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　　54.30
0
0%		55.50
1.2
2.21%		54.10
-1.4
-2.52%		52.70
-1.4
-2.59%		51.40
-1.3
-2.47%		 　50.80
-0.6
-1.17%		49.70
-1.1
-2.17%		48.95
-0.75
-1.51%		48.20
-0.75
-1.53%		47.00
-1.2
-2.49%		 　48.15
1.15
2.45%		47.60
-0.55
-1.14%		46.65
-0.95
-2%		46.40
-0.25
-0.54%		45.00
-1.4
-3.02%		 　45.40
0.4
0.89%		44.30
-1.1
-2.42%		44.00
-0.3
-0.68%		 48.21
2 月　　　　　　45.80
1.8
4.09%		46.30
0.5
1.09%		47.50
1.2
2.59%		48.05
0.55
1.16%		48.15
0.1
0.21%		 　46.70
-1.45
-3.01%		47.15
0.45
0.96%		49.65
2.5
5.3%		50.30
0.65
1.31%		50.80
0.5
0.99%		 　50.00
-0.8
-1.57%		49.05
-0.95
-1.9%		49.95
0.9
1.83%		47.70
-2.25
-4.5%		48.55
0.85
1.78%		 49.06
3 月51.00
2.45
5.05%		51.00
0
0%		50.70
-0.3
-0.59%		 　　46.90
-3.8
-7.5%		45.70
-1.2
-2.56%		46.10
0.4
0.88%		46.90
0.8
1.74%		46.10
-0.8
-1.71%		 　46.10
0
0%		44.70
-1.4
-3.04%		44.50
-0.2
-0.45%		45.50
1
2.25%		45.90
0.4
0.88%		 　46.40
0.5
1.09%		46.35
-0.05
-0.11%		46.55
0.2
0.43%		46.05
-0.5
-1.07%		46.15
0.1
0.22%		 　45.15
-1
-2.17%		45.15
0
0%		46.25
1.1
2.44%		45.65
-0.6
-1.3%		46.51
4 月45.30
-0.35
-0.77%		 　　　45.00
-0.3
-0.66%		44.60
-0.4
-0.89%		44.50
-0.1
-0.22%		 　42.65
-1.85
-4.16%		42.70
0.05
0.12%		43.75
1.05
2.46%		43.25
-0.5
-1.14%		42.40
-0.85
-1.97%		 　43.30
0.9
2.12%		43.00
-0.3
-0.69%		42.50
-0.5
-1.16%		42.10
-0.4
-0.94%		41.80
-0.3
-0.71%		 　40.20
-1.6
-3.83%		40.20
0
0%		39.50
-0.7
-1.74%		39.85
0.35
0.89%		39.60
-0.25
-0.63%		 42.24
5 月　　39.35
-0.25
-0.63%		39.65
0.3
0.76%		39.95
0.3
0.76%		38.75
-1.2
-3%		 　38.05
-0.7
-1.81%		38.15
0.1
0.26%		38.70
0.55
1.44%		37.60
-1.1
-2.84%		38.10
0.5
1.33%		 　38.60
0.5
1.31%		39.70
1.1
2.85%		39.60
-0.1
-0.25%		39.15
-0.45
-1.14%		39.60
0.45
1.15%		 　39.70
0.1
0.25%		39.10
-0.6
-1.51%		39.65
0.55
1.41%		39.35
-0.3
-0.76%		39.60
0.25
0.64%		 　40.00
0.4
1.01%		40.10
0.1
0.25%		39.15
6 月40.85
0.75
1.87%		40.30
-0.55
-1.35%		 　　40.60
0.3
0.74%		40.70
0.1
0.25%		40.70
0
0%		40.85
0.15
0.37%		40.65
-0.2
-0.49%		 　39.30
-1.35
-3.32%		39.50
0.2
0.51%		39.45
-0.05
-0.13%		38.70
-0.75
-1.9%		38.30
-0.4
-1.03%		 　36.75
-1.55
-4.05%		38.20
1.45
3.95%		37.60
-0.6
-1.57%		38.30
0.7
1.86%		38.15
-0.15
-0.39%		 　38.35
0.2
0.52%		37.80
-0.55
-1.43%		37.40
-0.4
-1.06%		35.95
-1.45
-3.88%		 38.7
7 月32.75
-3.2
-8.9%		 　34.40
1.65
5.04%		34.65
0.25
0.73%		33.70
-0.95
-2.74%		35.05
1.35
4.01%		35.35
0.3
0.86%		 　35.80
0.45
1.27%		33.45
-2.35
-6.56%		34.70
1.25
3.74%		35.35
0.65
1.87%		35.85
0.5
1.41%		 　36.15
0.3
0.84%		36.35
0.2
0.55%		35.85
-0.5
-1.38%		36.55
0.7
1.95%		36.80
0.25
0.68%		 　36.80
0
0%		35.90
-0.9
-2.45%		36.10
0.2
0.56%		35.65
-0.45
-1.25%		36.00
0.35
0.98%		 35.48
8 月35.80
-0.2
-0.56%		35.05
-0.75
-2.09%		35.50
0.45
1.28%		36.45
0.95
2.68%		35.20
-1.25
-3.43%		 　37.00
1.8
5.11%		38.85
1.85
5%		39.45
0.6
1.54%		38.05
-1.4
-3.55%		39.75
1.7
4.47%		 　39.80
0.05
0.13%		39.10
-0.7
-1.76%		39.00
-0.1
-0.26%		39.55
0.55
1.41%		39.25
-0.3
-0.76%		 　38.90
-0.35
-0.89%		38.75
-0.15
-0.39%		39.00
0.25
0.65%		38.80
-0.2
-0.51%		38.95
0.15
0.39%		 　37.80
-1.15
-2.95%		38.50
0.7
1.85%		39.00
0.5
1.3%		38.19
9 月38.30
-0.7
-1.79%		37.90
-0.4
-1.04%		 　37.25
-0.65
-1.72%		36.60
-0.65
-1.74%		36.20
-0.4
-1.09%		36.95
0.75
2.07%		 　　36.60
-0.35
-0.95%		37.10
0.5
1.37%		36.40
-0.7
-1.89%		36.45
0.05
0.14%		35.75
-0.7
-1.92%		 　35.40
-0.35
-0.98%		35.70
0.3
0.85%		35.10
-0.6
-1.68%		35.40
0.3
0.85%		35.30
-0.1
-0.28%		 　33.30
-2
-5.67%		33.50
0.2
0.6%		31.80
-1.7
-5.07%		32.20
0.4
1.26%		32.25
0.05
0.16%		 35.38
10 月　　31.95
-0.3
-0.93%		32.70
0.75
2.35%		32.50
-0.2
-0.61%		32.20
-0.3
-0.92%		32.00
-0.2
-0.62%		 　　30.40
-1.6
-5%		30.00
-0.4
-1.32%		28.55
-1.45
-4.83%		29.30
0.75
2.63%		 　29.20
-0.1
-0.34%		30.05
0.85
2.91%		29.70
-0.35
-1.16%		29.45
-0.25
-0.84%		29.25
-0.2
-0.68%		 　29.55
0.3
1.03%		29.55
0
0%		29.60
0.05
0.17%		30.10
0.5
1.69%		29.80
-0.3
-1%		 30.10
0.3
1.01%		30.21
11 月30.60
0.5
1.66%		31.35
0.75
2.45%		31.40
0.05
0.16%		31.60
0.2
0.64%		 　32.90
1.3
4.11%		32.30
-0.6
-1.82%		32.25
-0.05
-0.15%		32.05
-0.2
-0.62%		32.05
0
0%		 　31.90
-0.15
-0.47%		32.30
0.4
1.25%		32.55
0.25
0.77%		32.50
-0.05
-0.15%		32.00
-0.5
-1.54%		 　32.00
0
0%		31.95
-0.05
-0.16%		32.10
0.15
0.47%		32.25
0.15
0.47%		32.65
0.4
1.24%		 　32.65
0
0%		32.95
0.3
0.92%		33.25
0.3
0.91%		 32.24
12 月33.50
0.25
0.75%		33.90
0.4
1.19%		 　33.50
-0.4
-1.18%		32.85
-0.65
-1.94%		32.30
-0.55
-1.67%		32.70
0.4
1.24%		32.15
-0.55
-1.68%		 　32.20
0.05
0.16%		31.25
-0.95
-2.95%		32.40
1.15
3.68%		32.40
0
0%		32.05
-0.35
-1.08%		 47.60
15.55
48.52%		31.75
-15.85
-33.3%		31.65
-0.1
-0.31%		31.90
0.25
0.79%		31.90
0
0%		31.90
0
0%		 　31.65
-0.25
-0.78%		31.75
0.1
0.32%		31.70
-0.05
-0.16%		30.80
-0.9
-2.84%		31.00
0.2
0.65%		　33.32

說明:最高漲幅:48.52%最低跌幅:-33.3% 最高價:55.50最低價:28.55平均價:38.92,灰色底表示週末,漲142天(128.65)元,跌150天(-128.25)元,平盤18天
49%=2,5%=13,4%=13,3%=5,2%=22,1%=65,0%=40,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=5,-6%=8,-7%=17,-8%=19,-9%=35,-10%=58,

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
2022-01-03 8103 8787865 5252 468543034 52.20 54.70 51.10 54.30 2.90 0% 54.20 28 54.30 49 14.03
2022-01-04 8103 15025570 8958 819801827 54.10 56.10 52.60 55.50 1.20 2.21% 55.50 11 55.60 100 14.34
2022-01-05 8103 12893515 7227 707757864 55.90 56.20 53.80 54.10 1.40 -2.52% 54.10 40 54.30 7 13.98
2022-01-06 8103 4724168 3201 252366512 54.10 54.70 52.60 52.70 1.40 -2.59% 52.70 10 52.80 5 13.62
2022-01-07 8103 3251727 2219 168509787 53.00 53.30 51.10 51.40 1.30 -2.47% 51.40 2 51.50 23 13.28
2022-01-10 8103 1285125 1073 65737468 51.00 51.90 50.70 50.80 0.60 -1.17% 50.80 15 51.00 3 13.13
2022-01-11 8103 2317923 1362 115683959 51.00 51.10 49.10 49.70 1.10 -2.17% 49.70 10 49.75 4 12.84
2022-01-12 8103 1419021 1163 69872747 49.80 50.10 48.95 48.95 0.75 -1.51% 48.95 16 49.00 4 12.65
2022-01-13 8103 1270241 991 61607455 49.05 49.30 48.20 48.20 0.75 -1.53% 48.20 28 48.25 3 12.45
2022-01-14 8103 1971563 1150 92837532 48.50 48.50 46.55 47.00 1.20 -2.49% 47.00 12 47.10 4 12.14
2022-01-17 8103 1012107 711 48310852 47.55 48.15 47.05 48.15 1.15 2.45% 48.10 24 48.20 9 12.44
2022-01-18 8103 1246435 897 59784309 48.15 48.70 47.40 47.60 0.55 -1.14% 47.55 2 47.60 7 12.30
2022-01-19 8103 978382 731 45641219 46.60 47.00 46.35 46.65 0.95 -2% 46.65 10 46.70 8 12.05
2022-01-20 8103 942621 644 43659913 46.65 46.80 46.05 46.40 0.25 -0.54% 46.40 1 46.45 2 11.99
2022-01-21 8103 1682571 987 76286168 46.05 46.10 45.00 45.00 1.40 -3.02% 45.00 16 45.05 3 11.63
2022-01-24 8103 952699 739 42761896 44.70 45.50 44.00 45.40 0.40 0.89% 45.40 11 45.45 3 11.73
2022-01-25 8103 920305 636 41209757 45.10 45.50 44.30 44.30 1.10 -2.42% 44.30 2 44.35 4 11.45
2022-01-26 8103 691383 577 30605205 44.40 44.80 44.00 44.00 0.30 -0.68% 44.00 62 44.10 6 11.37
2022-02-07 8103 845138 542 38168890 44.75 45.90 44.30 45.80 1.80 4.09% 45.80 2 45.90 3 11.83
2022-02-08 8103 629848 494 29069593 45.95 46.40 45.80 46.30 0.50 1.09% 46.25 13 46.30 29 11.96
2022-02-09 8103 836937 523 39279848 46.55 47.50 46.50 47.50 1.20 2.59% 47.50 64 47.55 3 12.27
2022-02-10 8103 1344112 846 64434552 47.95 48.50 47.35 48.05 0.55 1.16% 48.05 5 48.10 4 12.42
2022-02-11 8103 770501 498 37001662 47.50 48.50 47.35 48.15 0.10 0.21% 48.10 38 48.15 2 12.44
2022-02-14 8103 1498556 879 70540449 48.00 48.00 46.55 46.70 1.45 -3.01% 46.70 18 46.90 1 12.07
2022-02-15 8103 917816 729 43476912 46.80 47.85 46.80 47.15 0.45 0.96% 47.15 13 47.25 16 12.18
2022-02-16 8103 3614691 2578 178363626 48.15 49.75 48.15 49.65 2.50 5.3% 49.65 46 49.70 28 12.83
2022-02-17 8103 3659847 2821 184747632 50.10 51.20 49.85 50.30 0.65 1.31% 50.20 10 50.30 19 13.00
2022-02-18 8103 1459016 1126 73453394 49.50 50.80 49.45 50.80 0.50 0.99% 50.70 7 50.80 11 13.13
2022-02-21 8103 940338 766 47050716 50.60 50.60 49.80 50.00 0.80 -1.57% 50.00 10 50.10 16 12.92
2022-02-22 8103 1163124 823 56836014 49.40 49.50 48.20 49.05 0.95 -1.9% 49.05 7 49.10 1 12.67
2022-02-23 8103 604408 470 29951803 49.10 49.95 49.10 49.95 0.90 1.83% 49.90 4 49.95 3 12.91
2022-02-24 8103 1592293 1407 76694379 49.10 49.30 47.20 47.70 2.25 -4.5% 47.70 21 47.75 2 12.33
2022-02-25 8103 766385 494 37226936 48.60 49.15 47.75 48.55 0.85 1.78% 48.50 20 48.55 4 12.55
2022-03-01 8103 3043961 1595 153846105 48.65 51.30 48.65 51.00 2.45 5.05% 50.90 16 51.00 9 13.18
2022-03-02 8103 1325000 658 67425000 50.50 51.20 50.30 51.00 0.00 0% 50.90 27 51.00 12 13.18
2022-03-03 8103 1776000 903 90622700 51.70 51.90 50.30 50.70 0.30 -0.59% 50.60 6 50.70 6 13.10
2022-03-07 8103 1507268 947 71268498 49.00 49.00 46.50 46.90 2.35 -7.5% 46.90 15 46.95 3 12.12
2022-03-08 8103 1483205 883 68410686 46.00 47.40 45.30 45.70 1.20 -2.56% 45.65 5 45.75 2 11.81
2022-03-09 8103 495489 364 22897746 45.70 46.60 45.70 46.10 0.40 0.88% 46.05 3 46.20 9 11.91
2022-03-10 8103 446814 349 21090711 47.00 47.60 46.85 46.90 0.80 1.74% 46.90 8 47.05 11 12.12
2022-03-11 8103 463000 301 21439550 47.20 47.20 46.00 46.10 0.80 -1.71% 46.10 4 46.25 2 11.91
2022-03-14 8103 400000 263 18472800 46.30 46.80 45.95 46.10 0.00 0% 46.10 11 46.30 2 11.91
2022-03-15 8103 1003000 568 45120900 45.80 45.80 44.65 44.70 1.40 -3.04% 44.65 4 44.70 4 11.55
2022-03-16 8103 550000 340 24603000 45.40 45.40 44.35 44.50 0.20 -0.45% 44.50 10 44.60 1 11.50
2022-03-17 8103 518000 352 23563350 45.10 45.75 45.10 45.50 1.00 2.25% 45.45 3 45.55 2 11.76
2022-03-18 8103 311000 220 14188850 45.40 45.90 45.25 45.90 0.40 0.88% 45.90 5 45.95 10 11.86
2022-03-21 8103 335000 223 15511950 46.00 46.45 46.00 46.40 0.50 1.09% 46.40 1 46.45 8 11.99
2022-03-22 8103 285000 209 13141750 46.50 46.50 45.65 46.35 0.05 -0.11% 46.30 6 46.35 1 11.98
2022-03-23 8103 491000 321 22852250 46.40 46.85 46.25 46.55 0.20 0.43% 46.55 6 46.60 5 12.03
2022-03-24 8103 395000 253 18185350 46.30 46.30 45.90 46.05 0.50 -1.07% 46.00 28 46.05 17 11.90
2022-03-25 8103 958000 650 44359150 46.15 46.90 45.40 46.15 0.10 0.22% 46.15 3 46.20 1 10.76
2022-03-28 8103 664000 413 29980900 45.80 45.80 44.85 45.15 1.00 -2.17% 45.10 25 45.15 5 10.52
2022-03-29 8103 403000 268 18280550 45.50 45.60 45.10 45.15 0.00 0% 45.15 13 45.25 6 10.52
2022-03-30 8103 545000 382 25044300 45.45 46.30 45.45 46.25 1.10 2.44% 46.25 1 46.30 14 10.78
2022-03-31 8103 338000 241 15499200 46.25 46.25 45.60 45.65 0.60 -1.3% 45.60 9 45.70 1 10.64
2022-04-01 8103 382000 225 17231100 45.20 45.30 44.85 45.30 0.35 -0.77% 45.25 6 45.30 18 10.56
2022-04-06 8103 382000 207 17149750 44.90 45.00 44.70 45.00 0.30 -0.66% 44.95 1 45.00 1 10.49
2022-04-07 8103 459491 279 20579793 44.90 45.35 44.60 44.60 0.40 -0.89% 44.60 66 44.65 9 10.40
2022-04-08 8103 297000 225 13238900 44.60 44.80 44.50 44.50 0.10 -0.22% 44.50 86 44.60 1 10.37
2022-04-11 8103 849000 516 36665350 44.60 44.75 42.50 42.65 1.85 -4.16% 42.65 3 42.70 2 9.94
2022-04-12 8103 398000 247 16950150 42.60 43.00 41.80 42.70 0.05 0.12% 42.70 13 42.95 19 9.95
2022-04-13 8103 220000 155 9579300 43.20 43.75 43.00 43.75 1.05 2.46% 43.70 8 43.75 2 10.20
2022-04-14 8103 266000 154 11541000 43.90 44.10 43.00 43.25 0.50 -1.14% 43.25 1 43.30 3 10.08
2022-04-15 8103 421000 236 17894750 42.80 43.00 42.30 42.40 0.85 -1.97% 42.40 7 42.45 1 9.88
2022-04-18 8103 442000 251 19022050 42.85 43.40 42.50 43.30 0.90 2.12% 43.30 4 43.35 7 10.09
2022-04-19 8103 265072 253 11480063 43.50 43.85 42.95 43.00 0.30 -0.69% 43.00 1 43.15 1 10.02
2022-04-20 8103 337000 217 14348550 42.90 43.25 42.20 42.50 0.50 -1.16% 42.50 13 42.55 5 9.91
2022-04-21 8103 386411 274 16329652 42.50 42.50 42.10 42.10 0.40 -0.94% 42.10 12 42.15 1 9.81
2022-04-22 8103 287000 169 12024050 41.90 42.05 41.80 41.80 0.30 -0.71% 41.80 30 41.85 5 9.74
2022-04-25 8103 586000 294 23702700 41.50 41.50 40.00 40.20 1.60 -3.83% 40.20 3 40.30 2 9.37
2022-04-26 8103 192000 148 7705950 40.60 40.65 40.00 40.20 0.00 0% 40.15 1 40.20 5 9.37
2022-04-27 8103 441235 261 17202563 39.40 39.55 38.60 39.50 0.70 -1.74% 39.50 1 39.55 1 9.21
2022-04-28 8103 204000 108 8123100 39.60 40.05 39.60 39.85 0.35 0.89% 39.80 1 39.90 1 9.29
2022-04-29 8103 176000 134 7040550 40.10 40.50 39.60 39.60 0.25 -0.63% 39.60 9 39.85 1 9.23
2022-05-03 8103 117000 84 4599050 39.20 39.55 39.20 39.35 0.25 -0.63% 39.35 3 39.40 4 9.17
2022-05-04 8103 103000 65 4096250 39.95 40.00 39.60 39.65 0.30 0.76% 39.65 2 39.70 3 9.24
2022-05-05 8103 168000 120 6716950 40.25 40.25 39.80 39.95 0.30 0.76% 39.95 1 40.00 2 9.31
2022-05-06 8103 373000 297 14443650 39.00 39.05 38.55 38.75 1.20 -3% 38.70 21 38.75 2 9.03
2022-05-09 8103 386046 279 14712124 38.35 38.45 38.00 38.05 0.70 -1.81% 38.05 5 38.10 1 8.49
2022-05-10 8103 265000 193 9996350 37.50 38.25 37.20 38.15 0.10 0.26% 38.15 2 38.25 1 8.52
2022-05-11 8103 342000 226 13258800 38.45 39.20 38.45 38.70 0.55 1.44% 38.70 3 38.75 6 8.64
2022-05-12 8103 349000 238 13287550 38.65 38.70 37.60 37.60 1.10 -2.84% 37.60 6 37.75 1 8.39
2022-05-13 8103 338000 304 12871000 38.15 38.30 37.95 38.10 0.50 1.33% 38.10 1 38.15 1 8.50
2022-05-16 8103 307000 240 11882100 38.80 38.90 38.40 38.60 0.50 1.31% 38.60 6 38.65 1 8.62
2022-05-17 8103 398000 284 15641200 38.60 39.70 38.50 39.70 1.10 2.85% 39.70 2 39.75 32 8.86
2022-05-18 8103 288000 209 11451100 39.80 40.20 39.50 39.60 0.10 -0.25% 39.60 2 39.70 3 8.84
2022-05-19 8103 321000 198 12453150 39.00 39.15 38.55 39.15 0.45 -1.14% 39.10 1 39.15 11 8.74
2022-05-20 8103 275000 173 10871200 39.20 39.75 39.20 39.60 0.45 1.15% 39.60 5 39.65 3 8.84
2022-05-23 8103 233000 158 9286050 39.85 40.05 39.70 39.70 0.10 0.25% 39.65 3 39.75 3 8.86
2022-05-24 8103 272824 264 10750435 39.90 39.95 39.00 39.10 0.60 -1.51% 39.05 5 39.30 9 8.73
2022-05-25 8103 136000 98 5380900 39.00 39.75 39.00 39.65 0.55 1.41% 39.65 3 39.70 1 8.85
2022-05-26 8103 165000 94 6551450 39.65 39.90 39.35 39.35 0.30 -0.76% 39.35 6 39.40 1 8.78
2022-05-27 8103 88000 68 3490800 39.60 39.90 39.60 39.60 0.25 0.64% 39.60 2 39.65 1 8.84
2022-05-30 8103 125000 103 5004700 40.00 40.15 39.90 40.00 0.40 1.01% 40.00 22 40.05 2 8.93
2022-05-31 8103 124000 88 4969550 40.25 40.25 39.75 40.10 0.10 0.25% 40.10 3 40.15 1 8.95
2022-06-01 8103 300000 219 12198350 39.90 40.90 39.90 40.85 0.75 1.87% 40.80 2 40.85 3 9.12
2022-06-02 8103 172000 123 6944300 40.80 40.80 40.20 40.30 0.55 -1.35% 40.25 15 40.35 2 9.00
2022-06-06 8103 121000 102 4897000 40.25 40.60 40.25 40.60 0.30 0.74% 40.50 1 40.60 4 9.06
2022-06-07 8103 105000 89 4269750 40.40 40.75 40.40 40.70 0.10 0.25% 40.70 1 40.75 5 9.08
2022-06-08 8103 210000 144 8607900 40.60 41.20 40.60 40.70 0.00 0% 40.70 14 40.80 1 9.08
2022-06-09 8103 143000 109 5837100 40.80 40.95 40.70 40.85 0.15 0.37% 40.85 1 40.90 1 9.12
2022-06-10 8103 123000 102 4999150 40.65 40.75 40.55 40.65 0.20 -0.49% 40.60 3 40.65 1 9.07
2022-06-13 8103 286000 199 11370550 40.10 40.20 39.30 39.30 1.35 -3.32% 39.30 6 39.40 3 8.77
2022-06-14 8103 272000 178 10601700 39.20 39.50 38.60 39.50 0.20 0.51% 39.50 5 39.60 1 8.82
2022-06-15 8103 132000 95 5223650 39.45 39.80 39.30 39.45 0.05 -0.13% 39.45 2 39.50 2 8.81
2022-06-16 8103 243000 159 9574650 39.75 40.10 38.60 38.70 0.75 -1.9% 38.65 6 38.70 3 8.64
2022-06-17 8103 520000 221 19880650 38.20 38.50 38.00 38.30 0.40 -1.03% 38.20 1 38.30 2 8.55
2022-06-20 8103 535355 295 20044842 38.35 38.45 36.70 36.75 1.55 -4.05% 36.70 2 36.80 1 8.20
2022-06-21 8103 188000 129 7088950 37.35 38.20 36.85 38.20 1.45 3.95% 38.10 3 38.20 1 8.53
2022-06-22 8103 271000 185 10318650 38.20 38.50 37.55 37.60 0.60 -1.57% 37.80 1 37.95 3 8.39
2022-06-23 8103 408150 236 15729182 38.30 39.05 38.10 38.30 0.70 1.86% 38.15 5 38.30 8 8.55
2022-06-24 8103 129000 98 4949000 38.45 38.70 38.10 38.15 0.15 -0.39% 38.15 6 38.20 2 8.52
2022-06-27 8103 252000 184 9721500 38.60 38.90 38.30 38.35 0.20 0.52% 38.30 22 38.35 3 8.56
2022-06-28 8103 213000 137 8082100 38.25 38.40 37.70 37.80 0.55 -1.43% 37.80 3 37.85 2 8.44
2022-06-29 8103 185000 118 6919050 38.00 38.00 37.20 37.40 0.40 -1.06% 37.40 9 37.45 1 8.35
2022-06-30 8103 671000 361 24352800 37.40 37.40 35.80 35.95 1.45 -3.88% 35.90 25 35.95 3 8.02
2022-07-01 8103 830866 535 28196076 35.60 35.60 32.60 32.75 3.20 -8.9% 32.70 7 32.75 3 7.31
2022-07-04 8103 686000 464 23514200 33.65 35.10 33.10 34.40 1.65 5.04% 34.30 2 34.40 11 7.68
2022-07-05 8103 251000 214 8626150 34.90 34.90 34.00 34.65 0.25 0.73% 34.65 2 34.75 1 7.73
2022-07-06 8103 322400 240 11078838 34.85 35.30 33.60 33.70 0.95 -2.74% 33.70 1 33.85 3 7.52
2022-07-07 8103 276000 221 9528750 33.70 35.20 33.40 35.05 1.35 4.01% 34.95 1 35.05 1 7.82
2022-07-08 8103 372000 266 13076200 35.05 35.65 34.70 35.35 0.30 0.86% 35.30 2 35.35 3 7.89
2022-07-11 8103 106000 89 3750250 35.35 35.80 35.05 35.80 0.45 1.27% 35.45 1 35.80 14 7.99
2022-07-12 8103 342000 197 11555800 35.00 35.00 33.15 33.45 2.35 -6.56% 33.50 1 33.55 6 7.47
2022-07-13 8103 209000 149 7268300 34.30 35.00 34.30 34.70 1.25 3.74% 34.60 8 34.70 3 7.75
2022-07-14 8103 252000 157 8872650 34.40 35.60 34.25 35.35 0.65 1.87% 35.30 12 35.50 3 7.89
2022-07-15 8103 248000 165 8821300 35.20 35.85 35.20 35.85 0.50 1.41% 35.85 87 35.90 14 8.00
2022-07-18 8103 192000 132 6927950 35.95 36.35 35.80 36.15 0.30 0.84% 36.10 18 36.15 1 8.07
2022-07-19 8103 140000 110 5044300 35.85 36.40 35.85 36.35 0.20 0.55% 36.10 1 36.35 1 8.11
2022-07-20 8103 338000 247 12248650 36.60 36.60 35.80 35.85 0.50 -1.38% 35.85 13 36.10 2 8.00
2022-07-21 8103 253000 188 9208350 35.90 36.70 35.85 36.55 0.70 1.95% 36.55 4 36.65 2 8.16
2022-07-22 8103 260045 160 9578506 36.75 37.10 36.50 36.80 0.25 0.68% 36.80 3 36.90 3 8.21
2022-07-25 8103 194000 121 7133150 36.75 37.05 36.30 36.80 0.00 0% 36.75 6 37.00 5 8.21
2022-07-26 8103 289000 148 10414950 36.50 36.50 35.70 35.90 0.90 -2.45% 35.90 3 35.95 2 8.01
2022-07-27 8103 117000 95 4211950 35.90 36.25 35.70 36.10 0.20 0.56% 36.10 1 36.20 6 8.06
2022-07-28 8103 174000 130 6232650 36.10 36.35 35.60 35.65 0.45 -1.25% 35.65 1 35.70 5 7.96
2022-07-29 8103 170000 97 6121800 36.15 36.15 35.90 36.00 0.35 0.98% 35.95 3 36.00 3 8.04
2022-08-01 8103 267000 123 9585300 35.65 36.20 35.65 35.80 0.20 -0.56% 35.80 7 36.00 2 7.99
2022-08-02 8103 717000 294 25163200 35.50 35.60 34.80 35.05 0.75 -2.09% 35.00 13 35.05 9 7.82
2022-08-03 8103 546000 275 19306000 35.05 35.60 34.80 35.50 0.45 1.28% 35.45 7 35.50 24 7.92
2022-08-04 8103 994000 544 35677650 35.70 36.50 35.50 36.45 0.95 2.68% 36.45 15 36.50 10 8.14
2022-08-05 8103 769587 329 26961806 35.00 35.30 34.80 35.20 0.00 -3.43% 35.20 1 35.25 1 7.86
2022-08-08 8103 1318000 734 48584650 36.05 37.75 35.60 37.00 1.80 5.11% 37.00 16 37.20 3 7.54
2022-08-09 8103 3400000 2035 131445100 37.00 39.60 36.80 38.85 1.85 5% 38.85 16 38.95 4 7.91
2022-08-10 8103 1987478 1215 78541852 38.70 40.20 38.60 39.45 0.60 1.54% 39.45 53 39.50 1 8.03
2022-08-11 8103 1513000 959 58409850 39.40 39.40 38.05 38.05 1.40 -3.55% 38.05 23 38.25 1 7.75
2022-08-12 8103 1089000 787 42768600 38.20 39.75 38.20 39.75 1.70 4.47% 39.70 13 39.75 7 8.10
2022-08-15 8103 593000 423 23393800 39.35 39.80 39.00 39.80 0.05 0.13% 39.75 2 39.80 12 8.11
2022-08-16 8103 409000 260 16151150 39.80 40.00 39.05 39.10 0.70 -1.76% 39.10 3 39.15 2 7.96
2022-08-17 8103 282000 184 10986350 39.25 39.30 38.70 39.00 0.10 -0.26% 38.85 2 39.00 4 7.94
2022-08-18 8103 380000 243 14950650 39.15 39.80 38.65 39.55 0.55 1.41% 39.55 7 39.60 4 8.06
2022-08-19 8103 257000 163 10132700 39.75 39.75 39.20 39.25 0.30 -0.76% 39.25 1 39.40 2 7.99
2022-08-22 8103 288837 202 11229773 39.25 39.40 38.70 38.90 0.35 -0.89% 38.90 1 38.95 2 7.92
2022-08-23 8103 127000 94 4903950 38.50 38.95 38.40 38.75 0.15 -0.39% 38.75 1 38.80 2 7.89
2022-08-24 8103 85000 66 3303050 38.70 39.00 38.70 39.00 0.25 0.65% 38.95 3 39.00 12 7.94
2022-08-25 8103 126000 104 4900300 38.90 39.15 38.75 38.80 0.20 -0.51% 38.80 3 38.90 2 7.90
2022-08-26 8103 170000 106 6611600 38.90 39.20 38.65 38.95 0.15 0.39% 38.90 2 38.95 9 7.93
2022-08-29 8103 312000 200 11849100 38.40 38.40 37.70 37.80 1.15 -2.95% 37.80 32 37.90 1 7.70
2022-08-30 8103 155000 96 5959150 38.00 38.60 38.00 38.50 0.70 1.85% 38.45 2 38.50 1 7.84
2022-08-31 8103 220000 133 8539100 38.00 39.10 38.00 39.00 0.50 1.3% 39.00 2 39.05 7 7.94
2022-09-01 8103 145586 138 5591555 38.60 38.65 38.20 38.30 0.70 -1.79% 38.30 9 38.35 1 7.80
2022-09-02 8103 270000 138 10272200 38.20 38.20 37.85 37.90 0.40 -1.04% 37.90 21 38.00 5 7.72
2022-09-05 8103 226000 120 8475350 37.90 37.95 37.20 37.25 0.65 -1.72% 37.25 1 37.30 2 7.59
2022-09-06 8103 208000 121 7631800 37.25 37.25 36.30 36.60 0.65 -1.74% 36.60 1 36.70 9 7.45
2022-09-07 8103 136000 87 4919500 36.10 36.30 36.05 36.20 0.40 -1.09% 36.20 1 36.25 2 7.37
2022-09-08 8103 127000 114 4682600 36.45 37.05 36.40 36.95 0.75 2.07% 36.95 2 37.00 2 7.53
2022-09-12 8103 296000 212 10789700 36.20 36.90 36.20 36.60 0.35 -0.95% 36.55 2 36.60 1 7.45
2022-09-13 8103 207000 191 7648100 36.60 37.20 36.60 37.10 0.50 1.37% 37.10 5 37.15 3 7.56
2022-09-14 8103 317000 268 11530000 36.10 36.75 36.10 36.40 0.70 -1.89% 36.40 7 36.65 1 7.41
2022-09-15 8103 134000 122 4910750 36.35 36.85 36.35 36.45 0.05 0.14% 36.45 5 36.70 1 7.42
2022-09-16 8103 283000 191 10186100 36.50 36.55 35.60 35.75 0.70 -1.92% 35.75 3 36.00 2 7.28
2022-09-19 8103 123402 88 4393223 35.80 36.15 35.40 35.40 0.35 -0.98% 35.40 7 35.45 1 7.21
2022-09-20 8103 32000 28 1142200 36.05 36.05 35.50 35.70 0.30 0.85% 35.70 1 35.75 5 7.27
2022-09-21 8103 155000 136 5473950 35.50 35.60 35.10 35.10 0.60 -1.68% 35.10 6 35.35 2 7.15
2022-09-22 8103 70000 47 2442550 34.70 35.45 34.65 35.40 0.30 0.85% 35.40 1 35.55 1 7.21
2022-09-23 8103 174000 124 6171550 35.30 35.65 35.05 35.30 0.10 -0.28% 35.30 35 35.50 1 7.19
2022-09-26 8103 531000 267 17984800 35.00 35.00 33.10 33.30 2.00 -5.67% 33.30 2 33.40 2 6.78
2022-09-27 8103 174000 92 5764300 32.90 33.50 32.90 33.50 0.20 0.6% 33.45 1 33.55 4 6.82
2022-09-28 8103 374000 193 12062050 33.50 33.50 31.80 31.80 1.70 -5.07% 31.80 13 31.85 14 6.48
2022-09-29 8103 356000 126 11421050 32.25 32.45 31.85 32.20 0.40 1.26% 32.20 3 32.25 6 6.56
2022-09-30 8103 240000 141 7574200 31.80 32.25 31.10 32.25 0.05 0.16% 32.25 2 32.30 4 6.57
2022-10-03 8103 153000 94 4876850 31.80 32.30 31.50 31.95 0.30 -0.93% 31.90 10 32.00 1 6.51
2022-10-04 8103 142697 106 4646380 32.45 32.80 32.35 32.70 0.75 2.35% 32.65 1 32.75 1 6.66
2022-10-05 8103 139000 73 4556800 33.00 33.20 32.50 32.50 0.20 -0.61% 32.45 1 32.50 1 6.62
2022-10-06 8103 263000 237 8439750 32.60 32.60 31.95 32.20 0.30 -0.92% 32.20 1 32.25 1 6.56
2022-10-07 8103 215000 201 6871950 32.20 32.25 31.85 32.00 0.20 -0.62% 31.95 2 32.00 1 6.52
2022-10-11 8103 326000 238 9990600 32.10 32.10 30.20 30.40 1.60 -5% 30.35 2 30.40 2 6.19
2022-10-12 8103 188000 121 5627100 30.25 30.25 29.70 30.00 0.40 -1.32% 29.95 3 30.05 1 6.11
2022-10-13 8103 337000 250 9805100 29.90 30.10 28.50 28.55 1.45 -4.83% 28.50 12 28.55 17 5.81
2022-10-14 8103 203000 125 6000000 28.95 29.85 28.95 29.30 0.75 2.63% 29.30 4 29.45 1 5.97
2022-10-17 8103 180000 126 5183050 28.90 29.30 28.40 29.20 0.10 -0.34% 29.20 4 29.25 2 5.95
2022-10-18 8103 157000 123 4695350 29.65 30.35 29.60 30.05 0.85 2.91% 30.05 2 30.20 2 6.12
2022-10-19 8103 109000 74 3254250 29.90 30.20 29.65 29.70 0.35 -1.16% 29.70 1 29.90 2 6.05
2022-10-20 8103 81000 57 2379150 29.50 29.50 29.15 29.45 0.25 -0.84% 29.40 2 29.45 1 6.00
2022-10-21 8103 46000 39 1346350 29.45 29.45 29.20 29.25 0.20 -0.68% 29.20 5 29.30 3 5.96
2022-10-24 8103 112000 89 3312400 29.85 29.85 29.35 29.55 0.30 1.03% 29.55 1 29.60 1 6.02
2022-10-25 8103 111000 75 3276200 29.75 29.75 29.35 29.55 0.00 0% 29.55 3 29.65 1 6.02
2022-10-26 8103 84000 60 2486300 29.80 29.80 29.50 29.60 0.05 0.17% 29.60 1 29.70 1 6.03
2022-10-27 8103 191000 146 5674300 29.95 30.10 29.50 30.10 0.50 1.69% 30.00 2 30.15 5 6.13
2022-10-28 8103 152483 110 4541914 29.40 30.00 29.40 29.80 0.30 -1% 29.70 6 29.80 1 6.07
2022-10-31 8103 94000 65 2839800 29.85 30.45 29.80 30.10 0.30 1.01% 30.10 1 30.20 1 6.13
2022-11-01 8103 132000 81 4027550 30.20 30.70 30.20 30.60 0.50 1.66% 30.60 1 30.70 6 6.23
2022-11-02 8103 211000 140 6576600 30.70 31.50 30.65 31.35 0.75 2.45% 31.30 1 31.35 1 6.38
2022-11-03 8103 120000 88 3741300 30.80 31.55 30.80 31.40 0.05 0.16% 31.35 7 31.40 2 6.40
2022-11-04 8103 66000 51 2084400 31.45 31.70 31.40 31.60 0.20 0.64% 31.55 4 31.60 2 6.44
2022-11-07 8103 340000 225 11076950 32.30 33.10 31.85 32.90 1.30 4.11% 32.85 2 32.95 6 6.70
2022-11-08 8103 159000 119 5193350 32.85 33.00 32.30 32.30 0.60 -1.82% 32.30 18 32.35 2 6.56
2022-11-09 8103 110000 98 3560650 32.60 32.70 32.25 32.25 0.05 -0.15% 32.25 2 32.35 2 6.55
2022-11-10 8103 61281 53 1964730 32.45 32.45 31.90 32.05 0.20 -0.62% 32.00 13 32.15 4 6.51
2022-11-11 8103 239000 184 7678400 32.90 32.95 31.90 32.05 0.00 0% 32.05 1 32.15 1 6.51
2022-11-14 8103 410000 334 13069800 32.45 32.45 31.75 31.90 0.15 -0.47% 31.90 11 32.00 4 6.48
2022-11-15 8103 140000 112 4510950 32.00 32.45 32.00 32.30 0.40 1.25% 32.25 5 32.30 1 6.56
2022-11-16 8103 129000 94 4186700 32.30 32.70 32.15 32.55 0.25 0.77% 32.50 5 32.60 3 6.62
2022-11-17 8103 86000 65 2804500 32.55 32.75 32.50 32.50 0.05 -0.15% 32.50 5 32.60 2 6.61
2022-11-18 8103 82000 65 2649900 32.50 32.65 32.00 32.00 0.50 -1.54% 32.00 5 32.15 2 6.50
2022-11-21 8103 113000 64 3623650 32.10 32.25 31.90 32.00 0.00 0% 31.95 13 32.05 2 6.50
2022-11-22 8103 69000 35 2211500 32.05 32.15 31.90 31.95 0.05 -0.16% 31.95 4 32.10 3 6.49
2022-11-23 8103 68000 44 2182150 32.05 32.20 32.00 32.10 0.15 0.47% 32.00 5 32.10 3 6.52
2022-11-24 8103 69000 60 2224100 32.25 32.40 32.10 32.25 0.15 0.47% 32.25 1 32.30 1 6.55
2022-11-25 8103 166000 118 5434350 32.25 32.95 32.25 32.65 0.40 1.24% 32.65 4 32.70 1 6.64
2022-11-28 8103 71000 50 2318700 32.65 32.85 32.40 32.65 0.00 0% 32.65 4 32.70 1 6.64
2022-11-29 8103 92000 71 3007200 32.55 32.95 32.35 32.95 0.30 0.92% 32.85 4 32.95 2 6.70
2022-11-30 8103 159000 111 5277100 32.95 33.40 32.90 33.25 0.30 0.91% 33.25 2 33.30 2 6.76
2022-12-01 8103 155000 130 5181900 33.60 33.70 33.25 33.50 0.25 0.75% 33.45 3 33.50 1 6.81
2022-12-02 8103 164000 104 5518250 33.10 33.90 33.10 33.90 0.40 1.19% 33.85 1 33.90 6 6.89
2022-12-05 8103 190000 134 6433150 33.90 34.35 33.50 33.50 0.40 -1.18% 33.50 3 33.60 2 6.81
2022-12-06 8103 177000 122 5861200 33.50 33.50 32.85 32.85 0.65 -1.94% 32.80 9 32.85 1 6.68
2022-12-07 8103 140000 93 4568750 32.85 33.00 32.30 32.30 0.55 -1.67% 32.30 10 32.35 1 6.56
2022-12-08 8103 58000 51 1885200 32.20 32.70 32.15 32.70 0.40 1.24% 32.70 4 32.75 2 6.65
2022-12-09 8103 146000 101 4720650 32.35 32.55 32.15 32.15 0.55 -1.68% 32.15 5 32.20 1 6.53
2022-12-12 8103 100000 61 3206550 32.10 32.50 31.95 32.20 0.05 0.16% 32.20 1 32.35 1 6.54
2022-12-13 8103 75121 54 2351986 31.35 31.40 31.25 31.25 0.00 -2.95% 31.25 8 31.30 1 9.92
2022-12-14 8103 66000 46 2128200 32.40 32.45 32.10 32.40 0.45 3.68% 32.40 1 32.45 6 6.59
2022-12-15 8103 47000 43 1524700 32.45 32.55 32.35 32.40 0.00 0% 32.40 1 32.45 1 6.59
2022-12-16 8103 99000 69 3180400 32.35 32.35 31.95 32.05 0.35 -1.08% 32.05 1 32.10 1 6.51
2022-12-18 8103 1246435 897 59784309 48.15 48.70 47.40 47.60 0.55 48.52% 47.55 2 47.60 7 12.30
2022-12-19 8103 140000 82 4463800 32.05 32.10 31.75 31.75 0.30 -33.3% 31.75 4 31.90 1 6.45
2022-12-20 8103 199000 110 6331150 31.80 32.10 31.55 31.65 0.10 -0.31% 31.65 10 31.75 3 6.43
2022-12-21 8103 64000 38 2043150 31.85 32.00 31.85 31.90 0.25 0.79% 31.85 2 31.90 1 6.48
2022-12-22 8103 38000 29 1215500 31.90 32.20 31.85 31.90 0.00 0% 31.90 4 32.00 2 6.48
2022-12-23 8103 41000 30 1297300 31.55 31.95 31.50 31.90 0.00 0% 31.85 2 31.90 2 6.48
2022-12-26 8103 58000 45 1841450 31.80 31.85 31.60 31.65 0.25 -0.78% 31.65 1 31.85 2 6.43
2022-12-27 8103 48000 23 1528600 31.85 32.00 31.75 31.75 0.10 0.32% 31.75 3 31.85 2 6.45
2022-12-28 8103 75000 60 2380300 32.00 32.05 31.65 31.70 0.05 -0.16% 31.65 8 31.80 2 6.44
2022-12-29 8103 531000 210 16459100 31.50 31.50 30.65 30.80 0.90 -2.84% 30.75 4 30.80 2 6.26
2022-12-30 8103 81000 62 2516700 31.15 31.25 30.90 31.00 0.20 0.65% 31.00 4 31.05 3 6.30