菱光(8249)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　　　19.95
0
0%		19.90
-0.05
-0.25%		 19.65
-0.25
-1.26%		19.45
-0.2
-1.02%		 　19.70
0.25
1.29%		19.35
-0.35
-1.78%		19.50
0.15
0.78%		19.40
-0.1
-0.51%		19.20
-0.2
-1.03%		 　19.10
-0.1
-0.52%		19.20
0.1
0.52%		18.95
-0.25
-1.3%		18.90
-0.05
-0.26%		18.95
0.05
0.26%		 　19.10
0.15
0.79%		19.00
-0.1
-0.52%		19.05
0.05
0.26%		18.95
-0.1
-0.52%		18.80
-0.15
-0.79%		 19.25
2 月　18.75
-0.05
-0.27%		18.90
0.15
0.8%		18.95
0.05
0.26%		 　　　　　　　　　　　19.60
0.65
3.43%		19.95
0.35
1.79%		19.95
0
0%		 　　20.15
0.2
1%		 20.15
0
0%		 19.78
3 月　20.00
-0.15
-0.74%		20.20
0.2
1%		20.10
-0.1
-0.5%		20.05
-0.05
-0.25%		 　20.15
0.1
0.5%		20.10
-0.05
-0.25%		20.30
0.2
1%		20.45
0.15
0.74%		20.50
0.05
0.24%		 　21.40
0.9
4.39%		21.85
0.45
2.1%		22.15
0.3
1.37%		21.95
-0.2
-0.9%		21.85
-0.1
-0.46%		 　22.05
0.2
0.92%		21.85
-0.2
-0.91%		23.05
1.2
5.49%		22.75
-0.3
-1.3%		22.85
0.1
0.44%		 　23.10
0.25
1.09%		23.40
0.3
1.3%		 21.55
4 月23.60
0.2
0.85%		 　　　23.95
0.35
1.48%		24.20
0.25
1.04%		24.55
0.35
1.45%		24.30
-0.25
-1.02%		 　24.45
0.15
0.62%		23.80
-0.65
-2.66%		23.60
-0.2
-0.84%		24.00
0.4
1.69%		24.20
0.2
0.83%		 　24.40
0.2
0.83%		25.45
1.05
4.3%		25.85
0.4
1.57%		24.65
-1.2
-4.64%		25.10
0.45
1.83%		 　25.20
0.1
0.4%		25.20
0
0%		26.00
0.8
3.17%		24.90
-1.1
-4.23%		 24.53
5 月　　23.90
-1
-4.02%		23.15
-0.75
-3.14%		23.20
0.05
0.22%		23.35
0.15
0.65%		23.80
0.45
1.93%		 　23.80
0
0%		23.10
-0.7
-2.94%		21.60
-1.5
-6.49%		21.60
0
0%		21.50
-0.1
-0.46%		 　19.90
-1.6
-7.44%		21.45
1.55
7.79%		21.35
-0.1
-0.47%		21.15
-0.2
-0.94%		21.60
0.45
2.13%		 　21.75
0.15
0.69%		21.80
0.05
0.23%		21.75
-0.05
-0.23%		21.45
-0.3
-1.38%		21.80
0.35
1.63%		 22.00
0.2
0.92%		22.09
6 月22.40
0.4
1.82%		22.25
-0.15
-0.67%		22.30
0.05
0.22%		22.10
-0.2
-0.9%		 　21.95
-0.15
-0.68%		22.15
0.2
0.91%		21.90
-0.25
-1.13%		22.45
0.55
2.51%		23.00
0.55
2.45%		 　　24.40
1.4
6.09%		24.25
-0.15
-0.61%		24.15
-0.1
-0.41%		24.40
0.25
1.04%		 　24.30
-0.1
-0.41%		26.70
2.4
9.88%		28.45
1.75
6.55%		28.45
0
0%		28.50
0.05
0.18%		 　28.60
0.1
0.35%		28.60
0
0%		28.55
-0.05
-0.17%		 24.91
7 月28.55
0
0%		28.60
0.05
0.18%		 　29.00
0.4
1.4%		28.65
-0.35
-1.21%		28.75
0.1
0.35%		28.75
0
0%		28.70
-0.05
-0.17%		 　28.60
-0.1
-0.35%		28.65
0.05
0.17%		28.70
0.05
0.17%		28.75
0.05
0.17%		28.80
0.05
0.17%		 　28.65
-0.15
-0.52%		28.70
0.05
0.17%		28.60
-0.1
-0.35%		28.70
0.1
0.35%		28.85
0.15
0.52%		 　29.95
1.1
3.81%		28.65
-1.3
-4.34%		28.55
-0.1
-0.35%		28.55
0
0%		28.55
0
0%		 28.79
8 月　28.75
0.2
0.7%		29.00
0.25
0.87%		29.05
0.05
0.17%		27.80
-1.25
-4.3%		27.80
0
0%		 　27.75
-0.05
-0.18%		27.95
0.2
0.72%		28.15
0.2
0.72%		28.45
0.3
1.07%		28.80
0.35
1.23%		 　28.70
-0.1
-0.35%		28.65
-0.05
-0.17%		28.70
0.05
0.17%		28.55
-0.15
-0.52%		28.55
0
0%		 　28.60
0.05
0.18%		28.70
0.1
0.35%		29.10
0.4
1.39%		32.00
2.9
9.97%		29.25
-2.75
-8.59%		 　29.40
0.15
0.51%		30.05
0.65
2.21%		28.78
9 月31.85
1.8
5.99%		31.75
-0.1
-0.31%		32.00
0.25
0.79%		 　32.40
0.4
1.25%		33.00
0.6
1.85%		30.30
-2.7
-8.18%		29.90
-0.4
-1.32%		28.40
-1.5
-5.02%		 　29.45
1.05
3.7%		28.50
-0.95
-3.23%		28.80
0.3
1.05%		28.40
-0.4
-1.39%		26.90
-1.5
-5.28%		 　　　25.40
-1.5
-5.58%		25.70
0.3
1.18%		26.30
0.6
2.33%		 　25.70
-0.6
-2.28%		25.35
-0.35
-1.36%		25.70
0.35
1.38%		25.80
0.1
0.39%		 28.39
10 月25.30
-0.5
-1.94%		 　25.30
0
0%		26.05
0.75
2.96%		25.45
-0.6
-2.3%		26.30
0.85
3.34%		26.35
0.05
0.19%		 　　25.55
-0.8
-3.04%		26.00
0.45
1.76%		25.70
-0.3
-1.15%		26.70
1
3.89%		 　27.00
0.3
1.12%		26.65
-0.35
-1.3%		26.35
-0.3
-1.13%		26.20
-0.15
-0.57%		26.40
0.2
0.76%		 　27.00
0.6
2.27%		27.25
0.25
0.93%		26.45
-0.8
-2.94%		27.05
0.6
2.27%		27.10
0.05
0.18%		 26.34
11 月26.90
-0.2
-0.74%		26.00
-0.9
-3.35%		26.55
0.55
2.12%		26.65
0.1
0.38%		26.30
-0.35
-1.31%		 　26.10
-0.2
-0.76%		26.10
0
0%		26.40
0.3
1.15%		26.95
0.55
2.08%		26.60
-0.35
-1.3%		 　26.50
-0.1
-0.38%		27.10
0.6
2.26%		27.05
-0.05
-0.18%		26.90
-0.15
-0.55%		26.95
0.05
0.19%		 　27.45
0.5
1.86%		26.75
-0.7
-2.55%		26.65
-0.1
-0.37%		26.25
-0.4
-1.5%		25.50
-0.75
-2.86%		 　25.40
-0.1
-0.39%		25.60
0.2
0.79%		 26.44
12 月25.70
0.1
0.39%		25.10
-0.6
-2.33%		25.20
0.1
0.4%		 　25.40
0.2
0.79%		25.10
-0.3
-1.18%		25.25
0.15
0.6%		25.20
-0.05
-0.2%		25.10
-0.1
-0.4%		 　25.10
0
0%		24.80
-0.3
-1.2%		24.45
-0.35
-1.41%		24.45
0
0%		24.45
0
0%		 　24.35
-0.1
-0.41%		24.55
0.2
0.82%		24.50
-0.05
-0.2%		24.80
0.3
1.22%		24.95
0.15
0.6%		 　25.20
0.25
1%		25.40
0.2
0.79%		25.35
-0.05
-0.2%		25.15
-0.2
-0.79%		　24.98

說明:最高漲幅:9.97%最低跌幅:-8.59% 最高價:33.00最低價:18.75平均價:24.82,灰色底表示週末,漲151天(56.95)元,跌127天(-50.6)元,平盤24天
10%=2,8%=1,7%=1,6%=3,5%=1,4%=8,3%=6,2%=22,1%=73,0%=58,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=6,-6%=8,-7%=10,-8%=38,-9%=55,

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 8249 272280 143 5423728 19.80 20.00 19.80 19.95 0.10 0% 19.95 13 20.00 55 18.82
2021-01-05 8249 382899 174 7618674 20.00 20.00 19.80 19.90 0.05 -0.25% 19.90 34 19.95 43 18.77
2021-01-07 8249 375277 149 7419769 19.85 19.85 19.65 19.65 0.05 -1.26% 19.65 49 19.70 1 18.54
2021-01-08 8249 407161 231 7942669 19.70 19.75 19.35 19.45 0.20 -1.02% 19.45 6 19.50 4 18.35
2021-01-11 8249 257606 189 5064914 19.55 19.75 19.55 19.70 0.25 1.29% 19.65 22 19.75 26 18.58
2021-01-12 8249 509183 243 9890906 19.70 19.70 19.20 19.35 0.35 -1.78% 19.35 4 19.40 1 18.25
2021-01-13 8249 229254 146 4456535 19.40 19.60 19.30 19.50 0.15 0.78% 19.45 2 19.50 22 18.40
2021-01-14 8249 161393 110 3133191 19.50 19.50 19.30 19.40 0.10 -0.51% 19.40 35 19.45 6 18.30
2021-01-15 8249 409037 209 7892183 19.50 19.50 19.15 19.20 0.20 -1.03% 19.20 1 19.30 10 18.11
2021-01-18 8249 207636 138 3965637 19.30 19.30 19.00 19.10 0.10 -0.52% 19.10 6 19.15 20 18.02
2021-01-19 8249 207830 163 3993800 19.10 19.30 19.10 19.20 0.10 0.52% 19.20 1 19.25 3 18.11
2021-01-20 8249 478943 252 9115022 19.20 19.20 18.95 18.95 0.25 -1.3% 18.95 1 19.00 2 17.88
2021-01-21 8249 258357 160 4899158 18.95 19.20 18.85 18.90 0.05 -0.26% 18.85 22 18.90 7 17.83
2021-01-22 8249 128153 87 2428358 18.95 19.00 18.85 18.95 0.05 0.26% 18.95 16 19.00 39 17.88
2021-01-25 8249 211610 139 4026019 18.95 19.10 18.90 19.10 0.15 0.79% 19.05 9 19.15 13 18.02
2021-01-26 8249 253702 138 4853588 19.10 19.25 19.00 19.00 0.10 -0.52% 19.00 64 19.05 1 17.92
2021-01-27 8249 140148 91 2680098 19.05 19.20 19.05 19.05 0.05 0.26% 19.05 18 19.15 22 17.97
2021-01-28 8249 164342 98 3115513 19.05 19.10 18.85 18.95 0.10 -0.52% 18.95 5 19.00 6 17.88
2021-01-29 8249 295286 173 5581048 18.95 19.05 18.75 18.80 0.15 -0.79% 18.75 4 18.80 3 17.74
2021-02-02 8249 161025 97 3024567 18.80 18.90 18.70 18.75 0.05 -0.27% 18.75 25 18.80 3 17.69
2021-02-03 8249 257075 122 4861850 18.80 19.05 18.75 18.90 0.15 0.8% 18.90 9 19.00 11 17.83
2021-02-04 8249 95521 75 1812653 19.05 19.05 18.90 18.95 0.05 0.26% 18.95 3 19.00 27 17.88
2021-02-17 8249 687304 345 13426825 19.30 19.65 19.30 19.60 0.60 3.43% 19.55 15 19.65 24 18.49
2021-02-18 8249 583396 317 11571635 19.85 19.95 19.70 19.95 0.35 1.79% 19.90 12 19.95 35 18.82
2021-02-19 8249 321192 215 6385874 20.00 20.00 19.75 19.95 0.00 0% 19.90 26 19.95 8 18.82
2021-02-23 8249 423226 247 8503816 20.10 20.20 20.00 20.15 0.00 1% 20.10 46 20.15 64 19.01
2021-02-25 8249 492051 271 9900544 20.15 20.20 20.10 20.15 0.15 0% 20.10 13 20.15 22 19.01
2021-03-02 8249 582555 324 11772057 20.10 20.35 20.00 20.00 0.00 -0.74% 20.00 8 20.10 14 18.87
2021-03-03 8249 332723 279 6690738 20.05 20.25 19.95 20.20 0.20 1% 20.15 41 20.20 4 19.06
2021-03-04 8249 288567 177 5804536 20.20 20.25 20.05 20.10 0.10 -0.5% 20.10 38 20.15 11 18.96
2021-03-05 8249 308288 228 6188987 20.10 20.20 20.00 20.05 0.05 -0.25% 20.05 40 20.10 8 18.92
2021-03-08 8249 676196 321 13630825 20.15 20.30 20.05 20.15 0.10 0.5% 20.10 8 20.15 5 19.01
2021-03-09 8249 444078 249 8940940 20.15 20.25 20.00 20.10 0.05 -0.25% 20.10 36 20.15 1 18.96
2021-03-10 8249 288451 224 5840421 20.20 20.30 20.20 20.30 0.20 1% 20.20 39 20.30 314 19.15
2021-03-11 8249 798908 370 16354178 20.30 20.60 20.30 20.45 0.15 0.74% 20.40 21 20.45 40 19.29
2021-03-12 8249 411638 259 8436759 20.50 20.60 20.40 20.50 0.05 0.24% 20.50 3 20.55 66 19.34
2021-03-15 8249 1463115 689 30863766 20.50 21.45 20.50 21.40 0.90 4.39% 21.35 6 21.40 23 20.19
2021-03-16 8249 1475811 714 32090083 21.50 21.90 21.50 21.85 0.45 2.1% 21.85 7 21.90 53 20.61
2021-03-17 8249 2154259 892 47945771 21.90 22.50 21.90 22.15 0.30 1.37% 22.10 13 22.15 2 20.90
2021-03-18 8249 1004108 552 22029856 22.20 22.30 21.70 21.95 0.20 -0.9% 21.90 3 21.95 14 20.71
2021-03-19 8249 894217 509 19464002 21.75 22.05 21.60 21.85 0.10 -0.46% 21.85 34 21.90 2 20.61
2021-03-22 8249 557651 298 12274211 22.00 22.15 21.90 22.05 0.20 0.92% 22.00 24 22.05 10 20.80
2021-03-23 8249 486949 306 10657261 22.15 22.20 21.70 21.85 0.20 -0.91% 21.85 7 21.90 9 20.61
2021-03-24 8249 3127972 1137 70794616 21.85 23.25 21.75 23.05 1.20 5.49% 23.00 216 23.05 23 21.75
2021-03-25 8249 1448673 746 32845890 23.05 23.05 22.45 22.75 0.30 -1.3% 22.55 2 22.75 12 21.46
2021-03-26 8249 746357 366 16898888 22.75 22.85 22.40 22.85 0.10 0.44% 22.80 35 22.85 26 21.56
2021-03-29 8249 846580 497 19477567 23.00 23.30 22.85 23.10 0.25 1.09% 23.05 31 23.10 22 21.79
2021-03-30 8249 1318675 694 30719143 23.20 23.70 22.85 23.40 0.30 1.3% 23.40 16 23.45 21 22.08
2021-04-01 8249 683539 685 16087315 23.70 23.70 23.40 23.60 0.05 0.85% 23.55 3 23.60 21 15.73
2021-04-06 8249 930001 904 22193048 23.65 24.05 23.65 23.95 0.35 1.48% 23.90 12 23.95 5 15.97
2021-04-07 8249 1158191 772 27752381 23.95 24.25 23.75 24.20 0.25 1.04% 24.15 4 24.20 66 16.13
2021-04-08 8249 1200423 824 29469568 24.25 24.80 24.25 24.55 0.35 1.45% 24.50 19 24.55 13 16.37
2021-04-09 8249 703256 613 17099316 24.55 24.60 24.10 24.30 0.25 -1.02% 24.30 5 24.35 1 16.20
2021-04-12 8249 1207200 626 29590847 24.55 24.75 24.35 24.45 0.15 0.62% 24.45 5 24.50 21 16.30
2021-04-13 8249 1005178 702 24350348 24.55 24.70 23.80 23.80 0.65 -2.66% 23.75 19 23.80 56 15.87
2021-04-14 8249 1320292 870 30791389 23.80 23.90 22.85 23.60 0.20 -0.84% 23.55 20 23.60 39 15.73
2021-04-15 8249 446218 473 10645126 23.60 24.05 23.60 24.00 0.40 1.69% 23.95 7 24.00 28 16.00
2021-04-16 8249 546784 432 13202270 24.00 24.35 24.00 24.20 0.20 0.83% 24.20 2 24.25 3 16.13
2021-04-19 8249 923529 851 22454395 24.35 24.40 24.20 24.40 0.20 0.83% 24.35 2 24.40 4 16.27
2021-04-20 8249 2117586 1494 53055138 24.50 25.70 24.30 25.45 1.05 4.3% 25.45 2 25.50 27 16.97
2021-04-21 8249 2006481 1466 50991566 25.40 25.85 24.90 25.85 0.40 1.57% 25.85 14 25.90 47 17.23
2021-04-22 8249 4677876 2567 119736914 25.80 26.35 24.45 24.65 1.20 -4.64% 24.60 10 24.65 11 16.43
2021-04-23 8249 1311727 747 32748736 24.65 25.25 24.50 25.10 0.45 1.83% 25.10 48 25.15 21 16.73
2021-04-26 8249 1726091 852 43648243 25.70 25.75 25.05 25.20 0.10 0.4% 25.15 31 25.20 13 16.80
2021-04-27 8249 1304144 575 32597247 25.20 25.35 24.75 25.20 0.00 0% 25.15 19 25.20 1 16.80
2021-04-28 8249 2307725 1071 59274981 25.30 26.20 25.20 26.00 0.80 3.17% 25.95 3 26.00 17 17.33
2021-04-29 8249 2400901 1125 60171759 26.00 26.00 24.60 24.90 1.10 -4.23% 24.90 1 24.95 3 16.60
2021-05-03 8249 1355534 717 32904863 25.20 25.20 23.85 23.90 1.00 -4.02% 23.90 2 23.95 3 15.93
2021-05-04 8249 1550968 789 35456037 24.00 24.00 22.00 23.15 0.75 -3.14% 23.10 2 23.15 24 15.43
2021-05-05 8249 548531 333 12792881 23.00 23.75 22.70 23.20 0.05 0.22% 23.20 12 23.30 5 15.47
2021-05-06 8249 474600 295 11051904 23.30 23.90 22.85 23.35 0.15 0.65% 23.15 9 23.35 2 15.57
2021-05-07 8249 516016 274 12146960 23.40 23.80 23.15 23.80 0.45 1.93% 23.70 4 23.80 1 15.87
2021-05-10 8249 477695 361 11400920 24.00 24.10 23.45 23.80 0.00 0% 23.75 7 23.80 2 15.87
2021-05-11 8249 883200 457 20583863 23.80 23.80 22.85 23.10 0.70 -2.94% 23.10 19 23.15 10 15.40
2021-05-12 8249 1246190 683 27139810 22.65 22.90 20.85 21.60 1.50 -6.49% 21.55 5 21.60 17 11.37
2021-05-13 8249 685752 345 14625816 21.15 21.85 20.70 21.60 0.00 0% 21.40 2 21.60 4 11.37
2021-05-14 8249 638153 306 13821035 21.75 21.95 21.35 21.50 0.10 -0.46% 21.45 1 21.50 4 11.32
2021-05-17 8249 879490 507 17611481 19.45 20.85 19.45 19.90 1.60 -7.44% 19.90 6 20.00 20 10.47
2021-05-18 8249 623280 286 13078548 20.45 21.55 20.40 21.45 1.55 7.79% 21.45 3 21.50 22 11.29
2021-05-19 8249 334058 213 7091567 21.20 21.45 20.90 21.35 0.10 -0.47% 21.35 3 21.40 1 11.24
2021-05-20 8249 596218 316 12719854 21.30 21.55 21.10 21.15 0.20 -0.94% 21.15 112 21.30 5 11.13
2021-05-21 8249 357848 199 7686351 21.50 21.65 21.30 21.60 0.45 2.13% 21.50 3 21.65 34 11.37
2021-05-24 8249 278116 177 6018971 21.50 21.95 21.30 21.75 0.15 0.69% 21.60 3 21.75 12 11.45
2021-05-25 8249 257927 175 5629775 21.90 21.95 21.75 21.80 0.05 0.23% 21.75 12 21.80 24 11.47
2021-05-26 8249 229159 132 4988522 21.90 21.90 21.65 21.75 0.05 -0.23% 21.75 4 21.80 2 11.45
2021-05-27 8249 360184 204 7753333 21.70 21.70 21.45 21.45 0.30 -1.38% 21.45 6 21.50 2 11.29
2021-05-28 8249 169026 105 3678035 21.55 21.90 21.55 21.80 0.35 1.63% 21.75 2 21.80 3 11.47
2021-05-31 8249 320171 193 7050516 22.00 22.15 21.85 22.00 0.20 0.92% 22.00 5 22.05 3 11.58
2021-06-01 8249 283533 167 6329225 22.20 22.50 22.05 22.40 0.40 1.82% 22.40 7 22.45 2 11.79
2021-06-02 8249 269205 185 6002376 22.50 22.50 22.10 22.25 0.15 -0.67% 22.20 2 22.30 5 11.71
2021-06-03 8249 168607 139 3750836 22.40 22.40 22.15 22.30 0.05 0.22% 22.20 14 22.30 6 11.74
2021-06-04 8249 349205 230 7726830 22.30 22.30 22.00 22.10 0.20 -0.9% 22.10 2 22.15 3 11.63
2021-06-07 8249 521300 266 11444253 22.20 22.40 21.75 21.95 0.15 -0.68% 21.90 4 21.95 3 11.55
2021-06-08 8249 217032 101 4788165 22.00 22.20 21.90 22.15 0.20 0.91% 22.10 1 22.15 3 11.66
2021-06-09 8249 189246 145 4170827 22.15 22.25 21.90 21.90 0.25 -1.13% 21.90 36 21.95 4 11.53
2021-06-10 8249 482589 268 10766608 22.15 22.65 22.05 22.45 0.55 2.51% 22.45 2 22.50 2 11.82
2021-06-11 8249 679370 368 15583771 22.80 23.20 22.80 23.00 0.55 2.45% 23.00 2 23.05 15 12.11
2021-06-15 8249 2181079 1071 52540599 23.05 24.60 23.05 24.40 1.40 6.09% 24.35 11 24.40 3 12.84
2021-06-16 8249 1140648 567 27864781 24.40 24.80 23.90 24.25 0.15 -0.61% 24.25 10 24.30 2 12.76
2021-06-17 8249 892585 445 21548837 24.15 24.45 23.80 24.15 0.10 -0.41% 24.10 20 24.15 2 12.71
2021-06-18 8249 445280 286 10791116 24.20 24.40 24.05 24.40 0.25 1.04% 24.40 2 24.45 37 12.84
2021-06-21 8249 729590 403 17710345 24.30 24.65 24.05 24.30 0.10 -0.41% 24.25 17 24.30 5 12.79
2021-06-22 8249 1202865 541 32116473 26.70 26.70 26.70 26.70 2.40 9.88% 26.70 123922 0.00 0 14.05
2021-06-23 8249 12737456 4334 363409734 28.65 28.80 28.40 28.45 1.75 6.55% 28.45 77 28.50 341 14.97
2021-06-24 8249 3708898 1838 105620810 28.50 28.60 28.45 28.45 0.00 0% 28.45 891 28.50 152 14.97
2021-06-25 8249 2391565 848 68222536 28.50 28.60 28.50 28.50 0.05 0.18% 28.50 802 28.55 86 15.00
2021-06-28 8249 1694041 598 48379459 28.55 28.60 28.50 28.60 0.10 0.35% 28.55 270 28.60 418 15.05
2021-06-29 8249 2169313 650 61960326 28.60 28.60 28.55 28.60 0.00 0% 28.55 387 28.60 351 15.05
2021-06-30 8249 2106811 715 60092858 28.55 28.60 28.50 28.55 0.05 -0.17% 28.50 260 28.55 201 15.03
2021-07-01 8249 1312633 419 37496007 28.55 28.60 28.55 28.55 0.00 0% 28.55 35 28.60 470 15.03
2021-07-02 8249 1841397 573 52604934 28.55 28.65 28.50 28.60 0.05 0.18% 28.60 65 28.65 100 15.05
2021-07-05 8249 3258410 1079 94200765 28.65 29.00 28.65 29.00 0.40 1.4% 28.95 13 29.00 180 15.26
2021-07-06 8249 2148423 670 61952037 29.00 29.00 28.65 28.65 0.35 -1.21% 28.65 213 28.70 25 15.08
2021-07-07 8249 1482482 460 42664433 28.65 28.90 28.60 28.75 0.10 0.35% 28.70 66 28.75 16 15.13
2021-07-08 8249 1274652 415 36670502 28.85 28.85 28.70 28.75 0.00 0% 28.75 10 28.80 120 15.13
2021-07-09 8249 968397 321 27777893 28.75 28.80 28.60 28.70 0.05 -0.17% 28.70 6 28.75 233 15.11
2021-07-12 8249 1183839 384 33900940 28.70 28.70 28.60 28.60 0.10 -0.35% 28.60 458 28.65 20 15.05
2021-07-13 8249 1601485 390 45903900 28.60 28.75 28.60 28.65 0.05 0.17% 28.65 175 28.70 5 15.08
2021-07-14 8249 1294550 311 37187105 28.70 28.80 28.65 28.70 0.05 0.17% 28.70 30 28.75 22 15.11
2021-07-15 8249 657610 262 18908079 28.70 28.80 28.70 28.75 0.05 0.17% 28.75 24 28.80 457 15.13
2021-07-16 8249 743720 287 21408060 28.75 28.85 28.75 28.80 0.05 0.17% 28.75 4 28.80 269 15.16
2021-07-19 8249 1729314 419 49606612 28.80 28.80 28.60 28.65 0.15 -0.52% 28.60 151 28.65 7 15.08
2021-07-20 8249 779019 311 22305693 28.65 28.70 28.55 28.70 0.05 0.17% 28.65 1 28.70 106 15.11
2021-07-21 8249 1079610 352 30865973 28.70 28.75 28.50 28.60 0.10 -0.35% 28.55 20 28.60 34 15.05
2021-07-22 8249 552000 261 15891150 28.85 28.90 28.70 28.70 0.10 0.35% 28.70 71 28.75 11 15.11
2021-07-23 8249 2689841 487 77620330 28.90 28.95 28.75 28.85 0.15 0.52% 28.80 2 28.85 110 15.18
2021-07-26 8249 7301806 2486 215155289 28.85 30.10 28.85 29.95 1.10 3.81% 29.90 13 29.95 84 15.76
2021-07-27 8249 4238405 1841 122850981 30.00 30.00 28.50 28.65 1.30 -4.34% 28.65 34 28.70 8 15.08
2021-07-28 8249 3688102 984 105298528 28.65 28.80 28.45 28.55 0.10 -0.35% 28.55 5 28.60 4 15.03
2021-07-29 8249 768020 343 21940387 28.65 28.70 28.50 28.55 0.00 0% 28.55 17 28.60 5 15.03
2021-07-30 8249 721734 394 20613352 28.55 28.70 28.50 28.55 0.00 0% 28.50 937 28.55 8 15.03
2021-08-02 8249 802933 297 23028780 28.60 28.85 28.60 28.75 0.20 0.7% 28.70 152 28.75 5 15.13
2021-08-03 8249 3122805 607 90511927 28.85 29.05 28.85 29.00 0.25 0.87% 28.95 376 29.00 261 15.26
2021-08-04 8249 2897680 697 84119530 29.00 29.20 28.90 29.05 0.05 0.17% 29.00 172 29.05 79 15.29
2021-08-05 8249 1726144 631 48054971 27.90 27.90 27.65 27.80 0.00 -4.3% 27.80 28 27.85 13 14.63
2021-08-06 8249 1685848 660 46840348 27.85 27.85 27.65 27.80 0.00 0% 27.75 129 27.80 100 14.63
2021-08-09 8249 1515636 472 42050168 27.75 27.80 27.60 27.75 0.05 -0.18% 27.75 36 27.80 417 14.61
2021-08-10 8249 3001183 782 83826954 27.80 28.10 27.80 27.95 0.20 0.72% 27.95 84 28.00 11 14.71
2021-08-11 8249 2101425 535 59088835 28.00 28.20 28.00 28.15 0.20 0.72% 28.10 172 28.15 13 14.82
2021-08-12 8249 1128986 612 31929612 28.20 28.50 28.05 28.45 0.30 1.07% 28.45 11 28.50 12 14.97
2021-08-13 8249 2190006 1420 62826177 28.25 28.90 28.25 28.80 0.35 1.23% 28.75 97 28.80 56 15.16
2021-08-16 8249 2340919 1152 66823008 28.70 28.75 28.35 28.70 0.10 -0.35% 28.65 24 28.70 29 22.78
2021-08-17 8249 1166165 382 33414837 28.70 28.80 28.55 28.65 0.05 -0.17% 28.65 22 28.70 38 22.74
2021-08-18 8249 1640043 420 47085724 28.70 28.80 28.60 28.70 0.05 0.17% 28.70 113 28.75 64 22.78
2021-08-19 8249 695918 249 19947359 28.70 28.70 28.55 28.55 0.15 -0.52% 28.55 12 28.60 1 22.66
2021-08-20 8249 879776 324 25081405 28.55 28.60 28.45 28.55 0.00 0% 28.55 14 28.60 51 22.66
2021-08-23 8249 850846 298 24325857 28.60 28.70 28.50 28.60 0.05 0.18% 28.60 53 28.65 89 22.70
2021-08-24 8249 1071895 401 30699622 28.65 28.70 28.50 28.70 0.10 0.35% 28.70 26 28.75 81 22.78
2021-08-25 8249 1220330 645 35284703 28.75 29.10 28.65 29.10 0.40 1.39% 29.05 10 29.10 55 23.10
2021-08-26 8249 4725336 2372 146823342 28.90 32.00 28.70 32.00 2.90 9.97% 32.00 124 0.00 0 25.40
2021-08-27 8249 4124233 2260 125671416 32.00 32.00 29.20 29.25 2.75 -8.59% 29.25 8 29.30 34 23.21
2021-08-30 8249 1912161 979 57135082 29.20 30.80 29.20 29.40 0.15 0.51% 29.40 5 29.45 1 23.33
2021-08-31 8249 1066389 491 31699113 29.30 30.10 29.25 30.05 0.65 2.21% 30.00 3 30.05 19 23.85
2021-09-01 8249 2613743 1492 81669399 30.05 32.00 29.80 31.85 1.80 5.99% 31.80 22 31.85 1 25.28
2021-09-02 8249 2314844 1298 74011842 31.80 33.35 30.95 31.75 0.10 -0.31% 31.70 1 31.75 11 25.20
2021-09-03 8249 782490 458 24870571 31.80 32.90 31.10 32.00 0.25 0.79% 32.00 34 32.05 6 25.40
2021-09-06 8249 1090105 644 35130324 32.00 32.70 31.50 32.40 0.40 1.25% 32.35 3 32.40 22 25.71
2021-09-07 8249 1974504 1107 63354948 32.40 33.00 30.05 33.00 0.60 1.85% 32.95 1 33.00 11 26.19
2021-09-08 8249 1752021 891 55409297 32.70 33.30 30.20 30.30 2.70 -8.18% 30.30 4 30.35 15 24.05
2021-09-09 8249 1419907 562 43179728 30.30 31.25 29.80 29.90 0.40 -1.32% 29.90 23 29.95 10 23.73
2021-09-10 8249 1871253 864 54195705 29.85 29.85 28.25 28.40 1.50 -5.02% 28.40 5 28.45 1 22.54
2021-09-13 8249 908067 478 26721140 28.50 29.95 28.50 29.45 1.05 3.7% 29.40 9 29.45 14 23.37
2021-09-14 8249 747024 434 21914861 29.25 30.05 28.50 28.50 0.95 -3.23% 28.50 14 28.60 15 22.62
2021-09-15 8249 585935 272 16892715 28.50 29.10 28.20 28.80 0.30 1.05% 28.75 20 28.80 2 22.86
2021-09-16 8249 280734 196 8046787 29.25 29.25 28.40 28.40 0.40 -1.39% 28.40 1 28.45 3 22.54
2021-09-17 8249 570000 345 15795700 28.40 28.60 26.90 26.90 1.50 -5.28% 26.85 3 26.90 12 21.35
2021-09-22 8249 589586 451 15061692 25.45 26.25 25.15 25.40 1.50 -5.58% 25.40 1 25.45 7 20.16
2021-09-23 8249 249065 206 6402458 25.70 26.10 25.40 25.70 0.30 1.18% 25.60 5 25.70 9 20.40
2021-09-24 8249 770919 507 20790579 26.55 27.80 26.30 26.30 0.60 2.33% 26.25 5 26.30 14 20.87
2021-09-27 8249 424849 260 11005462 26.30 26.40 25.65 25.70 0.60 -2.28% 25.70 7 25.85 1 20.40
2021-09-28 8249 416284 290 10567336 25.60 25.70 25.15 25.35 0.35 -1.36% 25.35 3 25.40 2 20.12
2021-09-29 8249 368853 266 9237259 25.35 25.70 24.80 25.70 0.35 1.38% 25.05 3 25.70 16 20.40
2021-09-30 8249 288755 213 7379868 25.55 26.00 25.05 25.80 0.10 0.39% 25.75 2 25.80 7 20.48
2021-10-01 8249 343984 222 8728727 25.80 25.80 25.25 25.30 0.50 -1.94% 25.30 17 25.45 1 20.08
2021-10-04 8249 437883 259 10977739 25.35 25.35 24.65 25.30 0.00 0% 25.05 10 25.30 2 20.08
2021-10-05 8249 217192 162 5527259 25.05 26.05 24.80 26.05 0.75 2.96% 25.50 3 26.05 4 20.67
2021-10-06 8249 232192 160 5929487 25.80 25.95 25.40 25.45 0.60 -2.3% 25.45 6 25.50 2 20.20
2021-10-07 8249 430645 279 11164115 25.10 26.35 25.10 26.30 0.85 3.34% 26.25 8 26.30 4 20.87
2021-10-08 8249 113102 81 2973689 26.00 26.40 26.00 26.35 0.05 0.19% 26.20 1 26.35 5 20.91
2021-10-12 8249 264274 179 6788075 26.10 26.10 25.45 25.55 0.80 -3.04% 25.55 3 25.75 2 20.28
2021-10-13 8249 174301 128 4512891 25.85 26.05 25.55 26.00 0.45 1.76% 25.90 11 26.00 5 20.63
2021-10-14 8249 177286 130 4586469 26.15 26.25 25.70 25.70 0.30 -1.15% 25.70 3 25.80 1 20.40
2021-10-15 8249 251350 187 6680566 26.10 26.75 26.10 26.70 1.00 3.89% 26.60 1 26.70 11 21.19
2021-10-18 8249 198875 152 5316132 26.90 27.00 26.20 27.00 0.30 1.12% 26.95 2 27.00 12 21.43
2021-10-19 8249 327244 185 8929833 26.90 27.60 26.65 26.65 0.35 -1.3% 26.65 1 27.30 1 21.15
2021-10-20 8249 257555 154 6844752 26.95 26.95 26.35 26.35 0.30 -1.13% 26.35 5 26.45 2 20.91
2021-10-21 8249 246170 130 6527778 26.65 26.75 26.20 26.20 0.15 -0.57% 26.20 1 26.50 4 20.79
2021-10-22 8249 217074 106 5728151 26.30 26.45 26.20 26.40 0.20 0.76% 26.30 2 26.40 6 20.95
2021-10-25 8249 343232 168 9169075 26.55 27.00 26.45 27.00 0.60 2.27% 26.95 6 27.00 21 21.43
2021-10-26 8249 250126 138 6785519 27.00 27.35 26.80 27.25 0.25 0.93% 27.20 2 27.25 10 21.63
2021-10-27 8249 1075200 488 29285994 27.25 28.10 26.25 26.45 0.80 -2.94% 26.45 1 26.50 2 20.99
2021-10-28 8249 274038 154 7388119 26.60 27.10 26.60 27.05 0.60 2.27% 26.95 3 27.05 5 21.47
2021-10-29 8249 204046 106 5547793 27.30 27.30 27.00 27.10 0.05 0.18% 27.10 8 27.15 10 21.51
2021-11-01 8249 190676 161 5149653 27.40 27.50 26.65 26.90 0.20 -0.74% 26.85 3 26.95 1 21.35
2021-11-02 8249 366037 222 9646525 27.20 27.20 25.85 26.00 0.90 -3.35% 26.00 8 26.15 2 20.63
2021-11-03 8249 305051 167 8069494 26.50 26.60 26.00 26.55 0.55 2.12% 26.40 3 26.55 7 21.07
2021-11-04 8249 364209 192 9709626 26.60 26.80 26.30 26.65 0.10 0.38% 26.65 12 26.70 7 21.15
2021-11-05 8249 724017 374 19478286 27.05 28.00 26.20 26.30 0.35 -1.31% 26.25 14 26.30 10 20.87
2021-11-08 8249 256716 162 6704986 26.30 26.30 26.00 26.10 0.20 -0.76% 26.10 20 26.15 2 20.71
2021-11-09 8249 633110 226 16611919 26.15 26.35 26.05 26.10 0.00 0% 26.10 2 26.15 1 20.71
2021-11-10 8249 230115 138 6064378 26.40 26.50 26.20 26.40 0.30 1.15% 26.35 17 26.40 10 20.95
2021-11-11 8249 710258 288 18939410 26.60 26.95 26.00 26.95 0.55 2.08% 26.85 2 27.00 11 15.06
2021-11-12 8249 237255 175 6350903 26.95 27.15 26.50 26.60 0.35 -1.3% 26.60 2 26.65 2 14.86
2021-11-15 8249 701381 362 18845292 26.90 27.70 26.40 26.50 0.10 -0.38% 26.50 64 26.55 12 14.80
2021-11-16 8249 733964 593 19982644 26.45 27.50 26.45 27.10 0.60 2.26% 27.05 3 27.15 1 15.14
2021-11-17 8249 212466 170 5756651 27.70 27.70 26.70 27.05 0.05 -0.18% 27.00 6 27.10 2 15.11
2021-11-18 8249 286205 186 7688148 27.35 27.35 26.70 26.90 0.15 -0.55% 26.90 9 26.95 1 15.03
2021-11-19 8249 280287 214 7561695 26.95 27.45 26.75 26.95 0.05 0.19% 26.95 1 27.00 7 15.06
2021-11-22 8249 213252 140 5804758 27.25 27.45 26.95 27.45 0.50 1.86% 27.35 4 27.45 5 15.34
2021-11-23 8249 329116 255 8923868 27.45 27.60 26.65 26.75 0.70 -2.55% 26.75 1 26.80 2 14.94
2021-11-24 8249 113062 88 3019551 26.65 26.80 26.65 26.65 0.10 -0.37% 26.65 12 26.80 2 14.89
2021-11-25 8249 160888 124 4269627 26.65 26.95 26.25 26.25 0.40 -1.5% 26.25 5 26.30 2 14.66
2021-11-26 8249 298008 202 7606116 26.25 26.25 25.10 25.50 0.75 -2.86% 25.45 2 25.50 7 14.25
2021-11-29 8249 274521 184 6845890 25.20 25.60 24.40 25.40 0.10 -0.39% 25.40 1 25.50 2 14.19
2021-11-30 8249 51273 49 1317435 25.95 25.95 25.60 25.60 0.20 0.79% 25.60 1 25.65 2 14.30
2021-12-01 8249 47042 52 1203932 25.75 25.75 25.50 25.70 0.10 0.39% 25.60 1 25.70 3 14.36
2021-12-02 8249 168349 126 4248618 25.65 25.65 25.05 25.10 0.60 -2.33% 25.10 14 25.20 4 14.02
2021-12-03 8249 99651 77 2512055 25.20 25.30 25.10 25.20 0.10 0.4% 25.20 1 25.25 3 14.08
2021-12-06 8249 140523 101 3549585 25.05 25.65 25.00 25.40 0.20 0.79% 25.40 5 25.70 1 14.19
2021-12-07 8249 114516 119 2883931 25.50 25.50 25.05 25.10 0.30 -1.18% 25.10 14 25.25 4 14.02
2021-12-08 8249 90867 79 2291655 25.45 25.45 25.10 25.25 0.15 0.6% 25.20 3 25.25 1 14.11
2021-12-09 8249 68592 56 1730172 25.20 25.40 25.15 25.20 0.05 -0.2% 25.20 1 25.25 9 14.08
2021-12-10 8249 87029 74 2186834 25.35 25.50 25.05 25.10 0.10 -0.4% 25.05 7 25.10 2 14.02
2021-12-13 8249 102721 89 2584698 25.35 25.35 25.05 25.10 0.00 0% 25.10 1 25.15 2 14.02
2021-12-14 8249 195369 145 4848997 25.05 25.05 24.70 24.80 0.30 -1.2% 24.75 1 24.85 2 13.85
2021-12-15 8249 229556 173 5636811 24.80 24.80 24.45 24.45 0.35 -1.41% 24.45 37 24.50 1 13.66
2021-12-16 8249 166187 105 4068506 24.55 24.60 24.40 24.45 0.00 0% 24.40 17 24.45 3 13.66
2021-12-17 8249 122827 85 2998517 24.45 24.55 24.30 24.45 0.00 0% 24.40 1 24.45 1 13.66
2021-12-20 8249 136540 110 3326564 24.50 24.85 24.25 24.35 0.10 -0.41% 24.30 5 24.40 10 13.60
2021-12-21 8249 105446 87 2591668 24.50 24.70 24.50 24.55 0.20 0.82% 24.55 5 24.70 5 13.72
2021-12-22 8249 165178 105 4047246 24.75 24.75 24.40 24.50 0.05 -0.2% 24.50 11 24.60 5 13.69
2021-12-23 8249 68005 59 1686674 25.10 25.10 24.70 24.80 0.30 1.22% 24.75 1 24.85 2 13.85
2021-12-24 8249 191390 120 4758011 24.80 25.10 24.65 24.95 0.15 0.6% 24.90 5 24.95 4 13.94
2021-12-27 8249 290551 175 7293726 25.00 25.25 24.95 25.20 0.25 1% 25.10 3 25.20 8 14.08
2021-12-28 8249 148029 114 3752530 25.30 25.50 25.20 25.40 0.20 0.79% 25.35 2 25.45 4 14.19
2021-12-29 8249 161400 101 4083913 25.50 25.50 25.20 25.35 0.05 -0.2% 25.25 5 25.35 6 14.16
2021-12-30 8249 186867 120 4716971 25.40 25.40 25.10 25.15 0.20 -0.79% 25.15 9 25.20 1 14.05