.93% 43.00 34 43.05 2 7.68
2021-10-04 8112 3354253 2101 142511830 43.20 43.35 42.10 42.15 0.85 -1.98% 42.15 70 42.20 91 7.53
2021-10-05 8112 2740341 1593 115231980 41.90 42.60 41.35 42.60 0.45 1.07% 42.55 25 42.65 4 7.61
2021-10-06 8112 3166429 1896 137218698 43.40 43.65 43.10 43.10 0.50 1.17% 43.10 15 43.15 5 7.70
2021-10-07 8112 2227237 1439 96789460 43.30 43.60 43.25 43.45 0.35 0.81% 43.40 19 43.45 4 7.76
2021-10-08 8112 1944604 1250 84307979 43.65 43.70 43.15 43.15 0.30 -0.69% 43.15 62 43.20 2 7.71
2021-10-12 8112 3519898 1966 150287156 43.10 43.35 42.40 43.00 0.15 -0.35% 42.95 13 43.00 32 7.68
2021-10-13 8112 6794533 4317 285035375 42.80 42.90 41.55 41.75 1.25 -2.91% 41.75 10 41.80 18 7.46
2021-10-14 8112 2568792 1698 107050059 41.90 42.10 41.35 41.80 0.05 0.12% 41.75 50 41.80 15 7.46
2021-10-15 8112 1725687 1196 72639504 42.10 42.25 41.90 42.10 0.30 0.72% 42.10 25 42.15 3 7.52
2021-10-18 8112 1909812 1055 80369089 42.20 42.40 41.90 42.00 0.10 -0.24% 42.00 15 42.05 1 7.50
2021-10-19 8112 1802927 1105 76442000 42.15 42.65 42.10 42.45 0.45 1.07% 42.45 14 42.50 35 7.58
2021-10-20 8112 1704442 1005 72029840 42.35 42.50 42.10 42.15 0.30 -0.71% 42.15 42 42.30 1 7.53
2021-10-21 8112 3079664 1509 129419551 42.20 42.50 41.80 41.80 0.35 -0.83% 41.80 5 42.00 14 7.46
2021-10-22 8112 1567448 1020 66391466 41.95 42.65 41.95 42.55 0.75 1.79% 42.50 22 42.55 38 7.60
2021-10-25 8112 1899744 1289 81656519 42.55 43.30 42.50 43.25 0.70 1.65% 43.20 85 43.30 77 7.72
2021-10-26 8112 2232492 1449 97260236 43.50 43.75 43.45 43.50 0.25 0.58% 43.50 16 43.55 62 7.77
2021-10-27 8112 1188242 755 51719297 43.55 43.65 43.30 43.60 0.10 0.23% 43.60 30 43.65 88 7.79
2021-10-28 8112 2416454 1393 106294091 43.60 44.20 43.55 44.00 0.40 0.92% 43.95 19 44.00 25 7.86
2021-10-29 8112 4600235 2516 204795109 44.05 44.85 43.95 44.85 0.85 1.93% 44.80 31 44.85 20 8.01
2021-11-01 8112 3118543 2711 139856392 45.20 45.30 44.55 44.60 0.25 -0.56% 44.60 43 44.65 6 7.96
2021-11-02 8112 3909461 2086 173289645 44.95 44.95 43.70 43.80 0.80 -1.79% 43.75 36 43.80 1 7.82
2021-11-03 8112 4491437 2565 201261335 44.10 45.20 44.05 45.10 1.30 2.97% 45.05 24 45.10 5 8.05
2021-11-04 8112 12505025 8953 542138171 43.75 44.00 43.05 43.10 2.00 -4.43% 43.10 127 43.15 11 7.70
2021-11-05 8112 2439053 1600 105131579 43.10 43.40 42.85 43.40 0.30 0.7% 43.40 20 43.45 57 7.75
2021-11-08 8112 1583530 1126 68745475 43.50 43.65 43.10 43.30 0.10 -0.23% 43.30 23 43.35 4 7.73
2021-11-09 8112 1378371 946 60012383 43.35 43.65 43.35 43.60 0.30 0.69% 43.60 6 43.65 76 7.79
2021-11-10 8112 2723987 1672 119948154 43.75 44.25 43.65 44.20 0.60 1.38% 44.15 12 44.20 17 7.89
2021-11-11 8112 2307132 1398 102179324 44.05 44.65 44.00 44.20 0.00 0% 44.15 16 44.20 6 7.89
2021-11-12 8112 2660709 1534 118363672 44.70 44.80 44.30 44.45 0.25 0.57% 44.40 33 44.45 5 7.01
2021-11-15 8112 2402077 1528 106918979 44.70 44.80 44.35 44.60 0.15 0.34% 44.55 14 44.60 150 7.03
2021-11-16 8112 3264887 1790 144362716 44.45 44.65 43.90 44.20 0.40 -0.9% 44.15 19 44.20 3 6.97
2021-11-17 8112 1787566 998 79216350 44.20 44.60 44.10 44.30 0.10 0.23% 44.25 105 44.30 27 6.99
2021-11-18 8112 1498018 973 66507140 44.30 44.65 44.25 44.35 0.05 0.11% 44.35 9 44.40 18 7.00
2021-11-19 8112 2537884 1463 111912571 44.35 44.45 43.90 44.00 0.35 -0.79% 44.00 7 44.05 5 6.94
2021-11-22 8112 4610020 2334 205569183 44.10 44.90 44.05 44.60 0.60 1.36% 44.60 43 44.65 34 7.03
2021-11-23 8112 2225123 1520 98585778 44.60 44.70 44.10 44.15 0.45 -1.01% 44.10 176 44.15 1 6.96
2021-11-24 8112 1029420 714 45546150 44.40 44.40 44.10 44.35 0.20 0.45% 44.35 13 44.40 1 7.00
2021-11-25 8112 1394239 1004 62103421 44.55 44.75 44.35 44.50 0.15 0.34% 44.50 8 44.55 26 7.02
2021-11-26 8112 2491791 1671 109803150 44.60 44.60 43.85 43.95 0.55 -1.24% 43.95 3 44.00 40 6.93
2021-11-29 8112 3657197 1766 159256625 43.50 44.10 43.05 43.90 0.05 -0.11% 43.90 5 43.95 15 6.92
2021-11-30 8112 6130692 2771 274404252 44.00 45.00 43.95 45.00 1.10 2.51% 44.95 10 45.00 353 7.10
2021-12-01 8112 2299859 1662 103027201 44.80 45.00 44.60 44.95 0.05 -0.11% 44.90 10 44.95 173 7.09
2021-12-02 8112 2236955 1542 99631402 44.90 45.00 44.25 44.35 0.60 -1.33% 44.35 9 44.40 6 7.00
2021-12-03 8112 1211811 870 54106172 44.85 44.85 44.50 44.65 0.30 0.68% 44.65 21 44.70 40 7.04
2021-12-06 8112 2789910 1493 125428283 44.70 45.20 44.60 44.90 0.25 0.56% 44.85 69 44.90 35 7.08
2021-12-07 8112 16240741 8955 759313587 46.25 47.25 46.20 46.80 1.90 4.23% 46.80 43 46.85 4 7.38
2021-12-08 8112 10227471 6919 483856122 47.50 47.85 46.85 47.00 0.20 0.43% 47.00 30 47.05 10 7.41
2021-12-09 8112 11031851 6476 525638433 47.50 48.00 47.10 47.65 0.65 1.38% 47.65 83 47.70 11 7.52
2021-12-10 8112 5768091 5974 271966109 47.85 47.85 46.85 47.20 0.45 -0.94% 47.20 13 47.25 47 7.44
2021-12-13 8112 5586077 3205 266694919 47.50 48.00 47.20 47.95 0.75 1.59% 47.90 15 47.95 115 7.56
2021-12-14 8112 7448296 5026 351699407 48.10 48.30 46.75 46.90 1.05 -2.19% 46.90 72 46.95 43 7.40
2021-12-15 8112 2950522 1477 138617687 46.55 47.25 46.55 47.10 0.20 0.43% 47.05 25 47.10 13 7.43
2021-12-16 8112 1901332 1420 89926430 47.50 47.60 47.10 47.15 0.05 0.11% 47.15 7 47.20 6 7.44
2021-12-17 8112 3548311 2166 168681564 47.25 47.75 47.15 47.70 0.55 1.17% 47.65 9 47.70 372 7.52
2021-12-20 8112 2293224 2112 109184738 47.70 47.90 47.40 47.50 0.20 -0.42% 47.50 28 47.55 2 7.49
2021-12-21 8112 1792835 1323 85027373 47.55 47.60 47.10 47.60 0.10 0.21% 47.60 29 47.65 17 7.51
2021-12-22 8112 2525421 1599 120733804 47.80 47.95 47.65 47.90 0.30 0.63% 47.85 77 47.90 124 7.56
2021-12-23 8112 6538118 4189 309282846 47.90 47.95 47.00 47.15 0.75 -1.57% 47.10 15 47.15 10 7.44
2021-12-24 8112 2186126 1170 103131271 47.10 47.35 47.05 47.20 0.05 0.11% 47.20 57 47.25 20 7.44
2021-12-27 8112 2809664 1502 133568363 47.45 47.70 47.25 47.70 0.50 1.06% 47.65 31 47.70 435 7.52
2021-12-28 8112 11305623 6698 549345340 47.90 48.95 47.80 48.90 1.20 2.52% 48.90 91 48.95 270 7.71
2021-12-29 8112 14628491 9315 724401222 49.05 50.20 48.40 49.70 0.80 1.64% 49.70 58 49.75 29 7.84
2021-12-30 8112 16507248 10089 828359697 49.75 50.90 49.35 50.50 0.80 1.61% 50.40 102 50.50 117 7.97