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　　30.90
0
0%		30.85
-0.05
-0.16%		30.80
-0.05
-0.16%		31.10
0.3
0.97%		 　31.45
0.35
1.13%		31.55
0.1
0.32%		31.65
0.1
0.32%		31.60
-0.05
-0.16%		30.95
-0.65
-2.06%		 　30.95
0
0%		31.50
0.55
1.78%		 　　　　　　　　　　　32.20
0.7
2.22%		32.65
0.45
1.4%		31.42
2 月33.35
0.7
2.14%		33.65
0.3
0.9%		33.60
-0.05
-0.15%		 　33.65
0.05
0.15%		33.55
-0.1
-0.3%		33.75
0.2
0.6%		33.70
-0.05
-0.15%		33.40
-0.3
-0.89%		 　33.25
-0.15
-0.45%		34.10
0.85
2.56%		33.90
-0.2
-0.59%		34.20
0.3
0.88%		35.10
0.9
2.63%		 　35.70
0.6
1.71%		35.40
-0.3
-0.84%		35.25
-0.15
-0.42%		35.30
0.05
0.14%		35.30
0
0%		 34.47
3 月　35.20
-0.1
-0.28%		35.50
0.3
0.85%		 　35.75
0.25
0.7%		36.40
0.65
1.82%		36.85
0.45
1.24%		36.85
0
0%		37.05
0.2
0.54%		 　36.70
-0.35
-0.94%		35.90
-0.8
-2.18%		37.55
1.65
4.6%		36.10
-1.45
-3.86%		36.30
0.2
0.55%		 　36.15
-0.15
-0.41%		36.80
0.65
1.8%		36.85
0.05
0.14%		36.45
-0.4
-1.09%		36.45
0
0%		 　36.35
-0.1
-0.27%		35.60
-0.75
-2.06%		36.05
0.45
1.26%		35.65
-0.4
-1.11%		36.25
0.6
1.68%		36.3
4 月 　　　　35.40
-0.85
-2.34%		35.35
-0.05
-0.14%		 　36.30
0.95
2.69%		36.90
0.6
1.65%		37.40
0.5
1.36%		37.40
0
0%		37.50
0.1
0.27%		 　38.85
1.35
3.6%		38.25
-0.6
-1.54%		38.35
0.1
0.26%		37.60
-0.75
-1.96%		36.50
-1.1
-2.93%		 　36.80
0.3
0.82%		36.05
-0.75
-2.04%		36.35
0.3
0.83%		36.30
-0.05
-0.14%		37.10
0.8
2.2%		 36.95
5 月　37.00
-0.1
-0.27%		37.10
0.1
0.27%		37.90
0.8
2.16%		37.50
-0.4
-1.06%		 　37.55
0.05
0.13%		37.05
-0.5
-1.33%		36.65
-0.4
-1.08%		36.10
-0.55
-1.5%		36.25
0.15
0.42%		 　36.45
0.2
0.55%		37.00
0.55
1.51%		37.05
0.05
0.14%		37.05
0
0%		36.85
-0.2
-0.54%		 　36.90
0.05
0.14%		36.85
-0.05
-0.14%		36.80
-0.05
-0.14%		36.95
0.15
0.41%		36.95
0
0%		 　37.20
0.25
0.68%		37.10
-0.1
-0.27%		37.15
0.05
0.13%		36.98
6 月36.95
-0.2
-0.54%		37.10
0.15
0.41%		 　37.25
0.15
0.4%		37.20
-0.05
-0.13%		37.15
-0.05
-0.13%		37.50
0.35
0.94%		37.80
0.3
0.8%		 　37.45
-0.35
-0.93%		37.45
0
0%		37.40
-0.05
-0.13%		37.25
-0.15
-0.4%		37.30
0.05
0.13%		 　36.90
-0.4
-1.07%		37.10
0.2
0.54%		37.05
-0.05
-0.13%		 　　　36.90
-0.15
-0.4%		36.65
-0.25
-0.68%		36.10
-0.55
-1.5%		36.55
0.45
1.25%		36.35
-0.2
-0.55%		 37.05
7 月　　36.40
0.05
0.14%		36.65
0.25
0.69%		36.80
0.15
0.41%		36.60
-0.2
-0.54%		36.20
-0.4
-1.09%		 　36.25
0.05
0.14%		36.30
0.05
0.14%		36.15
-0.15
-0.41%		36.25
0.1
0.28%		36.60
0.35
0.97%		 　　38.30
1.7
4.64%		37.95
-0.35
-0.91%		38.70
0.75
1.98%		39.70
1
2.58%		 　40.90
1.2
3.02%		40.15
-0.75
-1.83%		 39.90
-0.25
-0.62%		40.00
0.1
0.25%		 40.30
0.3
0.75%		38.24
8 月40.70
0.4
0.99%		39.40
-1.3
-3.19%		 39.75
0.35
0.89%		 　40.25
0.5
1.26%		37.35
-2.9
-7.2%		37.10
-0.25
-0.67%		37.30
0.2
0.54%		37.00
-0.3
-0.8%		 　36.35
-0.65
-1.76%		36.70
0.35
0.96%		36.55
-0.15
-0.41%		36.85
0.3
0.82%		36.80
-0.05
-0.14%		 　36.30
-0.5
-1.36%		36.40
0.1
0.28%		37.55
1.15
3.16%		37.30
-0.25
-0.67%		37.65
0.35
0.94%		 　37.55
-0.1
-0.27%		37.80
0.25
0.67%		38.25
0.45
1.19%		38.25
0
0%		37.75
9 月38.85
0.6
1.57%		 　38.85
0
0%		38.90
0.05
0.13%		39.50
0.6
1.54%		39.35
-0.15
-0.38%		40.85
1.5
3.81%		 　40.10
-0.75
-1.84%		40.65
0.55
1.37%		40.85
0.2
0.49%		40.85
0
0%		40.50
-0.35
-0.86%		 　40.90
0.4
0.99%		40.50
-0.4
-0.98%		40.00
-0.5
-1.23%		39.70
-0.3
-0.75%		39.75
0.05
0.13%		 　40.45
0.7
1.76%		39.40
-1.05
-2.6%		39.15
-0.25
-0.63%		39.50
0.35
0.89%		 39.99
10 月　40.25
0.75
1.9%		39.85
-0.4
-0.99%		39.95
0.1
0.25%		39.45
-0.5
-1.25%		39.45
0
0%		 　　　37.55
-1.9
-4.82%		37.75
0.2
0.53%		37.70
-0.05
-0.13%		 　37.60
-0.1
-0.27%		37.40
-0.2
-0.53%		37.00
-0.4
-1.07%		37.25
0.25
0.68%		37.20
-0.05
-0.13%		 　37.25
0.05
0.13%		37.30
0.05
0.13%		37.55
0.25
0.67%		37.20
-0.35
-0.93%		37.25
0.05
0.13%		 　37.50
0.25
0.67%		37.20
-0.3
-0.8%		37.9
11 月37.15
-0.05
-0.13%		37.40
0.25
0.67%		37.35
-0.05
-0.13%		 　37.80
0.45
1.2%		37.10
-0.7
-1.85%		37.65
0.55
1.48%		39.00
1.35
3.59%		38.20
-0.8
-2.05%		 　38.50
0.3
0.79%		39.05
0.55
1.43%		39.30
0.25
0.64%		39.25
-0.05
-0.13%		39.30
0.05
0.13%		 　39.55
0.25
0.64%		39.60
0.05
0.13%		39.60
0
0%		40.00
0.4
1.01%		39.60
-0.4
-1%		 　39.35
-0.25
-0.63%		39.65
0.3
0.76%		39.85
0.2
0.5%		40.10
0.25
0.63%		 38.88
12 月40.10
0
0%		 　40.15
0.05
0.12%		39.95
-0.2
-0.5%		40.15
0.2
0.5%		40.55
0.4
1%		40.65
0.1
0.25%		 　41.05
0.4
0.98%		43.10
2.05
4.99%		43.35
0.25
0.58%		43.85
0.5
1.15%		44.00
0.15
0.34%		 　44.35
0.35
0.8%		43.70
-0.65
-1.47%		44.50
0.8
1.83%		44.05
-0.45
-1.01%		45.00
0.95
2.16%		 　43.75
-1.25
-2.78%		43.90
0.15
0.34%		44.25
0.35
0.8%		44.60
0.35
0.79%		45.00
0.4
0.9%		　　42.77

說明:最高漲幅:4.99%最低跌幅:-7.2% 最高價:45.00最低價:30.80平均價:37.57,灰色底表示週末,漲161天(66.2)元,跌121天(-46.2)元,平盤18天
5%=4,4%=4,3%=8,2%=24,1%=76,0%=63,-0%=1,-1%=1,-2%=2,-3%=5,-4%=17,-5%=45,-6%=50,

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
2023-01-03 8103 22000 22 680200 30.90 31.35 30.70 30.90 0.10 0% 30.90 2 30.95 1 6.28
2023-01-04 8103 31000 27 957700 30.90 31.10 30.85 30.85 0.05 -0.16% 30.85 1 31.00 2 6.27
2023-01-05 8103 123000 77 3795550 31.20 31.25 30.75 30.80 0.05 -0.16% 30.75 9 30.80 1 6.26
2023-01-06 8103 148000 84 4600100 30.85 31.40 30.85 31.10 0.30 0.97% 31.10 15 31.15 1 6.32
2023-01-09 8103 86000 66 2701050 31.30 31.60 31.30 31.45 0.35 1.13% 31.45 5 31.50 3 6.39
2023-01-10 8103 54000 50 1705850 31.90 31.90 31.50 31.55 0.10 0.32% 31.50 14 31.60 2 6.41
2023-01-11 8103 70000 58 2218050 31.85 31.85 31.60 31.65 0.10 0.32% 31.65 5 31.70 7 6.43
2023-01-12 8103 54000 35 1705400 31.65 31.70 31.45 31.60 0.05 -0.16% 31.50 1 31.55 1 6.42
2023-01-13 8103 144000 104 4487750 31.75 31.75 30.95 30.95 0.65 -2.06% 30.95 12 31.00 1 6.29
2023-01-16 8103 46000 29 1424850 31.20 31.20 30.90 30.95 0.00 0% 30.95 5 31.00 2 6.29
2023-01-17 8103 97000 56 3027400 30.65 31.50 30.65 31.50 0.55 1.78% 31.45 4 31.50 11 6.40
2023-01-30 8103 117000 91 3753000 32.00 32.20 32.00 32.20 0.70 2.22% 32.15 8 32.25 1 6.54
2023-01-31 8103 73000 67 2369100 32.20 32.70 32.20 32.65 0.45 1.4% 32.60 1 32.70 4 6.64
2023-02-01 8103 164000 121 5419250 32.70 33.45 32.70 33.35 0.70 2.14% 33.20 6 33.40 4 6.78
2023-02-02 8103 149000 115 5001550 33.50 33.80 33.45 33.65 0.30 0.9% 33.65 3 33.70 2 6.84
2023-02-03 8103 101000 69 3390500 33.80 33.80 33.35 33.60 0.05 -0.15% 33.55 1 33.60 1 6.83
2023-02-06 8103 107000 64 3588700 33.40 33.70 33.35 33.65 0.05 0.15% 33.65 3 33.70 3 6.84
2023-02-07 8103 47000 39 1577950 33.35 33.65 33.35 33.55 0.10 -0.3% 33.55 3 33.60 2 6.82
2023-02-08 8103 101000 75 3408150 33.55 33.80 33.55 33.75 0.20 0.6% 33.70 12 33.80 5 6.86
2023-02-09 8103 60000 51 2024050 34.00 34.00 33.60 33.70 0.05 -0.15% 33.65 3 33.75 1 6.85
2023-02-10 8103 98000 64 3269050 33.70 33.70 33.20 33.40 0.30 -0.89% 33.40 1 33.45 3 6.79
2023-02-13 8103 168000 75 5582350 33.10 33.50 33.05 33.25 0.15 -0.45% 33.15 5 33.40 1 6.76
2023-02-14 8103 254000 148 8626350 33.30 34.15 33.30 34.10 0.85 2.56% 34.05 6 34.15 9 6.93
2023-02-15 8103 141000 86 4788400 34.10 34.25 33.65 33.90 0.20 -0.59% 33.90 1 33.95 1 6.89
2023-02-16 8103 76000 58 2589300 33.90 34.25 33.90 34.20 0.30 0.88% 34.10 3 34.20 1 6.95
2023-02-17 8103 419000 211 14671300 34.00 35.65 34.00 35.10 0.90 2.63% 35.00 8 35.10 1 7.13
2023-02-20 8103 321000 227 11476950 35.15 36.10 35.15 35.70 0.60 1.71% 35.70 14 35.75 3 7.26
2023-02-21 8103 234000 140 8291400 35.50 36.00 35.15 35.40 0.30 -0.84% 35.40 5 35.80 3 7.20
2023-02-22 8103 160000 99 5603550 35.50 35.50 34.85 35.25 0.15 -0.42% 35.25 4 35.35 1 7.16
2023-02-23 8103 178000 107 6272200 35.30 35.45 35.00 35.30 0.05 0.14% 35.25 3 35.35 1 7.17
2023-02-24 8103 183000 73 6467550 35.40 35.40 35.10 35.30 0.00 0% 35.25 22 35.40 11 7.17
2023-03-02 8103 270000 98 9418550 34.70 35.30 34.70 35.20 0.60 -0.28% 35.15 4 35.20 4 7.15
2023-03-03 8103 334000 133 11840650 35.30 35.90 35.20 35.50 0.30 0.85% 35.50 16 35.60 1 7.22
2023-03-06 8103 211000 89 7512850 35.60 35.80 35.45 35.75 0.25 0.7% 35.75 10 35.80 7 7.27
2023-03-07 8103 296000 142 10707100 35.95 36.65 35.75 36.40 0.65 1.82% 36.35 4 36.40 1 7.40
2023-03-08 8103 210000 141 7683000 36.05 37.10 36.05 36.85 0.45 1.24% 36.85 11 37.00 5 7.49
2023-03-09 8103 377000 162 13921600 36.90 37.40 36.60 36.85 0.00 0% 36.75 15 36.85 2 7.49
2023-03-10 8103 2160000 1132 80620550 35.70 37.75 35.60 37.05 0.20 0.54% 37.05 20 37.20 2 7.53
2023-03-13 8103 963000 510 35127250 37.00 37.05 35.70 36.70 0.35 -0.94% 36.70 1 36.85 12 7.46
2023-03-14 8103 462000 272 16677300 36.80 36.80 35.70 35.90 0.80 -2.18% 35.90 6 35.95 1 7.30
2023-03-15 8103 1141000 554 42315050 36.35 37.95 36.30 37.55 1.65 4.6% 37.50 6 37.55 14 7.63
2023-03-16 8103 1351000 760 49597850 37.50 37.55 35.90 36.10 1.45 -3.86% 36.10 26 36.20 13 7.34
2023-03-17 8103 441000 245 16034600 36.10 36.80 36.10 36.30 0.20 0.55% 36.25 3 36.30 2 7.38
2023-03-20 8103 186000 133 6737200 36.30 36.40 36.05 36.15 0.15 -0.41% 36.10 9 36.15 5 7.35
2023-03-21 8103 835000 488 30936600 36.90 37.65 36.50 36.80 0.65 1.8% 36.80 6 36.90 12 7.48
2023-03-22 8103 618000 334 22992050 37.10 37.50 36.85 36.85 0.05 0.14% 36.85 47 36.90 9 7.49
2023-03-23 8103 551000 306 20146550 36.85 36.90 36.35 36.45 0.40 -1.09% 36.40 1 36.45 13 7.41
2023-03-24 8103 412000 160 15052400 36.50 36.80 36.35 36.45 0.00 0% 36.45 5 36.50 1 8.68
2023-03-27 8103 380000 140 13848000 36.45 36.70 36.35 36.35 0.10 -0.27% 36.35 8 36.40 6 8.65
2023-03-28 8103 474000 213 17071350 36.35 36.35 35.50 35.60 0.75 -2.06% 35.60 5 35.70 10 8.48
2023-03-29 8103 368000 147 13158400 35.60 36.10 35.45 36.05 0.45 1.26% 36.00 7 36.05 7 8.58
2023-03-30 8103 310000 231 11078750 35.80 36.05 35.65 35.65 0.40 -1.11% 35.65 6 35.70 4 8.49
2023-03-31 8103 179000 139 6438700 35.75 36.25 35.75 36.25 0.60 1.68% 36.20 2 36.25 2 8.63
2023-04-06 8103 618000 328 21832050 36.20 36.20 34.95 35.40 0.85 -2.34% 35.40 3 35.50 4 8.43
2023-04-07 8103 145000 81 5128900 35.40 35.45 35.25 35.35 0.05 -0.14% 35.35 3 35.45 45 8.42
2023-04-10 8103 360000 242 13007550 35.50 36.40 35.50 36.30 0.95 2.69% 36.25 6 36.30 45 8.64
2023-04-11 8103 668000 452 24559050 36.30 37.00 36.20 36.90 0.60 1.65% 36.90 3 36.95 13 8.79
2023-04-12 8103 728000 457 27133450 37.10 37.45 37.00 37.40 0.50 1.36% 37.40 9 37.45 45 8.90
2023-04-13 8103 727000 467 27276800 37.45 37.80 37.25 37.40 0.00 0% 37.40 22 37.60 9 8.90
2023-04-14 8103 510000 322 19179200 37.45 37.75 37.45 37.50 0.10 0.27% 37.50 6 37.60 7 8.93
2023-04-17 8103 1250000 792 48186150 37.65 39.25 37.55 38.85 1.35 3.6% 38.80 4 38.85 17 9.25
2023-04-18 8103 452000 308 17417600 39.00 39.00 38.20 38.25 0.60 -1.54% 38.20 16 38.25 1 9.11
2023-04-19 8103 361000 184 13827300 38.65 38.65 38.10 38.35 0.10 0.26% 38.30 7 38.35 1 9.13
2023-04-20 8103 372000 265 14098600 38.10 38.30 37.60 37.60 0.75 -1.96% 37.60 18 37.65 2 8.95
2023-04-21 8103 333000 232 12303900 37.60 37.95 36.50 36.50 1.10 -2.93% 36.50 17 36.55 6 8.69
2023-04-24 8103 182000 112 6679450 36.55 37.05 36.35 36.80 0.30 0.82% 36.65 1 36.80 1 8.76
2023-04-25 8103 261000 167 9496200 37.00 37.00 36.00 36.05 0.75 -2.04% 36.00 12 36.10 4 8.58
2023-04-26 8103 134000 88 4847900 36.10 36.40 35.90 36.35 0.30 0.83% 36.30 2 36.35 4 8.65
2023-04-27 8103 69000 43 2501550 36.30 36.45 35.95 36.30 0.05 -0.14% 36.25 8 36.30 2 8.64
2023-04-28 8103 140000 108 5164850 36.50 37.10 36.50 37.10 0.80 2.2% 37.10 2 37.15 31 8.83
2023-05-02 8103 146000 89 5412700 37.10 37.20 36.70 37.00 0.10 -0.27% 37.00 14 37.10 3 8.81
2023-05-03 8103 107000 69 3973600 36.95 37.25 36.95 37.10 0.10 0.27% 37.10 3 37.15 3 8.83
2023-05-04 8103 269000 159 10130900 37.15 38.05 37.00 37.90 0.80 2.16% 37.85 1 37.90 3 9.02
2023-05-05 8103 140000 78 5274800 38.00 38.00 37.50 37.50 0.40 -1.06% 37.50 8 37.55 1 8.93
2023-05-08 8103 80000 57 3000400 37.60 37.80 37.25 37.55 0.05 0.13% 37.50 4 37.60 6 8.94
2023-05-09 8103 194000 125 7232700 37.70 37.70 37.05 37.05 0.50 -1.33% 37.05 12 37.25 2 8.82
2023-05-10 8103 253000 148 9197800 36.45 36.65 36.00 36.65 0.40 -1.08% 36.55 1 36.70 1 10.56
2023-05-11 8103 230000 146 8325200 36.50 36.50 36.05 36.10 0.55 -1.5% 36.10 2 36.20 3 10.40
2023-05-12 8103 95000 55 3430600 35.80 36.35 35.80 36.25 0.15 0.42% 36.20 1 36.25 2 10.45
2023-05-15 8103 71000 41 2578350 36.15 36.55 36.10 36.45 0.20 0.55% 36.40 2 36.55 1 10.50
2023-05-16 8103 101000 68 3733750 36.45 37.20 36.45 37.00 0.55 1.51% 36.90 2 37.00 13 10.66
2023-05-17 8103 125184 97 4636717 36.65 37.20 36.65 37.05 0.05 0.14% 37.00 1 37.10 2 10.68
2023-05-18 8103 129000 85 4783800 37.05 37.20 37.00 37.05 0.00 0% 37.05 1 37.10 2 10.68
2023-05-19 8103 108000 77 4002700 37.30 37.30 36.85 36.85 0.20 -0.54% 36.80 3 36.90 5 10.62
2023-05-22 8103 102000 71 3766900 36.90 37.20 36.80 36.90 0.05 0.14% 36.85 2 36.90 6 10.63
2023-05-23 8103 85000 51 3133600 36.90 36.95 36.70 36.85 0.05 -0.14% 36.85 8 36.90 2 10.62
2023-05-24 8103 123000 87 4531450 36.85 37.05 36.55 36.80 0.05 -0.14% 36.80 3 36.85 2 10.61
2023-05-25 8103 61000 52 2247350 36.75 37.05 36.70 36.95 0.15 0.41% 36.90 5 37.00 9 10.65
2023-05-26 8103 74000 58 2725600 37.10 37.10 36.75 36.95 0.00 0% 36.75 21 36.95 9 10.65
2023-05-29 8103 146000 88 5420050 37.00 37.25 37.00 37.20 0.25 0.68% 37.20 1 37.25 6 10.72
2023-05-30 8103 108000 79 4023400 37.30 37.40 37.10 37.10 0.10 -0.27% 37.00 6 37.10 3 10.69
2023-05-31 8103 57000 52 2112150 36.80 37.25 36.80 37.15 0.05 0.13% 37.00 1 37.20 13 10.71
2023-06-01 8103 115000 99 4253000 37.15 37.15 36.85 36.95 0.20 -0.54% 36.95 1 37.05 1 10.65
2023-06-02 8103 66000 52 2448450 37.20 37.20 37.00 37.10 0.15 0.41% 37.05 19 37.10 1 10.69
2023-06-05 8103 159000 96 5917700 37.30 37.30 37.15 37.25 0.15 0.4% 37.20 11 37.25 4 10.73
2023-06-06 8103 86000 62 3196700 37.20 37.35 37.05 37.20 0.05 -0.13% 37.15 2 37.20 1 10.72
2023-06-07 8103 86000 67 3196600 37.40 37.40 37.05 37.15 0.05 -0.13% 37.10 8 37.20 2 10.71
2023-06-08 8103 180000 113 6719750 37.15 37.60 37.00 37.50 0.35 0.94% 37.45 8 37.50 5 10.81
2023-06-09 8103 226000 149 8538300 37.65 37.85 37.60 37.80 0.30 0.8% 37.80 3 37.85 9 10.89
2023-06-12 8103 136000 94 5102800 37.85 37.90 37.35 37.45 0.35 -0.93% 37.45 1 37.50 1 10.79
2023-06-13 8103 109000 86 4061900 37.50 37.50 37.00 37.45 0.00 0% 37.40 1 37.55 1 10.79
2023-06-14 8103 86000 58 3210200 37.40 37.40 37.15 37.40 0.05 -0.13% 37.35 10 37.40 2 10.78
2023-06-15 8103 150000 86 5578850 37.30 37.30 37.10 37.25 0.15 -0.4% 37.25 2 37.30 11 10.73
2023-06-16 8103 83000 68 3099350 37.50 37.50 37.25 37.30 0.05 0.13% 37.25 4 37.30 3 10.75
2023-06-19 8103 199000 122 7368050 37.30 37.40 36.90 36.90 0.40 -1.07% 36.90 9 36.95 1 10.63
2023-06-20 8103 186000 80 6880600 36.90 37.15 36.80 37.10 0.20 0.54% 37.05 6 37.15 17 10.69
2023-06-21 8103 121000 58 4480900 37.10 37.10 36.95 37.05 0.05 -0.13% 37.00 16 37.05 1 10.68
2023-06-26 8103 71000 48 2620200 37.05 37.05 36.70 36.90 0.15 -0.4% 36.90 3 36.95 1 10.63
2023-06-27 8103 135000 85 4955900 36.90 36.90 36.55 36.65 0.25 -0.68% 36.65 2 36.70 1 10.56
2023-06-28 8103 296000 182 10737450 36.85 36.85 36.00 36.10 0.55 -1.5% 36.10 2 36.15 2 10.40
2023-06-29 8103 80000 57 2897700 36.35 36.60 36.00 36.55 0.45 1.25% 36.40 1 36.50 2 10.53
2023-06-30 8103 42000 37 1526550 36.50 36.50 36.30 36.35 0.20 -0.55% 36.30 18 36.45 2 10.48
2023-07-03 8103 148000 90 5412900 36.40 36.80 36.35 36.40 0.05 0.14% 36.40 2 36.45 2 10.49
2023-07-04 8103 107000 69 3908800 36.40 36.90 36.30 36.65 0.25 0.69% 36.60 4 36.65 1 10.56
2023-07-05 8103 108000 64 3970800 36.65 36.90 36.50 36.80 0.15 0.41% 36.75 15 36.80 2 10.61
2023-07-06 8103 149000 84 5463350 36.75 36.85 36.50 36.60 0.20 -0.54% 36.55 2 36.60 6 10.55
2023-07-07 8103 158000 71 5719250 36.30 36.40 36.05 36.20 0.40 -1.09% 36.15 10 36.20 6 10.43
2023-07-10 8103 114000 53 4123650 36.15 36.30 36.10 36.25 0.05 0.14% 36.15 2 36.25 7 10.45
2023-07-11 8103 119000 65 4312200 36.55 36.60 36.05 36.30 0.05 0.14% 36.30 5 36.35 1 10.46
2023-07-12 8103 132000 80 4786100 36.25 36.50 36.15 36.15 0.15 -0.41% 36.15 7 36.20 1 10.42
2023-07-13 8103 152000 87 5506150 36.20 36.45 36.10 36.25 0.10 0.28% 36.20 5 36.25 4 10.45
2023-07-14 8103 122000 67 4451750 36.25 36.60 36.25 36.60 0.35 0.97% 36.45 2 36.60 5 10.55
2023-07-18 8103 691000 487 26606400 39.15 39.15 38.10 38.30 0.85 4.64% 38.30 12 38.35 7 11.04
2023-07-19 8103 413000 214 15805450 38.65 38.70 37.80 37.95 0.35 -0.91% 37.95 6 38.10 2 10.94
2023-07-20 8103 459000 298 17761850 38.30 39.00 37.95 38.70 0.75 1.98% 38.70 7 38.75 8 11.15
2023-07-21 8103 2318000 1452 92750250 39.00 41.00 38.75 39.70 1.00 2.58% 39.70 8 39.80 4 11.44
2023-07-24 8103 1914000 1215 78373650 40.20 41.85 39.65 40.90 1.20 3.02% 40.90 3 40.95 3 11.79
2023-07-25 8103 900000 601 36338750 40.90 40.90 39.80 40.15 0.75 -1.83% 40.10 4 40.15 9 11.57
2023-07-27 8103 319000 218 12732550 39.75 40.20 39.75 39.90 0.20 -0.62% 39.85 9 39.95 6 11.50
2023-07-28 8103 277000 190 11043550 40.00 40.10 39.65 40.00 0.10 0.25% 40.00 24 40.05 4 11.53
2023-07-31 8103 501000 313 20190800 40.10 40.80 39.80 40.30 0.30 0.75% 40.30 1 40.35 3 11.61
2023-08-01 8103 432000 272 17527850 40.70 41.20 40.30 40.70 0.40 0.99% 40.65 3 40.70 4 11.73
2023-08-02 8103 736000 503 29323050 40.85 40.85 39.30 39.40 1.30 -3.19% 39.35 13 39.40 2 11.35
2023-08-04 8103 722000 329 28705700 39.55 40.15 39.40 39.75 0.35 0.89% 39.70 2 39.75 1 11.46
2023-08-07 8103 1211000 495 48428300 39.90 40.25 39.60 40.25 0.50 1.26% 40.25 18 40.30 8 11.60
2023-08-08 8103 1318000 551 49818600 38.20 38.35 37.10 37.35 0.00 -7.2% 37.35 8 37.40 3 10.76
2023-08-09 8103 365000 260 13648300 37.85 37.85 37.10 37.10 0.25 -0.67% 37.05 9 37.10 28 10.69
2023-08-10 8103 542000 284 20139950 37.35 37.75 36.70 37.30 0.20 0.54% 37.30 1 37.35 11 10.75
2023-08-11 8103 477000 262 17811800 37.45 37.95 36.95 37.00 0.30 -0.8% 36.95 12 37.30 3 13.50
2023-08-14 8103 396000 200 14396950 37.25 37.25 36.20 36.35 0.65 -1.76% 36.35 1 36.40 4 13.27
2023-08-15 8103 137000 91 5018900 36.35 36.90 36.35 36.70 0.35 0.96% 36.70 1 36.80 5 13.39
2023-08-16 8103 81000 57 2960550 36.30 36.80 36.30 36.55 0.15 -0.41% 36.55 3 36.60 1 13.34
2023-08-17 8103 143000 93 5254850 36.35 37.05 36.30 36.85 0.30 0.82% 36.85 2 36.90 1 13.45
2023-08-18 8103 118000 90 4358700 36.60 37.25 36.60 36.80 0.05 -0.14% 36.80 25 36.85 2 13.43
2023-08-21 8103 206000 150 7508250 36.80 36.80 36.30 36.30 0.50 -1.36% 36.30 10 36.50 1 13.25
2023-08-22 8103 85000 67 3104650 36.40 36.65 36.40 36.40 0.10 0.28% 36.40 1 36.45 1 13.28
2023-08-23 8103 311000 200 11604750 36.45 37.55 36.45 37.55 1.15 3.16% 37.45 1 37.55 4 13.70
2023-08-24 8103 411000 287 15477850 37.80 38.00 37.30 37.30 0.25 -0.67% 37.30 12 37.35 8 13.61
2023-08-25 8103 214000 148 8038850 37.00 37.85 37.00 37.65 0.35 0.94% 37.65 2 37.70 4 13.74
2023-08-28 8103 177000 99 6678800 37.65 38.00 37.45 37.55 0.10 -0.27% 37.50 3 37.55 2 13.70
2023-08-29 8103 219000 127 8299200 37.55 38.10 37.50 37.80 0.25 0.67% 37.80 4 37.90 4 13.80
2023-08-30 8103 284000 180 10846350 38.05 38.45 37.90 38.25 0.45 1.19% 38.20 18 38.25 1 13.96
2023-08-31 8103 115000 84 4403250 38.45 38.45 38.15 38.25 0.00 0% 38.20 10 38.30 3 13.96
2023-09-01 8103 614000 384 23838400 38.25 39.15 38.25 38.85 0.60 1.57% 38.80 4 38.90 2 14.18
2023-09-04 8103 282000 167 10979500 38.85 39.20 38.60 38.85 0.00 0% 38.85 2 38.90 4 14.18
2023-09-05 8103 216000 136 8439450 39.00 39.35 38.85 38.90 0.05 0.13% 38.90 12 38.95 2 14.20
2023-09-06 8103 768000 419 30446900 39.00 40.10 38.85 39.50 0.60 1.54% 39.45 4 39.50 1 14.42
2023-09-07 8103 294000 203 11660150 39.50 40.00 39.20 39.35 0.15 -0.38% 39.25 3 39.35 5 14.36
2023-09-08 8103 1386000 730 56087050 39.65 40.95 39.60 40.85 1.50 3.81% 40.80 17 40.85 12 14.91
2023-09-11 8103 726000 502 29571900 41.25 41.25 39.90 40.10 0.75 -1.84% 40.10 7 40.15 6 14.64
2023-09-12 8103 350000 220 14162200 40.60 40.80 39.95 40.65 0.55 1.37% 40.55 1 40.65 3 14.84
2023-09-13 8103 229000 170 9296100 40.60 40.90 40.30 40.85 0.20 0.49% 40.85 3 40.90 15 14.91
2023-09-14 8103 239000 166 9775050 41.00 41.10 40.75 40.85 0.00 0% 40.85 2 40.90 4 14.91
2023-09-15 8103 389000 229 15731450 40.90 40.90 40.00 40.50 0.35 -0.86% 40.45 11 40.55 23 14.78
2023-09-18 8103 215000 147 8768350 40.05 40.90 40.05 40.90 0.40 0.99% 40.85 6 40.90 25 14.93
2023-09-19 8103 152000 111 6190700 40.90 40.90 40.50 40.50 0.40 -0.98% 40.50 2 40.55 1 14.78
2023-09-20 8103 180000 135 7229950 40.80 40.80 39.90 40.00 0.50 -1.23% 39.95 15 40.15 1 14.60
2023-09-21 8103 164000 99 6536800 40.00 40.15 39.65 39.70 0.30 -0.75% 39.65 3 39.80 5 14.49
2023-09-22 8103 59000 44 2343300 40.05 40.05 39.60 39.75 0.05 0.13% 39.75 5 39.80 5 14.51
2023-09-25 8103 177000 114 7131200 39.75 40.45 39.75 40.45 0.70 1.76% 40.40 4 40.45 8 14.76
2023-09-26 8103 168000 108 6690250 40.45 40.45 39.40 39.40 1.05 -2.6% 39.40 1 39.50 20 14.38
2023-09-27 8103 187000 119 7352750 39.30 39.80 39.10 39.15 0.25 -0.63% 39.15 1 39.20 1 14.29
2023-09-28 8103 152000 103 6016450 39.30 39.85 39.05 39.50 0.35 0.89% 39.45 1 39.50 1 14.42
2023-10-02 8103 228000 173 9112050 39.90 40.30 39.60 40.25 0.75 1.9% 40.20 2 40.25 5 14.69
2023-10-03 8103 168000 117 6709050 40.55 40.55 39.65 39.85 0.40 -0.99% 39.85 1 39.95 1 14.54
2023-10-04 8103 114000 80 4519100 39.80 40.10 39.40 39.95 0.10 0.25% 39.95 1 40.00 2 14.58
2023-10-05 8103 152000 120 6025900 39.60 39.95 39.45 39.45 0.50 -1.25% 39.40 11 39.50 5 14.40
2023-10-06 8103 80000 66 3162450 39.45 39.80 39.40 39.45 0.00 0% 39.45 3 39.50 1 14.40
2023-10-11 8103 710000 368 27048350 39.20 39.20 37.50 37.55 1.90 -4.82% 37.55 4 37.60 7 13.70
2023-10-12 8103 149000 94 5621600 37.80 37.90 37.60 37.75 0.20 0.53% 37.70 1 37.75 1 13.78
2023-10-13 8103 95000 48 3582100 37.75 37.85 37.55 37.70 0.05 -0.13% 37.70 4 37.75 1 13.76
2023-10-16 8103 127000 110 4772400 37.55 37.85 37.35 37.60 0.10 -0.27% 37.60 11 37.75 1 13.72
2023-10-17 8103 154000 92 5798450 37.60 37.90 37.40 37.40 0.20 -0.53% 37.35 4 37.40 1 13.65
2023-10-18 8103 207000 90 7667000 37.50 37.55 36.70 37.00 0.40 -1.07% 36.95 2 37.00 2 13.50
2023-10-19 8103 48000 39 1787800 37.00 37.35 37.00 37.25 0.25 0.68% 37.25 1 37.30 1 13.59
2023-10-20 8103 69000 51 2555850 37.25 37.30 36.90 37.20 0.05 -0.13% 37.20 1 37.25 3 13.58
2023-10-23 8103 45000 32 1675100 37.10 37.35 37.10 37.25 0.05 0.13% 37.20 4 37.25 1 13.59
2023-10-24 8103 58000 34 2159400 37.25 37.30 37.05 37.30 0.05 0.13% 37.25 4 37.30 2 13.61
2023-10-25 8103 70049 66 2639408 37.40 37.85 37.40 37.55 0.25 0.67% 37.50 4 37.65 3 13.70
2023-10-26 8103 68000 48 2527350 37.30 37.30 37.00 37.20 0.35 -0.93% 37.15 2 37.25 1 13.58
2023-10-27 8103 43000 39 1604550 37.65 37.65 37.20 37.25 0.05 0.13% 37.25 3 37.30 1 13.59
2023-10-30 8103 65000 55 2444300 37.55 37.75 37.50 37.50 0.25 0.67% 37.50 16 37.55 1 13.69
2023-10-31 8103 69000 51 2582700 37.55 37.55 37.20 37.20 0.30 -0.8% 37.15 5 37.20 1 13.58
2023-11-01 8103 146000 122 5420350 37.20 37.50 36.90 37.15 0.05 -0.13% 37.05 4 37.30 1 13.56
2023-11-02 8103 41000 33 1539850 37.60 37.75 37.40 37.40 0.25 0.67% 37.40 5 37.45 1 13.65
2023-11-03 8103 141000 100 5287450 37.60 37.70 37.30 37.35 0.05 -0.13% 37.30 4 37.60 1 13.63
2023-11-06 8103 91000 69 3430050 37.50 37.85 37.45 37.80 0.45 1.2% 37.55 2 37.80 6 13.80
2023-11-07 8103 199000 156 7414750 37.80 37.80 37.10 37.10 0.70 -1.85% 37.10 8 37.15 1 13.54
2023-11-08 8103 147000 100 5491350 37.20 37.65 37.15 37.65 0.55 1.48% 37.40 10 37.50 1 13.74
2023-11-09 8103 1016000 646 39866250 39.45 39.75 38.70 39.00 1.35 3.59% 39.00 4 39.05 1 13.83
2023-11-10 8103 357000 217 13700850 38.45 38.65 38.20 38.20 0.80 -2.05% 38.20 3 38.35 3 13.55
2023-11-13 8103 153000 105 5871650 38.35 38.55 38.30 38.50 0.30 0.79% 38.35 2 38.50 5 13.65
2023-11-14 8103 207000 157 8060950 38.50 39.20 38.50 39.05 0.55 1.43% 38.95 8 39.05 10 13.85
2023-11-15 8103 365000 285 14370200 39.55 39.60 39.05 39.30 0.25 0.64% 39.30 1 39.35 3 13.94
2023-11-16 8103 157000 102 6183450 39.55 39.60 39.25 39.25 0.05 -0.13% 39.25 9 39.30 18 13.92
2023-11-17 8103 76000 56 2980800 39.20 39.40 39.10 39.30 0.05 0.13% 39.30 6 39.35 3 13.94
2023-11-20 8103 113000 73 4456650 39.30 39.55 39.30 39.55 0.25 0.64% 39.50 4 39.55 8 14.02
2023-11-21 8103 264000 146 10457200 39.70 39.70 39.45 39.60 0.05 0.13% 39.60 3 39.65 4 14.04
2023-11-22 8103 267000 126 10583750 39.65 39.75 39.45 39.60 0.00 0% 39.60 21 39.65 2 14.04
2023-11-23 8103 246000 166 9836700 39.80 40.20 39.80 40.00 0.40 1.01% 40.00 3 40.05 8 14.18
2023-11-24 8103 132000 98 5231450 39.95 39.95 39.50 39.60 0.40 -1% 39.60 1 39.70 10 14.04
2023-11-27 8103 166000 94 6543850 39.60 39.60 39.30 39.35 0.25 -0.63% 39.30 16 39.35 22 13.95
2023-11-28 8103 76000 61 3007550 39.35 39.70 39.30 39.65 0.30 0.76% 39.50 4 39.65 22 14.06
2023-11-29 8103 121000 84 4813000 39.60 39.90 39.60 39.85 0.20 0.5% 39.75 1 39.85 13 14.13
2023-11-30 8103 272000 167 10866950 39.75 40.20 39.75 40.10 0.25 0.63% 40.05 13 40.10 11 14.22
2023-12-01 8103 234000 146 9388900 40.20 40.30 40.00 40.10 0.00 0% 40.05 2 40.10 4 14.22
2023-12-04 8103 161000 123 6459350 40.20 40.40 39.90 40.15 0.05 0.12% 40.10 1 40.15 1 14.24
2023-12-05 8103 124000 84 4953200 40.10 40.15 39.80 39.95 0.20 -0.5% 39.95 1 40.00 2 14.17
2023-12-06 8103 341000 193 13663250 39.95 40.50 39.75 40.15 0.20 0.5% 40.15 4 40.25 2 14.24
2023-12-07 8103 794000 563 32290000 40.80 41.10 40.40 40.55 0.40 1% 40.50 8 40.55 6 14.38
2023-12-08 8103 147000 105 5952400 40.75 40.75 40.35 40.65 0.10 0.25% 40.60 3 40.65 2 14.41
2023-12-11 8103 370000 272 15131450 40.80 41.15 40.55 41.05 0.40 0.98% 41.05 4 41.10 21 14.56
2023-12-12 8103 2487000 1662 107269550 41.50 45.10 41.50 43.10 2.05 4.99% 43.05 2 43.10 9 15.28
2023-12-13 8103 795000 522 34332700 43.50 43.55 42.70 43.35 0.25 0.58% 43.35 25 43.40 11 15.37
2023-12-14 8103 868000 481 38013650 43.35 44.30 43.35 43.85 0.50 1.15% 43.80 16 43.85 1 15.55
2023-12-15 8103 516000 329 22677700 43.85 44.25 43.50 44.00 0.15 0.34% 43.95 11 44.00 34 15.60
2023-12-18 8103 630000 432 28113150 44.05 44.95 44.05 44.35 0.35 0.8% 44.25 3 44.50 24 15.73
2023-12-19 8103 513000 369 22297000 44.35 44.40 42.70 43.70 0.65 -1.47% 43.65 8 43.70 6 15.50
2023-12-20 8103 431000 285 19061150 43.70 44.50 43.70 44.50 0.80 1.83% 44.50 21 44.55 6 15.78
2023-12-21 8103 395000 194 17498650 44.30 44.80 43.60 44.05 0.45 -1.01% 44.05 30 44.15 3 15.62
2023-12-22 8103 510000 354 22832950 44.15 45.00 44.15 45.00 0.95 2.16% 44.95 17 45.00 93 15.96
2023-12-25 8103 624000 372 27817300 45.00 45.35 43.75 43.75 1.25 -2.78% 43.75 4 43.85 7 15.51
2023-12-26 8103 365000 220 15946450 43.80 44.25 43.15 43.90 0.15 0.34% 43.90 3 43.95 4 15.57
2023-12-27 8103 220000 161 9714450 44.20 44.40 43.75 44.25 0.35 0.8% 44.20 2 44.25 14 15.69
2023-12-28 8103 373000 220 16596900 44.25 44.80 44.25 44.60 0.35 0.79% 44.50 3 44.60 22 15.82
2023-12-29 8103 609000 383 27397400 44.80 45.30 44.40 45.00 0.40 0.9% 44.95 3 45.00 17 15.96