中宇(1535)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　35.40
0
0%		35.25
-0.15
-0.42%		 　34.90
-0.35
-0.99%		35.00
0.1
0.29%		34.95
-0.05
-0.14%		35.00
0.05
0.14%		35.10
0.1
0.29%		 　35.15
0.05
0.14%		35.25
0.1
0.28%		35.00
-0.25
-0.71%		35.15
0.15
0.43%		35.05
-0.1
-0.28%		 　34.90
-0.15
-0.43%		 　　　　　　　　34.30
-0.6
-1.72%		34.40
0.1
0.29%		34.95
2 月 　34.10
-0.3
-0.87%		34.20
0.1
0.29%		34.20
0
0%		34.35
0.15
0.44%		34.35
0
0%		 　34.20
-0.15
-0.44%		34.30
0.1
0.29%		34.20
-0.1
-0.29%		34.25
0.05
0.15%		34.20
-0.05
-0.15%		 　34.15
-0.05
-0.15%		34.25
0.1
0.29%		34.20
-0.05
-0.15%		34.10
-0.1
-0.29%		34.05
-0.05
-0.15%		 　34.00
-0.05
-0.15%		34.00
0
0%		34.00
0
0%		33.85
-0.15
-0.44%		 34.07
3 月　33.65
-0.2
-0.59%		33.70
0.05
0.15%		33.80
0.1
0.3%		33.70
-0.1
-0.3%		33.80
0.1
0.3%		 　33.45
-0.35
-1.04%		33.15
-0.3
-0.9%		32.80
-0.35
-1.06%		31.30
-1.5
-4.57%		28.70
-2.6
-8.31%		 　29.05
0.35
1.22%		28.50
-0.55
-1.89%		27.70
-0.8
-2.81%		25.00
-2.7
-9.75%		26.50
1.5
6%		 　24.95
-1.55
-5.85%		25.60
0.65
2.61%		26.95
1.35
5.27%		27.10
0.15
0.56%		27.80
0.7
2.58%		 　26.95
-0.85
-3.06%		27.10
0.15
0.56%		29.45
4 月26.70
-0.4
-1.48%		 　　　27.25
0.55
2.06%		28.15
0.9
3.3%		28.75
0.6
2.13%		29.90
1.15
4%		29.25
-0.65
-2.17%		 　29.00
-0.25
-0.85%		29.60
0.6
2.07%		31.50
1.9
6.42%		30.95
-0.55
-1.75%		30.85
-0.1
-0.32%		 　31.00
0.15
0.49%		30.15
-0.85
-2.74%		32.50
2.35
7.79%		31.80
-0.7
-2.15%		31.60
-0.2
-0.63%		 　32.00
0.4
1.27%		32.00
0
0%		32.40
0.4
1.25%		32.60
0.2
0.62%		 30.37
5 月　　　32.15
-0.45
-1.38%		32.55
0.4
1.24%		33.00
0.45
1.38%		 33.50
0.5
1.52%		 　33.75
0.25
0.75%		33.80
0.05
0.15%		33.45
-0.35
-1.04%		32.80
-0.65
-1.94%		32.85
0.05
0.15%		 　33.45
0.6
1.83%		33.20
-0.25
-0.75%		32.55
-0.65
-1.96%		32.60
0.05
0.15%		32.05
-0.55
-1.69%		 　32.35
0.3
0.94%		32.90
0.55
1.7%		32.60
-0.3
-0.91%		32.90
0.3
0.92%		32.90
0
0%		 32.94
6 月32.60
-0.3
-0.91%		32.60
0
0%		32.85
0.25
0.77%		33.10
0.25
0.76%		32.95
-0.15
-0.45%		 　32.80
-0.15
-0.46%		32.90
0.1
0.3%		32.85
-0.05
-0.15%		32.20
-0.65
-1.98%		32.35
0.15
0.47%		 　31.95
-0.4
-1.24%		32.00
0.05
0.16%		32.05
0.05
0.16%		32.35
0.3
0.94%		32.00
-0.35
-1.08%		 　32.70
0.7
2.19%		32.60
-0.1
-0.31%		32.40
-0.2
-0.61%		 　　　32.50
0.1
0.31%		32.75
0.25
0.77%		 32.53
7 月32.80
0.05
0.15%		32.80
0
0%		32.85
0.05
0.15%		 　32.90
0.05
0.15%		33.25
0.35
1.06%		33.10
-0.15
-0.45%		33.00
-0.1
-0.3%		 　　33.30
0.3
0.91%		32.90
-0.4
-1.2%		33.00
0.1
0.3%		32.20
-0.8
-2.42%		31.80
-0.4
-1.24%		 　32.00
0.2
0.63%		32.55
0.55
1.72%		32.45
-0.1
-0.31%		32.40
-0.05
-0.15%		 　　31.30
-1.1
-3.4%		31.40
0.1
0.32%		31.90
0.5
1.59%		31.40
-0.5
-1.57%		31.85
0.45
1.43%		32.43
8 月 　31.80
-0.05
-0.16%		31.65
-0.15
-0.47%		31.65
0
0%		31.85
0.2
0.63%		31.65
-0.2
-0.63%		 　　31.85
0.2
0.63%		31.40
-0.45
-1.41%		31.50
0.1
0.32%		31.40
-0.1
-0.32%		 　31.60
0.2
0.64%		31.80
0.2
0.63%		32.05
0.25
0.79%		31.40
-0.65
-2.03%		31.55
0.15
0.48%		 　31.60
0.05
0.16%		31.80
0.2
0.63%		31.60
-0.2
-0.63%		31.60
0
0%		31.70
0.1
0.32%		 31.60
-0.1
-0.32%		31.66
9 月31.70
0.1
0.32%		31.65
-0.05
-0.16%		31.60
-0.05
-0.16%		31.50
-0.1
-0.32%		 　32.00
0.5
1.59%		 　31.80
-0.2
-0.63%		31.80
0
0%		 　32.00
0.2
0.63%		 32.45
0.45
1.41%		32.55
0.1
0.31%		32.60
0.05
0.15%		 　　32.70
0.1
0.31%		 31.80
-0.9
-2.75%		31.70
-0.1
-0.31%		 　　32.30
0.6
1.89%		32.25
-0.05
-0.15%		 32.09
10 月　　　　　32.80
0.55
1.71%		 33.70
0.9
2.74%		 　　33.65
-0.05
-0.15%		33.55
-0.1
-0.3%		33.60
0.05
0.15%		34.25
0.65
1.93%		34.75
0.5
1.46%		 　　34.00
-0.75
-2.16%		33.45
-0.55
-1.62%		33.35
-0.1
-0.3%		33.25
-0.1
-0.3%		 　33.35
0.1
0.3%		33.15
-0.2
-0.6%		32.95
-0.2
-0.6%		32.80
-0.15
-0.46%		32.50
-0.3
-0.91%		 33.44
11 月　32.50
0
0%		33.05
0.55
1.69%		33.05
0
0%		33.00
-0.05
-0.15%		32.85
-0.15
-0.45%		 　33.15
0.3
0.91%		33.70
0.55
1.66%		34.30
0.6
1.78%		34.20
-0.1
-0.29%		34.00
-0.2
-0.58%		 　34.50
0.5
1.47%		 34.30
-0.2
-0.58%		34.10
-0.2
-0.58%		 　　34.20
0.1
0.29%		34.10
-0.1
-0.29%		34.35
0.25
0.73%		34.30
-0.05
-0.15%		34.35
0.05
0.15%		 　34.55
0.2
0.58%		 33.91
12 月34.50
-0.05
-0.14%		33.95
-0.55
-1.59%		 33.80
-0.15
-0.44%		 　33.80
0
0%		 　　33.60
-0.2
-0.59%		 　　　33.70
0.1
0.3%		 34.05
0.35
1.04%		 　33.90
-0.15
-0.44%		33.75
-0.15
-0.44%		 　33.50
-0.25
-0.74%		 　33.50
0
0%		34.35
0.85
2.54%		34.70
0.35
1.02%		　33.85

說明:最高漲幅:7.79%最低跌幅:-9.75% 最高價:35.40最低價:24.95平均價:32.56,灰色底表示週末,漲134天(45.05)元,跌136天(-47.1)元,平盤19天
8%=1,6%=2,5%=1,4%=1,3%=6,2%=23,1%=48,0%=71,-0%=1,-1%=1,-2%=1,-3%=2,-4%=8,-5%=17,-6%=48,-7%=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
2020-01-02 1535 28000 26 985850 35.10 35.45 35.00 35.40 0.30 0% 35.10 2 35.40 3 34.71
2020-01-03 1535 41000 26 1451150 35.40 35.50 35.25 35.25 0.15 -0.42% 35.25 1 35.30 5 34.56
2020-01-06 1535 31052 32 1086813 35.40 35.40 34.90 34.90 0.35 -0.99% 34.85 2 35.00 1 34.22
2020-01-07 1535 68056 53 2401897 35.05 35.55 34.95 35.00 0.10 0.29% 35.00 2 35.40 1 34.31
2020-01-08 1535 33001 21 1154984 35.00 35.05 34.95 34.95 0.05 -0.14% 34.95 12 35.00 2 34.26
2020-01-09 1535 55000 34 1924100 34.95 35.10 34.95 35.00 0.05 0.14% 34.95 8 35.00 4 34.31
2020-01-10 1535 33370 29 1169700 35.00 35.10 35.00 35.10 0.10 0.29% 35.00 14 35.10 20 34.41
2020-01-13 1535 27040 23 949450 35.10 35.20 35.05 35.15 0.05 0.14% 35.10 3 35.20 13 34.46
2020-01-14 1535 61500 35 2170799 35.10 35.50 35.10 35.25 0.10 0.28% 35.20 2 35.25 1 34.56
2020-01-15 1535 18240 19 639674 35.10 35.15 35.00 35.00 0.25 -0.71% 35.00 11 35.10 4 34.31
2020-01-16 1535 30085 20 1054837 35.00 35.20 35.00 35.15 0.15 0.43% 35.10 7 35.15 10 34.46
2020-01-17 1535 51060 41 1775053 35.10 35.10 34.00 35.05 0.10 -0.28% 35.00 1 35.10 1 34.36
2020-01-20 1535 44984 41 1571540 35.05 35.05 34.90 34.90 0.15 -0.43% 34.90 12 34.95 1 34.22
2020-01-30 1535 179104 119 6151487 34.05 34.80 33.60 34.30 0.60 -1.72% 34.30 5 34.60 5 33.63
2020-01-31 1535 93000 50 3201950 34.05 34.60 34.05 34.40 0.10 0.29% 34.40 17 34.45 3 33.73
2020-02-03 1535 201397 91 6856136 34.30 34.40 33.90 34.10 0.30 -0.87% 34.10 8 34.30 2 33.43
2020-02-04 1535 28200 17 964460 34.50 34.50 34.15 34.20 0.10 0.29% 34.20 1 34.40 1 33.53
2020-02-05 1535 42000 20 1436400 34.15 34.25 34.15 34.20 0.00 0% 34.20 3 34.25 1 33.53
2020-02-06 1535 41000 22 1407150 34.20 34.35 34.20 34.35 0.15 0.44% 34.30 7 34.35 1 33.68
2020-02-07 1535 56036 41 1927038 34.45 34.50 34.35 34.35 0.00 0% 34.35 4 34.40 1 33.68
2020-02-10 1535 27178 23 928502 34.25 34.25 34.10 34.20 0.15 -0.44% 34.15 6 34.25 1 33.53
2020-02-11 1535 59050 24 2030015 34.15 35.00 34.15 34.30 0.10 0.29% 34.30 10 34.50 1 33.63
2020-02-12 1535 27100 23 924720 34.20 34.35 34.00 34.20 0.10 -0.29% 34.20 18 34.35 9 33.53
2020-02-13 1535 64000 41 2188050 34.00 34.40 33.80 34.25 0.05 0.15% 34.25 5 34.40 1 33.58
2020-02-14 1535 57087 30 1951225 34.10 34.30 34.10 34.20 0.05 -0.15% 34.15 3 34.30 2 33.53
2020-02-17 1535 42500 33 1448750 34.30 34.30 34.05 34.15 0.05 -0.15% 34.10 1 34.20 4 33.48
2020-02-18 1535 32050 15 1098600 34.15 34.30 34.15 34.25 0.10 0.29% 34.25 7 34.30 14 33.58
2020-02-19 1535 57000 26 1952100 34.15 34.30 34.15 34.20 0.05 -0.15% 34.15 3 34.30 1 33.53
2020-02-20 1535 52098 27 1780221 34.25 34.25 34.05 34.10 0.10 -0.29% 34.10 4 34.15 1 33.43
2020-02-21 1535 41000 36 1397850 34.10 34.15 34.05 34.05 0.05 -0.15% 34.05 1 34.10 3 33.38
2020-02-24 1535 64000 38 2176350 34.05 34.10 33.95 34.00 0.05 -0.15% 34.00 3 34.05 1 33.33
2020-02-25 1535 55000 29 1869400 33.80 34.10 33.80 34.00 0.00 0% 34.00 2 34.05 1 33.33
2020-02-26 1535 15000 14 509950 33.90 34.05 33.90 34.00 0.00 0% 34.00 6 34.05 1 33.33
2020-02-27 1535 42000 38 1424700 34.00 34.00 33.85 33.85 0.15 -0.44% 33.85 16 33.90 4 33.19
2020-03-02 1535 60029 47 2018680 33.75 33.75 33.55 33.65 0.20 -0.59% 33.65 1 33.70 9 32.99
2020-03-03 1535 43000 28 1460150 33.90 34.15 33.70 33.70 0.05 0.15% 33.60 14 33.90 5 33.04
2020-03-04 1535 44000 29 1486700 33.50 33.95 33.50 33.80 0.10 0.3% 33.75 2 33.80 10 33.14
2020-03-05 1535 70051 37 2357708 33.80 33.80 33.55 33.70 0.10 -0.3% 33.70 2 33.75 1 33.04
2020-03-06 1535 54000 29 1817250 33.70 33.80 33.55 33.80 0.10 0.3% 33.60 1 33.75 1 33.14
2020-03-09 1535 88081 47 2947289 33.80 33.80 33.40 33.45 0.35 -1.04% 33.35 20 33.50 5 32.79
2020-03-10 1535 115000 66 3795050 33.30 33.35 32.20 33.15 0.30 -0.9% 33.15 3 33.20 1 32.50
2020-03-11 1535 49240 37 1612822 33.10 33.10 32.60 32.80 0.35 -1.06% 32.65 5 32.75 1 32.16
2020-03-12 1535 259489 127 8256157 32.50 32.50 31.30 31.30 1.50 -4.57% 31.30 17 31.40 1 30.69
2020-03-13 1535 362000 157 10418100 28.80 29.70 28.50 28.70 2.60 -8.31% 28.65 1 28.90 2 28.14
2020-03-16 1535 107308 51 3132193 28.80 29.85 28.80 29.05 0.35 1.22% 29.00 43 29.05 1 28.48
2020-03-17 1535 87580 56 2492112 27.50 29.50 27.50 28.50 0.55 -1.89% 28.50 1 28.95 10 27.94
2020-03-18 1535 140365 96 3903687 28.20 28.25 27.60 27.70 0.80 -2.81% 27.65 2 27.70 3 27.16
2020-03-19 1535 241411 136 6091475 26.40 26.40 24.95 25.00 2.70 -9.75% 24.95 27 25.00 8 24.51
2020-03-20 1535 126155 87 3300125 25.10 26.50 25.10 26.50 1.50 6% 26.50 2 26.80 2 25.98
2020-03-23 1535 79098 52 1965658 24.45 26.30 24.45 24.95 1.55 -5.85% 24.85 5 24.95 2 24.22
2020-03-24 1535 90648 60 2317958 24.45 26.20 24.45 25.60 0.65 2.61% 25.55 1 25.75 1 24.85
2020-03-25 1535 63000 49 1670700 26.20 27.10 26.05 26.95 1.35 5.27% 26.80 1 26.95 2 26.16
2020-03-26 1535 70501 48 1905251 27.10 27.25 26.60 27.10 0.15 0.56% 26.85 1 27.10 2 26.31
2020-03-27 1535 40100 29 1107504 27.20 28.25 27.20 27.80 0.70 2.58% 27.50 7 27.65 1 26.99
2020-03-30 1535 37074 31 1005825 27.10 27.80 26.70 26.95 0.85 -3.06% 26.95 3 27.10 3 26.16
2020-03-31 1535 62297 33 1699069 27.70 27.80 26.90 27.10 0.15 0.56% 27.10 4 27.30 2 26.31
2020-04-01 1535 75093 61 2032719 27.70 27.70 26.50 26.70 0.40 -1.48% 26.65 4 27.00 1 25.92
2020-04-06 1535 17087 16 463519 26.70 27.40 26.70 27.25 0.55 2.06% 27.20 5 27.30 1 26.46
2020-04-07 1535 51000 35 1418400 27.40 28.20 27.20 28.15 0.90 3.3% 27.45 3 28.20 3 27.33
2020-04-08 1535 30019 29 854546 28.25 29.10 28.15 28.75 0.60 2.13% 28.75 3 29.10 1 27.91
2020-04-09 1535 43045 39 1289600 29.40 30.50 29.40 29.90 1.15 4% 29.80 8 30.00 2 29.03
2020-04-10 1535 24000 23 708850 29.90 29.90 29.20 29.25 0.65 -2.17% 29.20 3 29.50 2 28.40
2020-04-13 1535 80200 46 2330450 29.60 29.60 28.85 29.00 0.25 -0.85% 28.90 6 29.00 80 28.16
2020-04-14 1535 58874 43 1735393 29.50 29.65 28.90 29.60 0.60 2.07% 29.50 1 29.65 3 28.74
2020-04-15 1535 81500 67 2489549 29.60 31.50 29.60 31.50 1.90 6.42% 30.30 3 31.50 8 30.58
2020-04-16 1535 60389 48 1857786 30.50 31.50 30.45 30.95 0.55 -1.75% 30.65 3 30.95 1 30.05
2020-04-17 1535 44070 31 1359754 31.25 31.25 30.55 30.85 0.10 -0.32% 30.85 1 30.90 1 29.95
2020-04-20 1535 36000 23 1113050 30.60 31.00 30.60 31.00 0.15 0.49% 30.90 1 31.20 2 30.10
2020-04-21 1535 72166 41 2216246 31.00 31.00 30.10 30.15 0.85 -2.74% 30.10 14 30.30 1 29.27
2020-04-22 1535 92000 47 2785150 30.15 32.50 30.00 32.50 2.35 7.79% 30.50 1 32.50 10 31.55
2020-04-23 1535 37736 37 1200018 31.80 32.10 31.60 31.80 0.70 -2.15% 31.70 1 32.00 4 30.87
2020-04-24 1535 40060 26 1274484 31.90 32.20 31.50 31.60 0.20 -0.63% 31.50 4 31.90 1 30.68
2020-04-27 1535 32409 26 1030638 31.85 32.00 31.50 32.00 0.40 1.27% 32.00 2 32.40 1 31.07
2020-04-28 1535 22060 19 703320 31.70 32.00 31.70 32.00 0.00 0% 31.95 1 32.00 1 31.07
2020-04-29 1535 36000 29 1165600 32.00 32.45 32.00 32.40 0.40 1.25% 32.15 1 32.45 9 31.46
2020-04-30 1535 30003 28 970996 31.90 32.75 31.80 32.60 0.20 0.62% 32.45 1 32.60 8 31.65
2020-05-04 1535 29000 15 929400 31.95 32.55 31.95 32.15 0.45 -1.38% 32.15 1 32.20 1 31.21
2020-05-05 1535 34101 21 1103635 32.35 32.55 32.20 32.55 0.40 1.24% 32.55 1 32.60 4 31.60
2020-05-06 1535 27000 25 878400 32.40 33.00 32.25 33.00 0.45 1.38% 32.30 3 33.00 9 32.04
2020-05-08 1535 51142 30 1705056 33.65 34.00 33.00 33.50 0.20 1.52% 33.15 1 33.50 3 30.18
2020-05-11 1535 34100 28 1143305 33.40 33.80 33.30 33.75 0.25 0.75% 33.35 1 33.75 16 30.41
2020-05-12 1535 54000 25 1819600 33.95 34.00 33.20 33.80 0.05 0.15% 33.80 1 33.90 12 30.45
2020-05-13 1535 27000 20 898600 33.20 33.60 33.20 33.45 0.35 -1.04% 33.15 4 33.45 1 30.14
2020-05-14 1535 55000 27 1814100 33.10 33.50 32.80 32.80 0.65 -1.94% 32.75 1 33.00 7 29.55
2020-05-15 1535 43000 27 1402600 32.40 33.00 32.40 32.85 0.05 0.15% 32.85 1 32.90 1 29.59
2020-05-18 1535 19641 19 647340 32.90 33.45 32.75 33.45 0.60 1.83% 32.80 1 33.50 5 30.14
2020-05-19 1535 81000 37 2686650 33.80 34.00 32.80 33.20 0.25 -0.75% 32.90 5 33.20 3 29.91
2020-05-20 1535 62000 28 2021450 33.00 33.00 32.45 32.55 0.65 -1.96% 32.55 1 32.80 2 29.32
2020-05-21 1535 46000 30 1498950 32.65 32.70 32.55 32.60 0.05 0.15% 32.55 2 32.60 1 29.37
2020-05-22 1535 44000 35 1407950 32.60 32.60 31.35 32.05 0.55 -1.69% 31.60 2 32.10 3 28.87
2020-05-25 1535 7000 6 225800 32.10 32.35 32.10 32.35 0.30 0.94% 32.20 2 32.45 2 29.14
2020-05-26 1535 30046 29 985341 32.45 33.55 32.35 32.90 0.55 1.7% 32.65 27 32.90 2 29.64
2020-05-27 1535 27000 12 878300 33.00 33.00 32.30 32.60 0.30 -0.91% 32.45 2 32.60 2 29.37
2020-05-28 1535 6000 6 196700 32.70 32.90 32.70 32.90 0.30 0.92% 32.75 1 32.90 1 29.64
2020-05-29 1535 22000 15 715200 32.90 32.90 32.30 32.90 0.00 0% 32.40 1 33.00 2 29.64
2020-06-01 1535 23000 21 750900 32.75 32.90 32.35 32.60 0.30 -0.91% 32.60 1 32.65 2 29.37
2020-06-02 1535 40000 18 1315250 32.60 33.20 32.60 32.60 0.00 0% 32.45 5 32.70 4 29.37
2020-06-03 1535 47000 26 1529950 32.60 32.85 32.30 32.85 0.25 0.77% 32.60 1 32.85 6 29.59
2020-06-04 1535 23000 14 756050 32.85 33.10 32.80 33.10 0.25 0.76% 32.65 2 33.05 2 29.82
2020-06-05 1535 12000 9 396300 33.10 33.10 32.95 32.95 0.15 -0.45% 32.90 1 33.00 8 29.68
2020-06-08 1535 33000 18 1085800 32.95 33.00 32.55 32.80 0.15 -0.46% 32.70 1 32.80 14 29.55
2020-06-09 1535 75000 29 2461550 32.80 33.00 32.50 32.90 0.10 0.3% 32.70 1 32.90 4 29.64
2020-06-10 1535 28000 22 921550 32.90 33.00 32.80 32.85 0.05 -0.15% 32.75 1 32.85 19 29.59
2020-06-11 1535 42000 28 1360950 32.60 32.60 32.15 32.20 0.65 -1.98% 32.15 3 32.20 5 29.01
2020-06-12 1535 32000 21 1020700 32.00 32.40 31.60 32.35 0.15 0.47% 31.85 1 32.35 1 29.14
2020-06-15 1535 19000 11 607850 32.00 32.00 31.90 31.95 0.40 -1.24% 31.95 1 32.00 1 28.78
2020-06-16 1535 52000 27 1667450 32.00 32.35 31.85 32.00 0.05 0.16% 31.90 3 32.10 4 28.83
2020-06-17 1535 24115 20 770280 32.10 32.20 31.80 32.05 0.05 0.16% 31.85 2 32.05 2 28.87
2020-06-18 1535 24000 12 778000 31.95 32.75 31.95 32.35 0.30 0.94% 32.15 1 32.55 7 29.14
2020-06-19 1535 25000 18 805650 32.00 32.40 32.00 32.00 0.35 -1.08% 32.00 8 32.30 4 28.83
2020-06-22 1535 28000 23 912800 32.45 32.80 32.25 32.70 0.70 2.19% 32.35 1 32.70 3 29.46
2020-06-23 1535 40000 22 1310350 32.70 32.85 32.60 32.60 0.10 -0.31% 32.65 1 32.70 6 29.37
2020-06-24 1535 31000 20 1006800 32.60 32.70 32.25 32.40 0.20 -0.61% 32.40 2 32.60 1 29.19
2020-06-29 1535 26097 17 849631 32.05 33.00 32.05 32.50 0.10 0.31% 32.15 5 32.50 3 29.28
2020-06-30 1535 16272 9 532907 32.75 32.75 32.75 32.75 0.25 0.77% 32.75 1 32.85 2 29.50
2020-07-01 1535 14000 5 458200 32.70 32.80 32.70 32.80 0.05 0.15% 32.60 4 32.80 2 29.55
2020-07-02 1535 47642 35 1571515 32.50 33.75 32.50 32.80 0.00 0% 32.80 12 32.85 1 29.55
2020-07-03 1535 55000 29 1809250 32.85 32.95 32.85 32.85 0.05 0.15% 32.85 5 32.95 1 29.59
2020-07-06 1535 61000 36 2030900 32.60 33.90 32.60 32.90 0.05 0.15% 32.95 6 33.50 14 29.64
2020-07-07 1535 69462 41 2307941 33.00 33.75 32.95 33.25 0.35 1.06% 33.00 5 33.30 5 29.96
2020-07-08 1535 37190 22 1236089 33.25 33.25 33.10 33.10 0.15 -0.45% 33.10 3 33.20 3 29.82
2020-07-09 1535 22352 21 739168 33.10 33.15 33.00 33.00 0.10 -0.3% 33.00 1 33.15 1 29.73
2020-07-13 1535 38066 26 1266947 33.30 33.35 33.10 33.30 0.10 0.91% 33.25 4 33.45 1 30.00
2020-07-14 1535 78462 40 2612456 33.35 33.70 32.85 32.90 0.40 -1.2% 32.95 2 33.30 3 29.64
2020-07-15 1535 35001 31 1156382 33.00 33.50 32.90 33.00 0.10 0.3% 32.95 1 33.00 9 29.73
2020-07-16 1535 35307 28 1132584 32.00 32.35 31.85 32.20 0.00 -2.42% 32.00 1 32.25 3 29.01
2020-07-17 1535 32500 26 1039000 32.05 32.30 31.80 31.80 0.40 -1.24% 31.80 6 32.00 2 28.65
2020-07-20 1535 30000 18 949800 31.50 32.00 31.40 32.00 0.20 0.63% 31.60 11 32.30 13 28.83
2020-07-21 1535 31771 24 1032495 32.15 32.60 32.15 32.55 0.55 1.72% 32.30 12 32.55 14 29.32
2020-07-22 1535 18168 20 585275 32.55 32.55 32.00 32.45 0.10 -0.31% 32.15 1 32.50 2 29.23
2020-07-23 1535 7450 8 240790 32.50 32.50 32.10 32.40 0.05 -0.15% 32.20 1 32.40 1 29.19
2020-07-27 1535 29000 27 915850 31.80 31.80 31.30 31.30 0.70 -3.4% 31.30 7 31.70 3 28.20
2020-07-28 1535 75157 31 2371248 31.80 31.80 31.15 31.40 0.10 0.32% 31.15 5 31.40 1 28.29
2020-07-29 1535 9541 11 301057 31.40 32.15 31.15 31.90 0.50 1.59% 31.45 1 31.50 1 28.74
2020-07-30 1535 26000 20 817750 31.70 31.70 31.40 31.40 0.50 -1.57% 31.40 1 31.60 1 28.29
2020-07-31 1535 11000 11 347450 31.85 31.85 31.30 31.85 0.45 1.43% 31.85 2 31.90 1 26.54
2020-08-03 1535 29001 27 921132 31.55 32.45 31.55 31.80 0.05 -0.16% 31.75 1 31.85 2 26.50
2020-08-04 1535 12005 12 380259 31.65 31.90 31.50 31.65 0.15 -0.47% 31.70 1 31.85 1 26.38
2020-08-05 1535 40300 17 1286134 31.80 32.00 31.65 31.65 0.00 0% 31.65 2 32.05 1 26.38
2020-08-06 1535 28282 18 897981 31.70 31.85 31.70 31.85 0.20 0.63% 31.70 3 31.90 1 26.54
2020-08-07 1535 29500 21 937599 31.85 31.90 31.60 31.65 0.20 -0.63% 31.65 9 31.80 1 26.38
2020-08-11 1535 27010 18 861068 31.70 31.95 31.70 31.85 0.20 0.63% 31.85 9 31.95 4 26.54
2020-08-12 1535 62102 37 1959463 31.30 31.60 31.30 31.40 0.45 -1.41% 31.40 2 31.85 1 26.17
2020-08-13 1535 15002 12 472263 31.50 31.50 31.40 31.50 0.10 0.32% 31.35 6 31.90 2 26.25
2020-08-14 1535 25143 23 792125 31.50 31.95 31.35 31.40 0.10 -0.32% 31.40 1 31.75 2 26.17
2020-08-17 1535 20002 17 634862 31.90 31.90 31.60 31.60 0.20 0.64% 31.55 5 31.60 1 26.33
2020-08-18 1535 49206 20 1567400 31.60 31.95 31.60 31.80 0.20 0.63% 31.80 3 31.95 15 26.50
2020-08-19 1535 48272 35 1540189 31.85 32.05 31.85 32.05 0.25 0.79% 31.85 7 32.05 5 26.71
2020-08-20 1535 34300 31 1078968 32.05 32.05 31.35 31.40 0.65 -2.03% 31.40 4 31.60 2 26.17
2020-08-21 1535 12394 14 391898 31.95 31.95 31.50 31.55 0.15 0.48% 31.55 3 31.60 3 26.29
2020-08-24 1535 6001 6 189981 31.70 31.70 31.60 31.60 0.05 0.16% 31.45 2 31.50 1 26.33
2020-08-25 1535 15100 8 480280 31.80 31.85 31.80 31.80 0.20 0.63% 31.80 9 31.85 1 26.50
2020-08-26 1535 32000 24 1015150 31.80 32.10 31.60 31.60 0.20 -0.63% 31.60 9 31.85 1 26.33
2020-08-27 1535 7000 5 221200 31.60 31.60 31.60 31.60 0.00 0% 31.60 2 31.65 1 26.33
2020-08-28 1535 7000 7 222050 31.85 31.85 31.70 31.70 0.10 0.32% 31.65 2 31.70 2 26.42
2020-08-31 1535 54000 27 1705850 32.15 32.15 31.50 31.60 0.10 -0.32% 31.55 1 31.60 1 26.33
2020-09-01 1535 12115 6 384544 31.75 31.75 31.70 31.70 0.10 0.32% 31.70 8 31.75 1 26.42
2020-09-02 1535 7000 6 221750 31.70 31.70 31.65 31.65 0.05 -0.16% 31.55 7 31.65 3 26.38
2020-09-03 1535 8001 9 253981 31.80 31.90 31.60 31.60 0.05 -0.16% 31.60 5 31.85 1 26.33
2020-09-04 1535 20128 17 632919 31.35 31.60 31.35 31.50 0.10 -0.32% 31.50 2 31.65 2 26.25
2020-09-07 1535 39201 28 1250982 31.75 32.00 31.75 32.00 0.50 1.59% 31.90 2 31.95 1 26.67
2020-09-10 1535 16001 14 509331 32.10 32.10 31.75 31.80 0.25 -0.62% 31.80 8 31.90 2 26.50
2020-09-11 1535 11000 8 349800 31.80 31.80 31.80 31.80 0.00 0% 31.80 1 31.90 1 26.50
2020-09-14 1535 17101 20 546282 31.80 32.25 31.80 32.00 0.20 0.63% 32.00 3 32.15 2 26.67
2020-09-16 1535 37408 34 1212012 32.15 32.45 32.15 32.45 0.15 1.41% 32.45 10 32.50 11 27.04
2020-09-17 1535 13006 13 424544 32.40 32.80 32.40 32.55 0.10 0.31% 32.35 3 32.50 2 27.12
2020-09-18 1535 32082 26 1042423 32.35 32.80 32.00 32.60 0.05 0.15% 32.60 11 32.65 4 27.17
2020-09-22 1535 50001 27 1630482 32.45 32.70 32.45 32.70 0.05 0.31% 32.60 17 32.70 7 27.25
2020-09-24 1535 39000 31 1242400 31.95 32.00 31.70 31.80 0.75 -2.75% 31.80 3 31.85 6 26.50
2020-09-25 1535 29082 27 919848 31.60 31.70 31.60 31.70 0.10 -0.31% 31.65 3 31.70 5 26.42
2020-09-29 1535 17019 7 543559 31.85 32.30 31.85 32.30 0.70 1.89% 32.10 46 32.30 4 26.92
2020-09-30 1535 2000 2 64550 32.30 32.30 32.25 32.25 0.05 -0.15% 31.75 5 32.25 1 26.88
2020-10-06 1535 94200 53 3076220 32.25 32.80 32.25 32.80 0.55 1.71% 32.65 5 32.85 4 27.33
2020-10-08 1535 328050 218 11108474 32.50 34.60 32.50 33.70 0.85 2.74% 33.60 6 33.80 2 28.08
2020-10-12 1535 64000 49 2157200 34.00 34.00 33.40 33.65 0.05 -0.15% 33.60 4 33.70 4 28.04
2020-10-13 1535 75031 40 2504789 33.70 33.70 33.10 33.55 0.10 -0.3% 33.30 1 33.55 3 27.96
2020-10-14 1535 29569 26 988718 33.15 33.65 33.15 33.60 0.05 0.15% 33.50 1 33.65 21 28.00
2020-10-15 1535 270200 193 9290359 34.00 34.90 33.85 34.25 0.65 1.93% 34.05 7 34.25 1 28.54
2020-10-16 1535 561166 406 19784633 34.70 36.50 34.20 34.75 0.50 1.46% 34.50 1 34.85 8 28.96
2020-10-20 1535 102020 80 3515736 35.20 35.20 34.00 34.00 1.00 -2.16% 34.00 8 34.15 1 28.33
2020-10-21 1535 84020 56 2834625 34.45 34.45 33.20 33.45 0.55 -1.62% 33.35 1 33.45 4 27.88
2020-10-22 1535 47030 40 1562809 33.40 33.50 33.00 33.35 0.10 -0.3% 33.05 2 33.35 1 27.79
2020-10-23 1535 20000 17 662450 33.05 33.35 32.90 33.25 0.10 -0.3% 33.25 10 33.30 4 27.71
2020-10-26 1535 36100 28 1210934 33.50 33.70 33.35 33.35 0.10 0.3% 33.25 3 33.35 3 27.79
2020-10-27 1535 33120 24 1101610 33.35 33.40 33.00 33.15 0.20 -0.6% 33.05 1 33.15 3 27.62
2020-10-28 1535 45117 37 1491665 33.20 33.20 32.95 32.95 0.20 -0.6% 32.90 9 33.00 3 24.05
2020-10-29 1535 36000 29 1178350 32.90 33.00 32.50 32.80 0.15 -0.46% 32.80 1 32.90 1 23.94
2020-10-30 1535 65354 50 2134660 32.70 32.85 32.50 32.50 0.30 -0.91% 32.40 2 32.60 3 23.72
2020-11-02 1535 37000 24 1197600 32.50 32.65 32.25 32.50 0.00 0% 32.50 6 32.60 5 23.72
2020-11-03 1535 39088 35 1290377 32.75 33.25 32.70 33.05 0.55 1.69% 33.05 29 33.10 5 24.12
2020-11-04 1535 18183 18 600849 33.40 33.40 32.80 33.05 0.00 0% 33.00 3 33.05 4 24.12
2020-11-05 1535 23001 16 758833 32.80 33.20 32.80 33.00 0.05 -0.15% 33.00 1 33.05 5 24.09
2020-11-06 1535 52246 32 1718714 32.80 33.00 32.80 32.85 0.15 -0.45% 32.80 2 32.90 4 23.98
2020-11-09 1535 33200 30 1100089 33.10 33.30 33.05 33.15 0.30 0.91% 33.05 3 33.15 3 24.20
2020-11-10 1535 76000 50 2547850 33.35 33.80 33.35 33.70 0.55 1.66% 33.65 6 33.70 1 24.60
2020-11-11 1535 126021 104 4319626 34.25 34.90 33.75 34.30 0.60 1.78% 34.30 3 34.45 1 25.04
2020-11-12 1535 43508 41 1498725 34.30 34.70 34.20 34.20 0.10 -0.29% 34.35 5 34.45 1 24.96
2020-11-13 1535 35222 24 1199453 34.10 34.30 34.00 34.00 0.20 -0.58% 34.00 5 34.30 1 24.82
2020-11-16 1535 58248 47 2002167 34.55 34.55 34.10 34.50 0.50 1.47% 34.40 2 34.50 2 25.18
2020-11-18 1535 78260 50 2681980 34.70 34.70 34.10 34.30 0.40 -0.58% 34.25 2 34.30 1 25.04
2020-11-19 1535 38011 28 1300334 34.45 34.45 34.10 34.10 0.20 -0.58% 34.05 5 34.20 5 24.89
2020-11-23 1535 45550 30 1555350 33.85 34.45 33.85 34.20 0.30 0.29% 34.15 1 34.30 1 24.96
2020-11-24 1535 37033 30 1268472 34.20 34.40 34.10 34.10 0.10 -0.29% 34.10 4 34.20 1 24.89
2020-11-25 1535 64506 42 2209901 34.15 34.35 34.00 34.35 0.25 0.73% 34.10 10 34.35 2 25.07
2020-11-26 1535 60120 47 2070313 34.45 34.50 34.25 34.30 0.05 -0.15% 34.40 3 34.45 7 25.04
2020-11-27 1535 50354 47 1733756 34.30 34.60 34.25 34.35 0.05 0.15% 34.45 1 34.50 13 25.07
2020-11-30 1535 88049 68 3046977 34.60 34.75 34.50 34.55 0.20 0.58% 34.55 1 34.65 3 25.22
2020-12-01 1535 19359 21 666162 34.55 34.55 34.35 34.50 0.05 -0.14% 34.45 1 34.50 1 25.18
2020-12-02 1535 47002 40 1599717 34.50 34.50 33.85 33.95 0.55 -1.59% 33.90 5 33.95 1 24.78
2020-12-04 1535 42537 37 1437790 33.85 34.20 33.60 33.80 0.00 -0.44% 33.75 2 33.80 14 24.67
2020-12-07 1535 41823 36 1409701 33.80 33.90 33.50 33.80 0.00 0% 33.80 1 33.90 3 24.67
2020-12-11 1535 22304 21 750534 33.80 33.80 33.50 33.60 0.15 -0.59% 33.60 3 33.65 2 24.53
2020-12-16 1535 56151 42 1893772 33.65 33.85 33.60 33.70 0.10 0.3% 33.70 1 33.75 4 24.60
2020-12-18 1535 24000 18 819300 34.10 34.20 34.05 34.05 0.10 1.04% 34.00 5 34.05 3 24.85
2020-12-21 1535 48000 32 1625850 34.05 34.05 33.80 33.90 0.15 -0.44% 33.90 2 33.95 5 24.74
2020-12-22 1535 96091 73 3228870 33.90 33.90 33.40 33.75 0.15 -0.44% 33.40 3 33.55 1 24.64
2020-12-25 1535 36000 22 1206050 33.45 33.55 33.40 33.50 0.05 -0.74% 33.50 12 33.60 3 24.45
2020-12-28 1535 53001 30 1775833 33.50 33.65 33.40 33.50 0.00 0% 33.60 2 33.65 1 24.45
2020-12-29 1535 124910 80 4266063 33.70 34.40 33.70 34.35 0.85 2.54% 34.30 6 34.35 3 25.07
2020-12-30 1535 247132 153 8603563 34.50 35.00 34.45 34.70 0.35 1.02% 34.60 2 34.70 1 25.33