達方(8163)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　　　43.60
0
0%		44.55
0.95
2.18%		 44.05
-0.5
-1.12%		43.75
-0.3
-0.68%		 　44.80
1.05
2.4%		44.25
-0.55
-1.23%		44.50
0.25
0.56%		44.95
0.45
1.01%		44.10
-0.85
-1.89%		 　43.05
-1.05
-2.38%		43.05
0
0%		41.05
-2
-4.65%		41.15
0.1
0.24%		41.35
0.2
0.49%		 　42.00
0.65
1.57%		41.65
-0.35
-0.83%		41.85
0.2
0.48%		41.80
-0.05
-0.12%		41.00
-0.8
-1.91%		 42.9
2 月　41.00
0
0%		41.00
0
0%		41.65
0.65
1.59%		 　　　　　　　　　　　42.20
0.55
1.32%		42.60
0.4
0.95%		43.55
0.95
2.23%		 　　44.90
1.35
3.1%		 45.05
0.15
0.33%		 43.88
3 月　45.30
0.25
0.55%		45.70
0.4
0.88%		45.35
-0.35
-0.77%		45.05
-0.3
-0.66%		 　45.40
0.35
0.78%		45.75
0.35
0.77%		47.40
1.65
3.61%		46.65
-0.75
-1.58%		46.05
-0.6
-1.29%		 　46.10
0.05
0.11%		47.55
1.45
3.15%		47.45
-0.1
-0.21%		47.45
0
0%		47.05
-0.4
-0.84%		 　47.00
-0.05
-0.11%		46.30
-0.7
-1.49%		46.70
0.4
0.86%		46.05
-0.65
-1.39%		46.40
0.35
0.76%		 　47.55
1.15
2.48%		47.65
0.1
0.21%		 46.51
4 月47.40
-0.25
-0.52%		 　　　47.40
0
0%		47.30
-0.1
-0.21%		49.20
1.9
4.02%		48.00
-1.2
-2.44%		 　48.70
0.7
1.46%		48.00
-0.7
-1.44%		47.30
-0.7
-1.46%		47.40
0.1
0.21%		48.25
0.85
1.79%		 　49.15
0.9
1.87%		50.50
1.35
2.75%		51.00
0.5
0.99%		49.00
-2
-3.92%		49.50
0.5
1.02%		 　51.20
1.7
3.43%		52.10
0.9
1.76%		52.40
0.3
0.58%		51.20
-1.2
-2.29%		 49.21
5 月　　49.40
-1.8
-3.52%		47.00
-2.4
-4.86%		46.80
-0.2
-0.43%		46.20
-0.6
-1.28%		49.00
2.8
6.06%		 　49.05
0.05
0.1%		46.65
-2.4
-4.89%		43.05
-3.6
-7.72%		41.70
-1.35
-3.14%		41.40
-0.3
-0.72%		 　38.40
-3
-7.25%		40.70
2.3
5.99%		41.50
0.8
1.97%		40.70
-0.8
-1.93%		41.40
0.7
1.72%		 　41.55
0.15
0.36%		42.25
0.7
1.68%		42.25
0
0%		42.70
0.45
1.07%		42.75
0.05
0.12%		 42.65
-0.1
-0.23%		43.52
6 月43.25
0.6
1.41%		42.55
-0.7
-1.62%		42.80
0.25
0.59%		42.40
-0.4
-0.93%		 　42.10
-0.3
-0.71%		42.25
0.15
0.36%		42.55
0.3
0.71%		44.45
1.9
4.47%		44.50
0.05
0.11%		 　　44.00
-0.5
-1.12%		43.35
-0.65
-1.48%		44.15
0.8
1.85%		43.70
-0.45
-1.02%		 　43.35
-0.35
-0.8%		42.90
-0.45
-1.04%		43.30
0.4
0.93%		43.65
0.35
0.81%		43.70
0.05
0.11%		 　45.90
2.2
5.03%		45.10
-0.8
-1.74%		45.90
0.8
1.77%		 43.7
7 月44.95
-0.95
-2.07%		45.10
0.15
0.33%		 　45.90
0.8
1.77%		45.80
-0.1
-0.22%		46.10
0.3
0.66%		46.20
0.1
0.22%		45.90
-0.3
-0.65%		 　46.45
0.55
1.2%		46.10
-0.35
-0.75%		46.15
0.05
0.11%		46.75
0.6
1.3%		48.00
1.25
2.67%		 　48.10
0.1
0.21%		46.95
-1.15
-2.39%		46.95
0
0%		47.30
0.35
0.75%		47.30
0
0%		 　47.70
0.4
0.85%		46.90
-0.8
-1.68%		46.50
-0.4
-0.85%		46.65
0.15
0.32%		47.00
0.35
0.75%		 46.68
8 月　47.50
0.5
1.06%		47.20
-0.3
-0.63%		47.50
0.3
0.64%		47.85
0.35
0.74%		47.30
-0.55
-1.15%		 　47.95
0.65
1.37%		46.75
-1.2
-2.5%		45.80
-0.95
-2.03%		45.55
-0.25
-0.55%		44.90
-0.65
-1.43%		 　44.05
-0.85
-1.89%		43.90
-0.15
-0.34%		44.00
0.1
0.23%		43.15
-0.85
-1.93%		43.40
0.25
0.58%		 　41.75
-1.65
-3.8%		41.35
-0.4
-0.96%		42.60
1.25
3.02%		42.60
0
0%		42.65
0.05
0.12%		 　43.90
1.25
2.93%		44.35
0.45
1.03%		44.76
9 月44.60
0.25
0.56%		44.75
0.15
0.34%		44.85
0.1
0.22%		 　44.05
-0.8
-1.78%		44.10
0.05
0.11%		42.80
-1.3
-2.95%		42.95
0.15
0.35%		43.55
0.6
1.4%		 　43.50
-0.05
-0.11%		43.00
-0.5
-1.15%		42.55
-0.45
-1.05%		42.20
-0.35
-0.82%		42.45
0.25
0.59%		 　　　41.80
-0.65
-1.53%		42.10
0.3
0.72%		42.35
0.25
0.59%		 　42.95
0.6
1.42%		42.30
-0.65
-1.51%		41.30
-1
-2.36%		41.40
0.1
0.24%		 42.89
10 月40.35
-1.05
-2.54%		 　39.20
-1.15
-2.85%		40.15
0.95
2.42%		39.70
-0.45
-1.12%		40.20
0.5
1.26%		40.25
0.05
0.12%		 　　40.00
-0.25
-0.62%		39.50
-0.5
-1.25%		39.60
0.1
0.25%		40.30
0.7
1.77%		 　40.30
0
0%		40.60
0.3
0.74%		41.15
0.55
1.35%		42.00
0.85
2.07%		40.90
-1.1
-2.62%		 　41.10
0.2
0.49%		41.20
0.1
0.24%		41.65
0.45
1.09%		41.90
0.25
0.6%		41.75
-0.15
-0.36%		 40.65
11 月42.30
0.55
1.32%		41.80
-0.5
-1.18%		43.50
1.7
4.07%		43.45
-0.05
-0.11%		43.15
-0.3
-0.69%		 　43.50
0.35
0.81%		43.40
-0.1
-0.23%		43.80
0.4
0.92%		43.05
-0.75
-1.71%		43.00
-0.05
-0.12%		 　42.80
-0.2
-0.47%		42.55
-0.25
-0.58%		43.40
0.85
2%		43.25
-0.15
-0.35%		42.90
-0.35
-0.81%		 　45.45
2.55
5.94%		47.05
1.6
3.52%		46.00
-1.05
-2.23%		46.10
0.1
0.22%		46.15
0.05
0.11%		 　45.80
-0.35
-0.76%		46.50
0.7
1.53%		 44.21
12 月47.15
0.65
1.4%		48.65
1.5
3.18%		49.60
0.95
1.95%		 　49.20
-0.4
-0.81%		49.65
0.45
0.91%		49.00
-0.65
-1.31%		48.30
-0.7
-1.43%		49.15
0.85
1.76%		 　48.85
-0.3
-0.61%		48.55
-0.3
-0.61%		48.20
-0.35
-0.72%		49.85
1.65
3.42%		48.80
-1.05
-2.11%		 　48.50
-0.3
-0.61%		48.50
0
0%		48.50
0
0%		48.60
0.1
0.21%		49.35
0.75
1.54%		 　49.55
0.2
0.41%		49.35
-0.2
-0.4%		51.00
1.65
3.34%		50.70
-0.3
-0.59%		　49.04

說明:最高漲幅:6.06%最低跌幅:-7.72% 最高價:52.40最低價:38.40平均價:44.86,灰色底表示週末,漲158天(98.05)元,跌127天(-87.3)元,平盤17天
6%=4,5%=2,4%=5,3%=13,2%=28,1%=66,0%=57,-0%=1,-1%=2,-2%=3,-3%=6,-4%=8,-5%=21,-6%=27,-7%=59,

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 8163 1302623 765 56447992 43.40 43.60 43.00 43.60 0.25 0% 43.55 6 43.60 9 14.16
2021-01-05 8163 2732981 1621 120321282 43.50 44.60 43.10 44.55 0.95 2.18% 44.50 46 44.55 92 14.46
2021-01-07 8163 2159816 1206 95180811 43.90 44.50 43.50 44.05 0.50 -1.12% 44.00 22 44.05 4 14.30
2021-01-08 8163 1873722 1187 82210539 44.15 44.50 43.60 43.75 0.30 -0.68% 43.70 114 43.75 7 14.20
2021-01-11 8163 2707681 1528 120032094 43.75 44.90 43.65 44.80 1.05 2.4% 44.80 46 44.85 59 14.55
2021-01-12 8163 5395000 3064 241843235 45.20 45.65 44.10 44.25 0.55 -1.23% 44.20 5 44.25 51 14.37
2021-01-13 8163 2196660 1286 97931251 44.50 44.85 44.30 44.50 0.25 0.56% 44.45 8 44.50 6 14.45
2021-01-14 8163 3722339 1970 167712429 44.55 45.45 44.55 44.95 0.45 1.01% 44.90 48 44.95 20 14.59
2021-01-15 8163 2801743 1698 124597559 45.35 45.50 43.70 44.10 0.85 -1.89% 44.10 15 44.15 7 14.32
2021-01-18 8163 2581274 1518 111340599 44.10 44.10 42.50 43.05 1.05 -2.38% 43.05 36 43.10 2 13.98
2021-01-19 8163 1582757 861 68191773 43.30 43.45 42.80 43.05 0.00 0% 43.05 43 43.10 10 13.98
2021-01-20 8163 4390583 2583 182721644 42.90 43.00 40.90 41.05 2.00 -4.65% 41.05 135 41.10 32 13.33
2021-01-21 8163 2325337 1273 95621202 41.10 41.65 40.50 41.15 0.10 0.24% 41.15 21 41.20 2 13.36
2021-01-22 8163 1062301 686 43760308 41.10 41.55 40.85 41.35 0.20 0.49% 41.35 2 41.40 4 13.43
2021-01-25 8163 2171438 1242 90902307 41.00 42.40 41.00 42.00 0.65 1.57% 42.00 64 42.05 4 13.64
2021-01-26 8163 2779567 1345 116974568 42.10 42.90 41.35 41.65 0.35 -0.83% 41.65 455 41.70 31 13.52
2021-01-27 8163 968316 599 40508123 42.00 42.10 41.50 41.85 0.20 0.48% 41.85 30 41.90 4 13.59
2021-01-28 8163 1276036 658 53276638 41.40 42.15 41.30 41.80 0.05 -0.12% 41.80 2 41.85 5 13.57
2021-01-29 8163 1355411 843 56248965 42.05 42.30 40.80 41.00 0.80 -1.91% 41.00 67 41.05 33 13.31
2021-02-02 8163 2982183 1635 123324194 41.30 42.40 40.70 41.00 0.45 0% 40.95 4 41.00 8 13.31
2021-02-03 8163 1197408 593 49137790 41.20 41.25 40.80 41.00 0.00 0% 41.00 57 41.10 1 13.31
2021-02-04 8163 1134511 602 46953355 41.20 41.70 41.00 41.65 0.65 1.59% 41.65 34 41.70 10 13.52
2021-02-17 8163 1710376 1009 72198906 42.30 42.50 41.90 42.20 0.25 1.32% 42.15 23 42.20 3 13.70
2021-02-18 8163 2730916 1295 116626038 42.80 42.90 42.15 42.60 0.40 0.95% 42.55 16 42.60 25 13.83
2021-02-19 8163 2687974 1469 115914809 42.50 43.70 42.40 43.55 0.95 2.23% 43.50 24 43.55 13 14.14
2021-02-23 8163 5489895 3039 246000358 44.45 45.25 44.05 44.90 0.75 3.1% 44.90 33 44.95 76 14.58
2021-02-25 8163 3586926 1955 161774854 45.20 45.45 44.85 45.05 0.50 0.33% 45.05 314 45.10 24 14.63
2021-03-02 8163 3618879 2034 164955608 46.60 46.60 44.85 45.30 0.05 0.55% 45.25 1 45.30 46 14.71
2021-03-03 8163 2336124 1291 105676955 45.60 45.70 44.55 45.70 0.40 0.88% 45.65 21 45.70 10 14.84
2021-03-04 8163 3669341 2215 168083720 46.00 46.30 45.15 45.35 0.35 -0.77% 45.30 49 45.35 2 14.72
2021-03-05 8163 2046954 1115 92320126 44.70 45.45 44.70 45.05 0.30 -0.66% 45.05 261 45.10 1 14.63
2021-03-08 8163 1968772 1245 89917627 45.95 46.15 45.25 45.40 0.35 0.78% 45.40 83 45.45 1 14.74
2021-03-09 8163 2559392 1491 116920772 45.85 46.00 45.10 45.75 0.35 0.77% 45.75 4 45.80 13 14.85
2021-03-10 8163 6375472 3442 297880822 46.00 47.40 45.90 47.40 1.65 3.61% 47.30 19 47.40 38 15.39
2021-03-11 8163 7080600 4139 330707739 47.40 47.80 46.20 46.65 0.75 -1.58% 46.65 83 46.70 35 15.15
2021-03-12 8163 4630606 2236 213380821 46.65 46.75 45.70 46.05 0.60 -1.29% 46.05 205 46.10 59 14.95
2021-03-15 8163 2419764 1244 111225629 46.10 46.50 45.75 46.10 0.05 0.11% 46.10 36 46.15 28 14.97
2021-03-16 8163 10568705 6284 502464600 46.50 48.70 46.50 47.55 1.45 3.15% 47.55 362 47.60 29 15.44
2021-03-17 8163 3201826 2006 152140614 47.55 48.00 47.15 47.45 0.10 -0.21% 47.45 19 47.50 81 14.69
2021-03-18 8163 3105807 1530 147698294 47.85 47.90 47.40 47.45 0.00 0% 47.45 522 47.50 4 14.69
2021-03-19 8163 2226060 1356 104533782 47.15 47.20 46.75 47.05 0.40 -0.84% 47.00 11 47.05 17 14.57
2021-03-22 8163 1784216 1136 83836159 47.15 47.30 46.85 47.00 0.05 -0.11% 47.00 310 47.05 2 14.55
2021-03-23 8163 2229939 1351 104039926 47.50 47.55 46.15 46.30 0.70 -1.49% 46.30 30 46.35 6 14.33
2021-03-24 8163 1713047 972 79781257 46.30 47.00 46.20 46.70 0.40 0.86% 46.70 10 46.75 2 14.46
2021-03-25 8163 1715654 1126 79325472 46.70 46.75 46.00 46.05 0.65 -1.39% 46.05 139 46.10 15 14.26
2021-03-26 8163 901545 631 41778804 46.10 46.55 46.10 46.40 0.35 0.76% 46.40 131 46.45 6 14.37
2021-03-29 8163 3303319 1822 156396655 46.70 47.95 46.55 47.55 1.15 2.48% 47.50 8 47.55 2 14.72
2021-03-30 8163 2181493 1409 103710489 47.80 47.85 47.10 47.65 0.10 0.21% 47.65 4 47.70 20 14.75
2021-04-01 8163 1278537 746 60563834 47.80 47.80 47.20 47.40 0.00 -0.52% 47.40 69 47.45 17 14.67
2021-04-06 8163 1985595 1190 94228859 47.80 47.80 47.20 47.40 0.00 0% 47.40 15 47.45 25 14.67
2021-04-07 8163 1791282 1001 84622636 47.60 47.65 47.10 47.30 0.10 -0.21% 47.30 25 47.35 12 14.64
2021-04-08 8163 6828751 4088 331432098 47.40 49.40 47.20 49.20 1.90 4.02% 49.20 5 49.25 25 15.23
2021-04-09 8163 5679301 3415 273517544 49.05 49.05 47.50 48.00 1.20 -2.44% 47.95 116 48.05 8 14.86
2021-04-12 8163 3467350 2058 169052808 48.30 49.25 48.20 48.70 0.70 1.46% 48.65 11 48.70 66 15.08
2021-04-13 8163 4292909 2435 209869716 49.20 49.80 47.85 48.00 0.70 -1.44% 48.00 58 48.05 5 14.86
2021-04-14 8163 3769341 2083 177857157 48.20 48.45 46.10 47.30 0.70 -1.46% 47.30 29 47.35 6 14.64
2021-04-15 8163 1104805 774 52206014 47.65 47.65 46.60 47.40 0.10 0.21% 47.35 35 47.40 52 14.67
2021-04-16 8163 2285812 1538 109959560 47.60 48.50 47.50 48.25 0.85 1.79% 48.20 14 48.25 111 14.94
2021-04-19 8163 3509111 2190 172352983 48.70 49.40 48.40 49.15 0.90 1.87% 49.10 57 49.20 128 15.22
2021-04-20 8163 6241276 3802 312408844 49.15 51.00 48.90 50.50 1.35 2.75% 50.40 27 50.50 37 15.63
2021-04-21 8163 5114803 3015 260329639 50.50 51.70 50.00 51.00 0.50 0.99% 50.90 48 51.00 54 15.79
2021-04-22 8163 6613976 3654 332338264 51.90 52.20 48.90 49.00 2.00 -3.92% 49.00 31 49.05 1 15.17
2021-04-23 8163 3449196 1549 169656133 49.00 49.90 48.60 49.50 0.50 1.02% 49.50 8 49.55 5 15.33
2021-04-26 8163 5180477 2628 263555866 50.30 51.60 49.95 51.20 1.70 3.43% 51.20 112 51.30 70 15.85
2021-04-27 8163 8123650 4321 418901749 51.40 52.40 50.50 52.10 0.90 1.76% 52.10 28 52.20 154 16.13
2021-04-28 8163 6451093 4102 334663474 52.30 52.50 51.10 52.40 0.30 0.58% 52.30 23 52.40 13 16.22
2021-04-29 8163 4195469 2450 216734634 52.90 52.90 51.10 51.20 1.20 -2.29% 51.20 127 51.30 12 15.85
2021-05-03 8163 3622063 2435 180515820 50.80 50.80 49.40 49.40 1.80 -3.52% 49.40 12 49.45 10 15.29
2021-05-04 8163 6009183 3819 283919075 49.60 49.80 45.00 47.00 2.40 -4.86% 46.95 4 47.00 5 14.55
2021-05-05 8163 1972392 1388 93302318 47.10 48.05 46.45 46.80 0.20 -0.43% 46.80 27 46.85 6 14.49
2021-05-06 8163 2414192 1418 112392086 47.20 47.45 45.50 46.20 0.60 -1.28% 46.20 83 46.25 7 14.30
2021-05-07 8163 4434259 2484 214116323 47.20 49.30 47.00 49.00 2.80 6.06% 48.95 1 49.00 22 15.17
2021-05-10 8163 8670005 5219 431755652 49.20 52.00 48.60 49.05 0.05 0.1% 49.05 15 49.10 8 15.19
2021-05-11 8163 4753114 3044 224873806 48.00 48.20 46.20 46.65 2.40 -4.89% 46.60 119 46.65 2 14.44
2021-05-12 8163 5982201 3325 263960245 46.50 46.70 42.00 43.05 3.60 -7.72% 43.05 59 43.10 16 13.33
2021-05-13 8163 5164891 3421 214101618 40.70 42.80 39.50 41.70 1.35 -3.14% 41.70 44 41.75 1 12.91
2021-05-14 8163 3787423 2372 158551142 42.10 43.10 40.80 41.40 0.30 -0.72% 41.30 6 41.40 6 11.53
2021-05-17 8163 3696606 2209 144773331 39.50 40.60 37.85 38.40 3.00 -7.25% 38.40 4 38.45 18 10.70
2021-05-18 8163 2265547 1412 90832381 38.80 40.80 38.80 40.70 2.30 5.99% 40.70 42 40.80 8 11.34
2021-05-19 8163 1963222 1238 80250222 40.70 41.50 40.00 41.50 0.80 1.97% 41.50 85 41.55 6 11.56
2021-05-20 8163 1732264 1160 71019310 41.90 41.95 40.60 40.70 0.80 -1.93% 40.70 1 40.80 1 11.34
2021-05-21 8163 1124058 680 46549816 41.35 41.80 41.15 41.40 0.70 1.72% 41.35 21 41.40 1 11.53
2021-05-24 8163 1165918 785 48126145 41.30 41.80 40.60 41.55 0.15 0.36% 41.50 25 41.55 10 11.57
2021-05-25 8163 1962113 1282 83044069 42.00 42.80 41.80 42.25 0.70 1.68% 42.25 1 42.30 4 11.77
2021-05-26 8163 1405765 843 59355706 42.40 42.45 42.00 42.25 0.00 0% 42.20 9 42.25 5 11.77
2021-05-27 8163 2721307 1878 113816978 42.00 42.70 41.10 42.70 0.45 1.07% 42.15 1 42.70 8 11.89
2021-05-28 8163 2492630 1463 106496531 42.70 43.20 42.30 42.75 0.05 0.12% 42.75 31 42.80 18 11.91
2021-05-31 8163 2287875 1461 97689272 42.70 43.00 42.20 42.65 0.10 -0.23% 42.65 19 42.70 3 11.88
2021-06-01 8163 1547100 903 66689239 43.00 43.35 42.75 43.25 0.60 1.41% 43.25 3 43.30 37 12.05
2021-06-02 8163 2100854 1321 89987146 43.60 43.60 42.30 42.55 0.70 -1.62% 42.50 40 42.60 1 11.85
2021-06-03 8163 1391413 731 59404839 42.65 43.05 42.35 42.80 0.25 0.59% 42.80 6 42.85 2 11.92
2021-06-04 8163 1163413 729 49328074 42.50 42.60 42.25 42.40 0.40 -0.93% 42.40 65 42.50 6 11.81
2021-06-07 8163 1243926 734 52352044 42.65 42.70 41.55 42.10 0.30 -0.71% 42.10 27 42.15 5 11.73
2021-06-08 8163 729782 427 30822808 42.20 42.40 42.15 42.25 0.15 0.36% 42.25 14 42.30 1 11.77
2021-06-09 8163 1175307 729 49940129 42.20 42.65 42.10 42.55 0.30 0.71% 42.50 37 42.55 10 11.85
2021-06-10 8163 4227220 2791 184080106 42.80 44.45 42.70 44.45 1.90 4.47% 44.40 3 44.45 13 12.38
2021-06-11 8163 4422256 2961 196041610 44.90 44.90 43.70 44.50 0.05 0.11% 44.45 21 44.50 82 12.40
2021-06-15 8163 2365136 1411 104128612 44.55 44.85 43.70 44.00 0.50 -1.12% 44.00 21 44.05 2 12.26
2021-06-16 8163 1580718 929 68980134 43.80 43.95 43.30 43.35 0.65 -1.48% 43.30 43 43.35 10 12.08
2021-06-17 8163 1310115 847 57445075 43.35 44.15 43.20 44.15 0.80 1.85% 44.10 2 44.15 23 12.30
2021-06-18 8163 1339114 710 58725143 44.25 44.30 43.70 43.70 0.45 -1.02% 43.70 8 43.90 18 12.17
2021-06-21 8163 1184776 757 51404354 43.35 43.70 43.20 43.35 0.35 -0.8% 43.30 43 43.35 11 12.08
2021-06-22 8163 1293830 880 55933506 43.60 43.80 42.85 42.90 0.45 -1.04% 42.90 10 43.00 8 11.95
2021-06-23 8163 913043 660 39410218 43.00 43.40 42.90 43.30 0.40 0.93% 43.30 9 43.35 1 12.06
2021-06-24 8163 892028 631 38884171 43.40 43.80 43.35 43.65 0.35 0.81% 43.60 5 43.65 14 12.16
2021-06-25 8163 1312687 818 57721509 43.95 44.15 43.70 43.70 0.05 0.11% 43.70 45 43.75 2 12.17
2021-06-28 8163 5750109 3550 260521511 44.10 46.20 44.10 45.90 2.20 5.03% 45.90 39 45.95 118 12.79
2021-06-29 8163 3086405 1880 139896431 46.20 46.20 45.05 45.10 0.80 -1.74% 45.10 3 45.15 1 12.56
2021-06-30 8163 2263961 1444 102877734 45.10 45.95 44.80 45.90 0.80 1.77% 45.90 2 45.95 31 12.79
2021-07-01 8163 2109886 1317 95649897 46.10 46.10 44.90 44.95 0.95 -2.07% 44.90 101 45.00 7 12.52
2021-07-02 8163 976913 588 44248341 45.00 45.60 45.00 45.10 0.15 0.33% 45.10 23 45.15 9 12.56
2021-07-05 8163 2048811 1180 94177339 45.60 46.30 45.50 45.90 0.80 1.77% 45.85 41 45.90 22 12.79
2021-07-06 8163 1573321 947 72356563 46.00 46.40 45.60 45.80 0.10 -0.22% 45.75 38 45.80 1 12.76
2021-07-07 8163 2896224 1739 134116563 46.25 46.75 45.90 46.10 0.30 0.66% 46.05 6 46.10 7 12.84
2021-07-08 8163 1403252 925 64888774 46.20 46.50 46.00 46.20 0.10 0.22% 46.20 12 46.25 25 12.87
2021-07-09 8163 1456313 833 67024319 46.05 46.45 45.75 45.90 0.30 -0.65% 45.90 22 45.95 14 12.79
2021-07-12 8163 1968457 1123 91333424 46.50 46.65 46.15 46.45 0.55 1.2% 46.45 15 46.50 29 12.94
2021-07-13 8163 3157681 1756 147617491 46.85 47.20 46.10 46.10 0.35 -0.75% 46.10 19 46.15 31 12.84
2021-07-14 8163 2110981 1171 97744160 46.10 46.80 45.90 46.15 0.05 0.11% 46.15 18 46.20 5 12.86
2021-07-15 8163 1738640 891 81152330 46.40 46.95 46.40 46.75 0.60 1.3% 46.75 38 46.80 43 13.02
2021-07-16 8163 4548389 2509 216202584 46.50 48.10 46.50 48.00 1.25 2.67% 47.95 29 48.00 70 13.37
2021-07-19 8163 7420850 4336 357082868 49.00 49.10 47.30 48.10 0.10 0.21% 48.10 149 48.15 26 13.40
2021-07-20 8163 3961979 2329 186631964 47.30 48.00 46.65 46.95 1.15 -2.39% 46.95 86 47.00 16 13.08
2021-07-21 8163 2824409 1568 132587363 47.25 47.55 46.20 46.95 0.00 0% 46.90 5 46.95 209 13.08
2021-07-22 8163 2318000 1401 110118950 47.45 47.95 47.20 47.30 0.35 0.75% 47.25 24 47.30 26 13.18
2021-07-23 8163 1655207 982 78538401 47.45 47.85 47.05 47.30 0.00 0% 47.25 25 47.30 29 13.18
2021-07-26 8163 1551529 908 73752068 47.75 47.90 47.20 47.70 0.40 0.85% 47.70 12 47.75 10 13.29
2021-07-27 8163 2008940 1159 95046635 48.00 48.20 46.85 46.90 0.80 -1.68% 46.90 12 46.95 4 13.06
2021-07-28 8163 2734445 1768 127119697 47.30 47.80 45.80 46.50 0.40 -0.85% 46.50 24 46.55 2 12.95
2021-07-29 8163 1162923 857 54144794 47.00 47.00 46.30 46.65 0.15 0.32% 46.60 8 46.70 11 12.99
2021-07-30 8163 1744163 1083 82075344 46.75 47.45 46.60 47.00 0.35 0.75% 47.00 2 47.05 4 13.09
2021-08-02 8163 1304919 882 61834548 47.35 47.65 47.10 47.50 0.50 1.06% 47.45 25 47.50 55 13.23
2021-08-03 8163 1057623 725 50098383 47.75 47.75 47.10 47.20 0.30 -0.63% 47.20 23 47.25 1 13.15
2021-08-04 8163 1234109 726 58492154 47.50 47.60 47.10 47.50 0.30 0.64% 47.45 16 47.50 15 13.23
2021-08-05 8163 1534812 1034 73114500 47.60 47.95 47.35 47.85 0.35 0.74% 47.80 7 47.85 22 13.33
2021-08-06 8163 1375940 852 65327540 47.60 47.75 47.30 47.30 0.55 -1.15% 47.30 23 47.35 8 13.18
2021-08-09 8163 3889304 2196 185835356 47.65 48.30 47.50 47.95 0.65 1.37% 47.95 18 48.00 42 13.36
2021-08-10 8163 1936168 1340 90980148 47.95 48.00 46.60 46.75 1.20 -2.5% 46.75 71 46.80 7 12.27
2021-08-11 8163 2353203 1534 108189029 46.80 46.85 45.30 45.80 0.95 -2.03% 45.80 54 45.85 3 12.02
2021-08-12 8163 968095 713 44237601 45.90 46.20 45.50 45.55 0.25 -0.55% 45.55 32 45.60 37 11.96
2021-08-13 8163 1549424 896 69810894 45.60 45.60 44.80 44.90 0.65 -1.43% 44.90 21 45.00 11 11.78
2021-08-16 8163 1515552 1037 66934256 44.90 45.00 43.70 44.05 0.85 -1.89% 44.05 1 44.10 3 11.56
2021-08-17 8163 1219856 825 53781811 44.05 44.55 43.80 43.90 0.15 -0.34% 43.90 33 43.95 2 11.52
2021-08-18 8163 2772129 1265 121537877 43.70 44.15 43.35 44.00 0.10 0.23% 44.00 26 44.05 1 11.55
2021-08-19 8163 2249205 940 97683598 44.00 44.00 43.15 43.15 0.85 -1.93% 43.15 6 43.20 6 11.33
2021-08-20 8163 2232872 917 96632421 43.15 43.90 42.65 43.40 0.25 0.58% 43.40 33 43.45 2 11.39
2021-08-23 8163 1845293 1073 76974689 41.45 42.15 41.35 41.75 0.00 -3.8% 41.75 6 41.80 3 10.96
2021-08-24 8163 844344 617 35205798 42.10 42.15 41.30 41.35 0.40 -0.96% 41.35 36 41.45 1 10.85
2021-08-25 8163 4499476 2417 192112589 41.65 43.35 41.45 42.60 1.25 3.02% 42.60 28 42.65 2 11.18
2021-08-26 8163 994275 733 42220273 42.60 42.85 42.15 42.60 0.00 0% 42.55 1 42.65 7 11.18
2021-08-27 8163 700174 481 29877157 42.60 43.00 42.40 42.65 0.05 0.12% 42.60 11 42.70 24 11.19
2021-08-30 8163 3377225 1798 147812555 42.95 44.15 42.90 43.90 1.25 2.93% 43.90 11 43.95 15 11.52
2021-08-31 8163 2767200 1544 122121221 44.30 44.65 43.85 44.35 0.45 1.03% 44.35 4 44.40 13 11.64
2021-09-01 8163 1331556 836 58897665 44.40 44.70 43.85 44.60 0.25 0.56% 44.55 2 44.65 21 11.71
2021-09-02 8163 2855633 1457 127702179 44.65 45.15 44.20 44.75 0.15 0.34% 44.75 4 44.80 9 11.75
2021-09-03 8163 1324398 851 59680768 45.10 45.35 44.85 44.85 0.10 0.22% 44.85 8 44.95 7 11.77
2021-09-06 8163 1366861 788 60899714 45.20 45.35 44.00 44.05 0.80 -1.78% 44.05 7 44.10 2 11.56
2021-09-07 8163 1235903 689 54653422 44.05 44.70 43.90 44.10 0.05 0.11% 44.10 8 44.20 6 11.57
2021-09-08 8163 1351103 921 58556531 44.25 44.25 42.80 42.80 1.30 -2.95% 42.75 15 42.80 5 11.23
2021-09-09 8163 596450 406 25573454 41.95 43.25 41.95 42.95 0.15 0.35% 42.90 7 43.00 1 11.27
2021-09-10 8163 578270 354 25185990 43.10 43.80 43.10 43.55 0.60 1.4% 43.50 5 43.55 7 11.43
2021-09-13 8163 338228 257 14721458 43.80 43.80 43.30 43.50 0.05 -0.11% 43.50 2 43.60 14 11.42
2021-09-14 8163 671796 460 28939944 43.75 43.80 42.80 43.00 0.50 -1.15% 42.95 18 43.05 6 11.29
2021-09-15 8163 662680 523 28338291 43.00 43.60 42.55 42.55 0.45 -1.05% 42.55 16 42.70 2 11.17
2021-09-16 8163 521230 390 22049102 42.60 42.75 42.15 42.20 0.35 -0.82% 42.20 11 42.25 7 11.08
2021-09-17 8163 442000 261 18699000 42.20 42.45 42.05 42.45 0.25 0.59% 42.45 1 42.50 9 11.14
2021-09-22 8163 711339 535 29769387 42.20 42.20 41.65 41.80 0.65 -1.53% 41.80 1 41.85 3 10.97
2021-09-23 8163 384812 271 16211468 42.25 42.40 41.90 42.10 0.30 0.72% 42.05 4 42.15 84 11.05
2021-09-24 8163 466067 315 19772691 42.50 42.55 42.30 42.35 0.25 0.59% 42.35 3 42.40 4 11.12
2021-09-27 8163 637179 418 27212446 42.75 43.00 42.30 42.95 0.60 1.42% 42.95 5 43.00 41 11.27
2021-09-28 8163 776676 542 32870950 42.85 42.85 42.10 42.30 0.65 -1.51% 42.30 4 42.35 3 11.10
2021-09-29 8163 1254032 956 52086005 41.70 42.05 41.20 41.30 1.00 -2.36% 41.30 10 41.45 2 10.84
2021-09-30 8163 512309 401 21181870 41.30 41.70 41.00 41.40 0.10 0.24% 41.35 6 41.40 2 10.87
2021-10-01 8163 1288475 928 52271502 41.35 41.35 40.20 40.35 1.05 -2.54% 40.35 11 40.45 4 10.59
2021-10-04 8163 1116072 880 44242734 40.50 40.60 39.05 39.20 1.15 -2.85% 39.20 37 39.25 3 10.29
2021-10-05 8163 665264 493 26236267 38.85 40.20 38.70 40.15 0.95 2.42% 40.10 2 40.15 15 10.54
2021-10-06 8163 557012 406 22232093 40.20 40.40 39.65 39.70 0.45 -1.12% 39.70 8 39.90 1 10.42
2021-10-07 8163 676213 420 27139141 40.30 40.30 39.75 40.20 0.50 1.26% 40.15 8 40.20 10 10.55
2021-10-08 8163 624975 350 25339739 40.40 40.90 40.20 40.25 0.05 0.12% 40.25 2 40.35 3 10.56
2021-10-12 8163 544701 321 21860671 40.20 40.95 39.80 40.00 0.25 -0.62% 40.00 1 40.05 13 10.50
2021-10-13 8163 624065 425 24721804 40.05 40.10 39.35 39.50 0.50 -1.25% 39.45 4 39.50 3 10.37
2021-10-14 8163 425724 291 16773722 39.50 39.80 39.10 39.60 0.10 0.25% 39.60 7 39.65 4 10.39
2021-10-15 8163 493887 288 19904236 40.15 40.50 40.10 40.30 0.70 1.77% 40.30 3 40.35 17 10.58
2021-10-18 8163 220520 180 8897229 40.50 40.55 40.00 40.30 0.00 0% 40.25 8 40.30 3 10.58
2021-10-19 8163 446147 322 18108445 40.30 40.80 40.30 40.60 0.30 0.74% 40.55 7 40.60 6 10.66
2021-10-20 8163 832875 512 34235804 40.80 41.40 40.75 41.15 0.55 1.35% 41.10 9 41.20 2 10.80
2021-10-21 8163 626268 380 26050613 41.20 42.00 40.85 42.00 0.85 2.07% 41.05 2 42.00 41 11.02
2021-10-22 8163 794919 583 32631066 41.65 41.65 40.80 40.90 1.10 -2.62% 40.90 10 40.95 2 10.73
2021-10-25 8163 507234 272 20747010 40.90 41.20 40.60 41.10 0.20 0.49% 41.10 7 41.15 5 10.79
2021-10-26 8163 332368 265 13726583 41.15 41.45 41.15 41.20 0.10 0.24% 41.20 24 41.25 4 10.81
2021-10-27 8163 816390 455 33800733 41.10 41.70 41.10 41.65 0.45 1.09% 41.60 29 41.65 1 10.93
2021-10-28 8163 623620 481 26153579 41.70 42.20 41.65 41.90 0.25 0.6% 41.90 11 41.95 9 11.00
2021-10-29 8163 349143 329 14592940 42.10 42.20 41.50 41.75 0.15 -0.36% 41.75 2 41.80 2 10.96
2021-11-01 8163 1800754 1323 76636542 41.75 43.30 41.75 42.30 0.55 1.32% 42.30 7 42.40 3 11.10
2021-11-02 8163 988210 783 41700648 42.30 42.65 41.70 41.80 0.50 -1.18% 41.80 8 41.85 3 10.97
2021-11-03 8163 3478996 1794 149504597 41.90 43.50 41.90 43.50 1.70 4.07% 43.50 9 43.55 41 11.42
2021-11-04 8163 1246843 1088 54266149 43.50 43.80 43.15 43.45 0.05 -0.11% 43.45 4 43.50 15 11.40
2021-11-05 8163 676736 583 29258138 43.55 43.60 43.10 43.15 0.30 -0.69% 43.15 37 43.20 1 11.33
2021-11-08 8163 1129282 755 49183505 43.30 43.85 43.20 43.50 0.35 0.81% 43.45 38 43.50 7 11.42
2021-11-09 8163 592732 481 25751887 43.75 43.75 43.30 43.40 0.10 -0.23% 43.40 22 43.45 24 11.39
2021-11-10 8163 1858914 1290 81602058 43.60 44.35 43.55 43.80 0.40 0.92% 43.75 2 43.80 4 11.26
2021-11-11 8163 1239944 813 53651847 43.70 43.70 43.00 43.05 0.75 -1.71% 43.05 29 43.10 13 11.07
2021-11-12 8163 596144 556 25634825 43.45 43.45 42.85 43.00 0.05 -0.12% 42.95 10 43.05 17 11.05
2021-11-15 8163 1124036 753 48374124 43.35 43.50 42.75 42.80 0.20 -0.47% 42.80 35 42.85 2 11.00
2021-11-16 8163 1136949 801 48644882 42.80 43.25 42.45 42.55 0.25 -0.58% 42.50 65 42.55 9 10.94
2021-11-17 8163 1287232 828 55751996 42.65 43.55 42.65 43.40 0.85 2% 43.35 20 43.40 7 11.16
2021-11-18 8163 589808 444 25498654 43.50 43.50 42.95 43.25 0.15 -0.35% 43.20 13 43.25 6 11.12
2021-11-19 8163 980878 581 42195972 43.50 43.55 42.85 42.90 0.35 -0.81% 42.90 11 43.00 11 11.03
2021-11-22 8163 7040485 4181 315346125 43.00 45.60 43.00 45.45 2.55 5.94% 45.45 64 45.50 200 11.68
2021-11-23 8163 16988380 9085 792518156 46.00 47.55 45.00 47.05 1.60 3.52% 47.05 36 47.10 33 12.10
2021-11-24 8163 9136398 5985 420795463 47.05 47.05 45.55 46.00 1.05 -2.23% 45.95 20 46.00 161 11.83
2021-11-25 8163 3177180 1982 146767393 46.35 46.60 46.00 46.10 0.10 0.22% 46.10 39 46.15 13 11.85
2021-11-26 8163 5719345 3611 266543121 46.80 47.35 46.10 46.15 0.05 0.11% 46.15 12 46.20 1 11.86
2021-11-29 8163 3784849 2706 171630461 45.85 45.95 44.30 45.80 0.35 -0.76% 45.70 66 45.80 43 11.77
2021-11-30 8163 4124604 2307 192826741 46.15 47.20 46.05 46.50 0.70 1.53% 46.50 25 46.70 14 11.95
2021-12-01 8163 3159936 2001 148332940 46.20 47.35 46.05 47.15 0.65 1.4% 47.10 23 47.15 17 12.12
2021-12-02 8163 23002522 14353 1128061350 47.65 50.20 47.50 48.65 1.50 3.18% 48.65 17 48.70 10 12.51
2021-12-03 8163 10385087 7614 512069141 48.75 49.80 48.50 49.60 0.95 1.95% 49.60 79 49.65 70 12.75
2021-12-06 8163 6411955 4429 317870629 50.00 50.30 49.00 49.20 0.40 -0.81% 49.20 61 49.25 12 12.65
2021-12-07 8163 5865103 3722 291632304 50.00 50.30 49.20 49.65 0.45 0.91% 49.60 91 49.65 5 12.76
2021-12-08 8163 5898546 4260 291090936 50.40 50.50 49.00 49.00 0.65 -1.31% 49.00 169 49.05 12 12.60
2021-12-09 8163 4343858 2951 210291390 49.50 49.50 48.00 48.30 0.70 -1.43% 48.30 45 48.35 14 12.42
2021-12-10 8163 3722110 2396 181825124 48.15 49.30 48.10 49.15 0.85 1.76% 49.10 16 49.15 31 12.64
2021-12-13 8163 2188916 2144 107313733 49.15 49.40 48.60 48.85 0.30 -0.61% 48.85 32 48.90 10 12.56
2021-12-14 8163 3595365 2401 175797617 49.00 49.45 48.30 48.55 0.30 -0.61% 48.50 74 48.55 8 12.48
2021-12-15 8163 1995065 1688 96606704 48.80 49.05 48.10 48.20 0.35 -0.72% 48.20 14 48.25 3 12.39
2021-12-16 8163 7063903 4259 350033929 48.75 50.00 48.70 49.85 1.65 3.42% 49.80 17 49.85 64 12.81
2021-12-17 8163 4815931 3837 235308202 49.55 49.55 48.30 48.80 1.05 -2.11% 48.80 4 48.85 6 12.54
2021-12-20 8163 1735435 1282 84617005 48.90 49.40 48.40 48.50 0.30 -0.61% 48.50 80 48.55 1 12.47
2021-12-21 8163 1804827 1208 87364304 48.80 48.80 48.20 48.50 0.00 0% 48.45 2 48.50 3 12.47
2021-12-22 8163 1413282 959 68870121 49.10 49.10 48.50 48.50 0.00 0% 48.50 151 48.55 1 12.47
2021-12-23 8163 1423386 944 69151337 48.85 48.95 48.45 48.60 0.10 0.21% 48.55 18 48.60 40 12.49
2021-12-24 8163 6080827 3500 300567510 48.75 49.85 48.70 49.35 0.75 1.54% 49.30 64 49.35 12 12.69
2021-12-27 8163 2854425 1911 141136566 49.45 49.75 49.10 49.55 0.20 0.41% 49.55 56 49.60 63 12.74
2021-12-28 8163 2142555 1509 106100579 49.80 49.95 49.20 49.35 0.20 -0.4% 49.35 34 49.40 12 12.69
2021-12-29 8163 11522845 7351 583340973 49.45 51.70 49.30 51.00 1.65 3.34% 51.00 51 51.10 51 13.11
2021-12-30 8163 3894497 2865 197594697 51.00 51.30 50.40 50.70 0.30 -0.59% 50.70 101 50.80 11 13.03