十銓(4967)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　31.20
0
0%		30.60
-0.6
-1.92%		 　30.10
-0.5
-1.63%		30.10
0
0%		30.30
0.2
0.66%		30.20
-0.1
-0.33%		30.20
0
0%		 　31.00
0.8
2.65%		31.90
0.9
2.9%		31.65
-0.25
-0.78%		33.85
2.2
6.95%		35.75
1.9
5.61%		 　37.00
1.25
3.5%		 　　　　　　　　33.30
-3.7
-10%		35.65
2.35
7.06%		32.33
2 月 　37.00
1.35
3.79%		36.55
-0.45
-1.22%		36.20
-0.35
-0.96%		36.20
0
0%		34.70
-1.5
-4.14%		 　34.20
-0.5
-1.44%		34.85
0.65
1.9%		35.15
0.3
0.86%		35.40
0.25
0.71%		38.90
3.5
9.89%		 　38.55
-0.35
-0.9%		38.50
-0.05
-0.13%		39.30
0.8
2.08%		40.00
0.7
1.78%		40.50
0.5
1.25%		 　41.50
1
2.47%		42.05
0.55
1.33%		41.65
-0.4
-0.95%		40.35
-1.3
-3.12%		 38.73
3 月　43.25
2.9
7.19%		43.85
0.6
1.39%		45.90
2.05
4.68%		47.10
1.2
2.61%		46.50
-0.6
-1.27%		 　43.90
-2.6
-5.59%		46.20
2.3
5.24%		42.95
-3.25
-7.03%		42.00
-0.95
-2.21%		40.20
-1.8
-4.29%		 　36.20
-4
-9.95%		32.60
-3.6
-9.94%		29.35
-3.25
-9.97%		26.45
-2.9
-9.88%		25.80
-0.65
-2.46%		 　23.80
-2
-7.75%		26.15
2.35
9.87%		28.75
2.6
9.94%		31.60
2.85
9.91%		34.75
3.15
9.97%		 　32.85
-1.9
-5.47%		33.20
0.35
1.07%		36.16
4 月33.35
0.15
0.45%		 　　　36.65
3.3
9.9%		39.40
2.75
7.5%		40.55
1.15
2.92%		38.70
-1.85
-4.56%		39.45
0.75
1.94%		 　38.65
-0.8
-2.03%		40.35
1.7
4.4%		40.10
-0.25
-0.62%		40.15
0.05
0.12%		39.50
-0.65
-1.62%		 　40.60
1.1
2.78%		39.60
-1
-2.46%		40.85
1.25
3.16%		42.00
1.15
2.82%		41.10
-0.9
-2.14%		 　42.30
1.2
2.92%		41.60
-0.7
-1.65%		42.10
0.5
1.2%		41.50
-0.6
-1.43%		 39.91
5 月　　　41.00
-0.5
-1.2%		41.25
0.25
0.61%		41.40
0.15
0.36%		 42.85
1.45
3.5%		 　41.25
-1.6
-3.73%		40.65
-0.6
-1.45%		40.70
0.05
0.12%		38.50
-2.2
-5.41%		37.85
-0.65
-1.69%		 　38.40
0.55
1.45%		39.45
1.05
2.73%		40.90
1.45
3.68%		40.70
-0.2
-0.49%		40.80
0.1
0.25%		 　40.90
0.1
0.25%		41.05
0.15
0.37%		42.05
1
2.44%		40.50
-1.55
-3.69%		40.90
0.4
0.99%		 40.72
6 月41.75
0.85
2.08%		42.25
0.5
1.2%		42.90
0.65
1.54%		40.90
-2
-4.66%		41.30
0.4
0.98%		 　41.35
0.05
0.12%		41.55
0.2
0.48%		40.90
-0.65
-1.56%		39.10
-1.8
-4.4%		39.50
0.4
1.02%		 　38.70
-0.8
-2.03%		39.75
1.05
2.71%		39.40
-0.35
-0.88%		39.10
-0.3
-0.76%		38.95
-0.15
-0.38%		 　38.65
-0.3
-0.77%		38.55
-0.1
-0.26%		38.40
-0.15
-0.39%		 　　　38.15
-0.25
-0.65%		38.70
0.55
1.44%		 39.83
7 月39.00
0.3
0.78%		39.20
0.2
0.51%		38.80
-0.4
-1.02%		 　39.15
0.35
0.9%		39.35
0.2
0.51%		39.30
-0.05
-0.13%		39.50
0.2
0.51%		 　　42.65
3.15
7.97%		42.65
0
0%		40.75
-1.9
-4.45%		41.15
0.4
0.98%		39.80
-1.35
-3.28%		 　40.80
1
2.51%		41.45
0.65
1.59%		41.80
0.35
0.84%		41.40
-0.4
-0.96%		 　　39.85
-1.55
-3.74%		38.70
-1.15
-2.89%		40.05
1.35
3.49%		42.30
2.25
5.62%		42.20
-0.1
-0.24%		40.49
8 月 　41.50
-0.7
-1.66%		40.70
-0.8
-1.93%		41.05
0.35
0.86%		41.75
0.7
1.71%		41.30
-0.45
-1.08%		 　　39.10
-2.2
-5.33%		39.70
0.6
1.53%		38.85
-0.85
-2.14%		38.50
-0.35
-0.9%		 　38.05
-0.45
-1.17%		37.45
-0.6
-1.58%		35.45
-2
-5.34%		34.60
-0.85
-2.4%		34.85
0.25
0.72%		 　36.60
1.75
5.02%		36.80
0.2
0.55%		36.80
0
0%		35.60
-1.2
-3.26%		35.60
0
0%		 35.85
0.25
0.7%		37.96
9 月 35.85
0
0%		35.85
10 月 35.85
0
0%		35.85
11 月 35.85
0
0%		35.85
12 月 35.85
0
0%		35.85

說明:最高漲幅:9.97%最低跌幅:-10% 最高價:47.10最低價:23.80平均價:37.44,灰色底表示週末,漲103天(112.95)元,跌88天(-100.5)元,平盤131天
10%=7,8%=3,7%=7,6%=2,5%=4,4%=8,3%=16,2%=14,1%=31,0%=142,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=8,-6%=8,-7%=9,-8%=21,-9%=26,

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 4967 2840495 1416 88305294 30.60 31.75 30.50 31.20 0.95 0% 31.10 16 31.20 8 39.49
2020-01-03 4967 1054099 610 32308529 31.20 31.20 30.25 30.60 0.60 -1.92% 30.55 2 30.60 3 38.73
2020-01-06 4967 602230 318 18237550 30.25 30.70 30.10 30.10 0.50 -1.63% 30.10 20 30.15 1 38.10
2020-01-07 4967 775500 403 23350849 30.25 30.60 29.70 30.10 0.00 0% 30.10 5 30.15 9 38.10
2020-01-08 4967 918440 530 27718316 30.00 30.65 29.60 30.30 0.20 0.66% 30.00 1 30.30 9 38.35
2020-01-09 4967 642343 390 19553640 30.50 31.00 30.15 30.20 0.10 -0.33% 30.20 3 30.25 3 38.23
2020-01-10 4967 366469 192 11078561 30.60 30.60 30.00 30.20 0.00 0% 30.20 4 30.25 4 38.23
2020-01-13 4967 937442 505 28767452 30.40 31.00 30.15 31.00 0.80 2.65% 30.95 16 31.00 87 39.24
2020-01-14 4967 4314570 2368 137048933 32.00 32.70 31.00 31.90 0.90 2.9% 31.70 1 31.90 23 40.38
2020-01-15 4967 1231300 648 39023740 31.80 32.30 31.30 31.65 0.25 -0.78% 31.65 6 31.70 11 40.06
2020-01-16 4967 6082802 3240 201676875 31.75 34.40 31.55 33.85 2.20 6.95% 33.85 1 33.90 141 42.85
2020-01-17 4967 10128154 5891 358267781 34.25 36.40 34.25 35.75 1.90 5.61% 35.65 2 35.75 18 45.25
2020-01-20 4967 8831646 4664 325817871 36.40 37.70 35.95 37.00 1.25 3.5% 37.00 46 37.05 9 46.84
2020-01-30 4967 3602653 1705 121599193 33.55 34.95 33.30 33.30 3.70 -10% 0.00 0 33.30 122 42.15
2020-01-31 4967 5440529 3106 189476199 33.95 36.35 32.75 35.65 2.35 7.06% 35.60 2 35.70 2 45.13
2020-02-03 4967 7751647 4376 281128257 34.20 37.30 33.80 37.00 1.35 3.79% 36.80 10 37.00 138 46.84
2020-02-04 4967 4144207 2171 151273213 37.20 37.35 36.00 36.55 0.45 -1.22% 36.50 3 36.55 33 46.27
2020-02-05 4967 8694305 4459 321979880 36.25 37.80 36.10 36.20 0.35 -0.96% 36.20 16 36.30 5 45.82
2020-02-06 4967 3699280 1928 134217491 36.00 36.95 35.70 36.20 0.00 0% 36.15 84 36.20 40 45.82
2020-02-07 4967 8919663 4656 322451104 36.40 37.20 34.25 34.70 1.50 -4.14% 34.70 7 34.75 3 43.92
2020-02-10 4967 2768838 1563 95117342 33.80 35.10 33.35 34.20 0.50 -1.44% 34.20 14 34.35 3 43.29
2020-02-11 4967 2217080 1163 76977378 34.45 35.10 34.30 34.85 0.65 1.9% 34.80 31 34.85 34 44.11
2020-02-12 4967 3075907 1561 108325778 34.85 35.60 34.80 35.15 0.30 0.86% 35.10 111 35.15 31 44.49
2020-02-13 4967 7222000 3758 259669050 36.60 36.90 35.30 35.40 0.25 0.71% 35.40 30 35.45 3 44.81
2020-02-14 4967 13341950 7088 500687247 35.50 38.90 35.50 38.90 3.50 9.89% 38.90 6120 0.00 0 49.24
2020-02-17 4967 15694911 8180 617080809 39.60 40.10 38.55 38.55 0.35 -0.9% 38.55 18 38.60 2 48.80
2020-02-18 4967 7196095 3739 280482332 38.55 39.60 38.30 38.50 0.05 -0.13% 38.50 12 38.55 6 48.73
2020-02-19 4967 4578000 2454 178630200 38.90 39.65 38.25 39.30 0.80 2.08% 39.30 14 39.40 23 49.75
2020-02-20 4967 13299943 7547 543637670 40.60 41.95 40.00 40.00 0.70 1.78% 40.00 141 40.05 5 50.63
2020-02-21 4967 4081000 2152 163618900 40.00 40.60 39.50 40.50 0.50 1.25% 40.30 4 40.50 10 51.27
2020-02-24 4967 10137000 5451 423385200 41.50 42.60 41.15 41.50 1.00 2.47% 41.45 2 41.50 35 52.53
2020-02-25 4967 7728180 3930 322830923 40.95 42.70 40.50 42.05 0.55 1.33% 42.00 41 42.05 11 53.23
2020-02-26 4967 5069000 2863 213131800 41.90 42.80 41.60 41.65 0.40 -0.95% 41.65 53 41.70 7 52.72
2020-02-27 4967 20563492 11128 893249068 42.25 45.80 40.10 40.35 1.30 -3.12% 40.35 12 40.50 3 51.08
2020-03-02 4967 10425780 5768 440815668 40.00 43.65 39.90 43.25 2.90 7.19% 43.25 7 43.30 33 54.75
2020-03-03 4967 10426000 5654 465499200 44.85 45.65 43.70 43.85 0.60 1.39% 43.85 11 43.95 1 55.51
2020-03-04 4967 7453828 4406 333576497 43.90 45.90 43.10 45.90 2.05 4.68% 45.90 37 45.95 19 58.10
2020-03-05 4967 13216908 7606 622741403 47.35 48.40 45.50 47.10 1.20 2.61% 47.10 33 47.15 3 59.62
2020-03-06 4967 5829000 3397 273434350 46.75 47.95 46.20 46.50 0.60 -1.27% 46.50 17 46.60 18 58.86
2020-03-09 4967 6640457 3921 302708843 47.05 47.40 43.90 43.90 2.60 -5.59% 43.90 13 43.95 5 55.57
2020-03-10 4967 7565743 4338 336060397 43.40 46.40 42.30 46.20 2.30 5.24% 46.10 8 46.20 15 58.48
2020-03-11 4967 6624375 3701 297166606 46.45 46.60 42.80 42.95 3.25 -7.03% 42.95 1 43.00 12 54.37
2020-03-12 4967 9780901 5412 409377914 42.00 43.40 39.60 42.00 0.95 -2.21% 42.00 24 42.20 2 53.16
2020-03-13 4967 10879000 6143 425184750 40.00 40.60 37.80 40.20 1.80 -4.29% 40.15 6 40.20 16 50.89
2020-03-16 4967 9010899 4695 342883842 39.80 40.70 36.20 36.20 4.00 -9.95% 0.00 0 36.20 918 45.82
2020-03-17 4967 7283629 4069 244390301 34.00 35.60 32.60 32.60 3.60 -9.94% 0.00 0 32.60 437 41.27
2020-03-18 4967 8460840 4787 258549946 33.10 33.25 29.35 29.35 3.25 -9.97% 0.00 0 29.35 232 37.15
2020-03-19 4967 1928510 606 51123139 26.45 27.00 26.45 26.45 2.90 -9.88% 0.00 0 26.45 1414 33.48
2020-03-20 4967 15223807 8167 411576662 27.15 28.45 25.00 25.80 0.65 -2.46% 25.80 8 25.85 2 32.66
2020-03-23 4967 5071315 2413 120969367 23.25 25.50 23.25 23.80 2.00 -7.75% 23.80 12 23.90 1 30.13
2020-03-24 4967 1344017 548 35127444 26.15 26.15 25.30 26.15 2.35 9.87% 26.15 1107 0.00 0 33.10
2020-03-25 4967 362000 129 10407500 28.75 28.75 28.75 28.75 2.60 9.94% 28.75 18710 0.00 0 36.39
2020-03-26 4967 717250 253 22665100 31.60 31.60 31.60 31.60 2.85 9.91% 31.60 10800 0.00 0 40.00
2020-03-27 4967 6596668 2269 229028859 34.75 34.75 34.10 34.75 3.15 9.97% 34.75 1756 0.00 0 43.99
2020-03-30 4967 8748100 4927 285318350 32.40 33.50 31.85 32.85 1.90 -5.47% 32.80 10 32.85 8 273.75
2020-03-31 4967 13078366 7386 443495844 33.25 35.20 32.85 33.20 0.35 1.07% 33.20 34 33.25 7 276.67
2020-04-01 4967 5881460 3709 194213670 33.50 33.90 31.60 33.35 0.15 0.45% 33.35 16 33.40 25 277.92
2020-04-06 4967 9330901 5547 328776970 34.20 36.65 33.45 36.65 3.30 9.9% 36.65 1095 0.00 0 305.42
2020-04-07 4967 13389463 7397 517669246 37.90 39.60 37.65 39.40 2.75 7.5% 39.40 14 39.45 32 328.33
2020-04-08 4967 11034416 6360 440187627 39.05 41.20 38.60 40.55 1.15 2.92% 40.55 19 40.60 34 337.92
2020-04-09 4967 8467415 5181 341837188 41.50 41.80 38.70 38.70 1.85 -4.56% 38.70 33 38.75 29 322.50
2020-04-10 4967 5145223 3052 203358415 39.15 40.30 38.95 39.45 0.75 1.94% 39.40 28 39.50 3 328.75
2020-04-13 4967 2755350 1775 108833341 39.80 40.15 38.60 38.65 0.80 -2.03% 38.65 6 38.75 2 322.08
2020-04-14 4967 7771353 4621 318511381 40.00 42.25 39.55 40.35 1.70 4.4% 40.35 75 40.40 19 336.25
2020-04-15 4967 3875451 2297 156636580 40.85 41.15 40.10 40.10 0.25 -0.62% 40.05 40 40.10 7 334.17
2020-04-16 4967 3667362 1888 147797341 39.20 40.85 39.15 40.15 0.05 0.12% 40.15 3 40.20 1 334.58
2020-04-17 4967 4113452 2188 165848191 41.15 41.50 39.35 39.50 0.65 -1.62% 39.50 59 39.55 2 329.17
2020-04-20 4967 7401340 3958 301250299 40.00 41.20 40.00 40.60 1.10 2.78% 40.60 102 40.70 1 338.33
2020-04-21 4967 13217964 7266 539283772 41.00 42.10 38.95 39.60 1.00 -2.46% 39.55 5 39.60 13 330.00
2020-04-22 4967 5953191 3195 239541562 39.20 41.10 39.00 40.85 1.25 3.16% 40.85 1 40.90 12 340.42
2020-04-23 4967 10179332 5233 423436444 41.50 42.20 40.65 42.00 1.15 2.82% 41.95 15 42.00 146 350.00
2020-04-24 4967 7648687 4277 319840659 41.70 42.45 41.10 41.10 0.90 -2.14% 41.10 12 41.15 14 342.50
2020-04-27 4967 6178539 3148 257614891 41.55 42.30 41.00 42.30 1.20 2.92% 42.25 51 42.30 55 352.50
2020-04-28 4967 7968400 4213 335451629 42.80 42.90 41.55 41.60 0.70 -1.65% 41.60 14 41.70 2 346.67
2020-04-29 4967 29622862 12450 1310541978 45.75 45.75 42.10 42.10 0.50 1.2% 42.05 70 42.10 7 350.83
2020-04-30 4967 7810993 3935 329952004 42.90 42.90 41.50 41.50 0.60 -1.43% 41.50 79 41.60 2 23.45
2020-05-04 4967 5483982 2907 223126603 40.50 41.30 40.00 41.00 0.50 -1.2% 41.00 47 41.05 1 23.16
2020-05-05 4967 4842859 2713 201940179 41.80 42.15 41.25 41.25 0.25 0.61% 41.25 26 41.30 1 23.31
2020-05-06 4967 6912000 3822 290338750 41.50 42.80 41.20 41.40 0.15 0.36% 41.40 18 41.55 4 23.39
2020-05-08 4967 8916637 4713 383461291 42.80 43.80 42.50 42.85 0.85 3.5% 42.80 22 42.85 11 24.21
2020-05-11 4967 6436557 3466 269936519 43.00 43.05 41.20 41.25 1.60 -3.73% 41.20 199 41.25 29 23.31
2020-05-12 4967 3853000 1926 158497650 41.25 41.80 40.55 40.65 0.60 -1.45% 40.65 70 40.70 1 22.97
2020-05-13 4967 2983000 1570 121421800 40.50 41.25 40.30 40.70 0.05 0.12% 40.70 4 40.75 6 22.99
2020-05-14 4967 4699000 2487 185627350 40.85 40.90 38.35 38.50 2.20 -5.41% 38.50 22 38.60 9 21.75
2020-05-15 4967 3158000 1748 120999400 39.10 39.45 37.50 37.85 0.65 -1.69% 37.85 21 37.95 10 21.38
2020-05-18 4967 2852002 1686 109019327 38.20 38.95 37.30 38.40 0.55 1.45% 38.40 9 38.45 21 21.69
2020-05-19 4967 2549000 1444 100098600 39.00 39.65 38.75 39.45 1.05 2.73% 39.45 12 39.50 18 22.29
2020-05-20 4967 7572000 4400 309212500 40.00 41.50 40.00 40.90 1.45 3.68% 40.85 14 40.90 36 23.11
2020-05-21 4967 3127000 1891 127916600 41.25 41.40 40.65 40.70 0.20 -0.49% 40.70 20 40.75 7 22.99
2020-05-22 4967 6181000 3652 255977800 41.35 42.10 40.70 40.80 0.10 0.25% 40.80 30 40.85 31 23.05
2020-05-25 4967 2843000 1665 115135300 40.90 41.20 39.70 40.90 0.10 0.25% 40.90 15 40.95 4 23.11
2020-05-26 4967 3927470 2092 162730632 41.50 41.95 41.05 41.05 0.15 0.37% 41.05 5 41.10 22 23.19
2020-05-27 4967 12129000 6630 511312150 41.50 42.95 41.25 42.05 1.00 2.44% 42.00 109 42.05 25 23.76
2020-05-28 4967 8289000 4443 347268300 43.20 43.20 40.30 40.50 1.55 -3.69% 40.50 27 40.60 4 22.88
2020-05-29 4967 2198000 1297 89625700 40.60 41.10 40.20 40.90 0.40 0.99% 40.85 30 40.90 5 23.11
2020-06-01 4967 4235000 2332 176489450 41.25 42.30 41.05 41.75 0.85 2.08% 41.75 5 41.80 3 23.59
2020-06-02 4967 6826900 3422 289046119 42.30 42.85 41.80 42.25 0.50 1.2% 42.25 10 42.30 25 23.87
2020-06-03 4967 7919000 3971 338051500 42.75 43.20 42.15 42.90 0.65 1.54% 42.85 41 42.90 25 24.24
2020-06-04 4967 12898000 6639 538258900 43.10 43.15 40.90 40.90 2.00 -4.66% 40.90 47 40.95 12 23.11
2020-06-05 4967 4506000 2603 187036550 41.40 41.75 41.20 41.30 0.40 0.98% 41.30 95 41.40 3 23.33
2020-06-08 4967 6085000 2903 254805200 42.10 42.30 41.30 41.35 0.05 0.12% 41.35 80 41.40 2 23.36
2020-06-09 4967 3759000 1935 156687250 41.70 42.00 41.10 41.55 0.20 0.48% 41.55 16 41.60 6 23.47
2020-06-10 4967 3412000 1967 140960050 42.00 42.00 40.75 40.90 0.65 -1.56% 40.90 28 41.00 13 23.11
2020-06-11 4967 4279000 2353 170813850 41.00 41.20 39.05 39.10 1.80 -4.4% 39.10 27 39.15 26 22.09
2020-06-12 4967 2306000 1318 88776600 37.85 39.50 37.70 39.50 0.40 1.02% 39.50 6 39.55 4 22.32
2020-06-15 4967 2083000 1146 80941200 39.50 39.50 38.60 38.70 0.80 -2.03% 38.65 24 38.70 26 21.86
2020-06-16 4967 1472000 889 58036750 39.00 39.90 39.00 39.75 1.05 2.71% 39.70 31 39.75 19 22.46
2020-06-17 4967 1240300 690 49112290 40.00 40.05 39.30 39.40 0.35 -0.88% 39.40 1 39.45 18 22.26
2020-06-18 4967 1510760 876 59076963 39.40 39.50 38.95 39.10 0.30 -0.76% 39.10 23 39.15 9 22.09
2020-06-19 4967 1313261 662 51309054 39.10 39.25 38.90 38.95 0.15 -0.38% 38.95 31 39.00 1 22.01
2020-06-22 4967 1313300 674 50887900 38.90 39.20 38.55 38.65 0.30 -0.77% 38.60 21 38.65 3 21.84
2020-06-23 4967 934500 460 36231723 39.00 39.20 38.50 38.55 0.10 -0.26% 38.55 44 38.60 17 21.78
2020-06-24 4967 1215001 624 46670391 38.80 38.90 38.30 38.40 0.15 -0.39% 38.35 10 38.40 1 21.69
2020-06-29 4967 1391000 716 53048500 38.00 38.80 37.80 38.15 0.25 -0.65% 38.05 5 38.20 1 21.55
2020-06-30 4967 1690004 889 65697114 38.60 39.25 38.45 38.70 0.55 1.44% 38.70 20 38.75 2 21.86
2020-07-01 4967 1475680 698 57660320 39.00 39.35 38.80 39.00 0.30 0.78% 39.00 27 39.05 3 22.03
2020-07-02 4967 1364142 761 53383836 39.50 39.50 38.90 39.20 0.20 0.51% 39.20 6 39.25 35 22.15
2020-07-03 4967 1334008 726 51930578 39.55 39.65 38.70 38.80 0.40 -1.02% 38.80 10 38.85 7 21.92
2020-07-06 4967 2234860 1113 87248213 38.80 39.35 38.70 39.15 0.35 0.9% 39.10 34 39.15 8 22.12
2020-07-07 4967 3200352 1758 126688100 39.80 39.95 39.05 39.35 0.20 0.51% 39.35 18 39.40 1 22.23
2020-07-08 4967 1547143 813 61022440 39.65 39.70 39.25 39.30 0.05 -0.13% 39.30 4 39.35 2 22.20
2020-07-09 4967 3193406 1526 127178541 39.75 40.25 39.45 39.50 0.20 0.51% 39.50 19 39.60 18 22.32
2020-07-13 4967 12831919 3972 543325142 42.45 42.65 41.50 42.65 3.85 7.97% 42.65 15752 0.00 0 24.10
2020-07-14 4967 22207952 9959 963443124 43.00 44.40 42.65 42.65 0.00 0% 42.65 105 42.70 5 24.10
2020-07-15 4967 8600861 4366 362639351 43.20 43.60 40.65 40.75 1.90 -4.45% 40.70 71 40.75 2 23.02
2020-07-16 4967 3559518 2052 146159288 41.20 41.75 40.40 41.15 0.40 0.98% 41.10 17 41.15 16 23.25
2020-07-17 4967 3771260 2066 151720150 41.20 41.20 39.75 39.80 1.35 -3.28% 39.80 40 39.85 16 22.49
2020-07-20 4967 2734350 1504 111082329 40.05 41.10 39.40 40.80 1.00 2.51% 40.80 1765 40.85 12 23.05
2020-07-21 4967 2977383 1464 123541291 41.50 41.90 41.10 41.45 0.65 1.59% 41.30 3 41.45 1 23.42
2020-07-22 4967 4632476 2347 195641332 42.50 42.65 41.70 41.80 0.35 0.84% 41.80 2 41.85 6 23.62
2020-07-23 4967 2201301 1163 91855019 42.00 42.35 41.35 41.40 0.40 -0.96% 41.40 24 41.50 1 23.39
2020-07-27 4967 2263444 1133 90753169 40.85 41.05 39.70 39.85 0.60 -3.74% 39.85 13 39.90 30 22.51
2020-07-28 4967 2487780 1318 97676886 39.85 40.10 38.55 38.70 1.15 -2.89% 38.70 3 38.75 7 21.86
2020-07-29 4967 1632586 847 64631948 38.95 40.05 38.85 40.05 1.35 3.49% 40.05 3 40.10 15 22.63
2020-07-30 4967 8073563 4485 337574405 40.30 42.40 40.30 42.30 2.25 5.62% 42.30 27 42.35 37 23.90
2020-07-31 4967 5089513 2524 215147147 42.40 42.95 41.70 42.20 0.10 -0.24% 42.15 5 42.20 31 23.84
2020-08-03 4967 2592116 1423 109005483 42.50 42.80 41.40 41.50 0.70 -1.66% 41.50 30 41.60 3 23.45
2020-08-04 4967 2796181 1534 114651812 41.85 41.85 40.50 40.70 0.80 -1.93% 40.70 25 40.75 1 22.99
2020-08-05 4967 1541402 830 63026712 40.70 41.25 40.30 41.05 0.35 0.86% 41.00 25 41.05 101 23.19
2020-08-06 4967 2188252 1165 90542105 41.45 41.75 41.10 41.75 0.70 1.71% 41.70 72 41.75 32 23.59
2020-08-07 4967 1880565 1068 78118673 42.15 42.15 41.10 41.30 0.45 -1.08% 41.30 15 41.35 1 23.33
2020-08-11 4967 2845958 1604 111999045 39.45 39.95 38.95 39.10 0.90 -5.33% 39.05 15 39.10 7 22.09
2020-08-12 4967 1256330 801 49308033 39.10 39.70 38.60 39.70 0.60 1.53% 39.70 4 39.75 16 22.43
2020-08-13 4967 2023050 1041 79084925 39.70 40.15 38.85 38.85 0.85 -2.14% 38.85 89 38.90 3 21.95
2020-08-14 4967 2890220 1322 111431100 38.80 39.30 38.00 38.50 0.35 -0.9% 38.45 45 38.50 7 21.75
2020-08-17 4967 3765689 1934 144216065 38.50 38.95 37.20 38.05 0.45 -1.17% 38.05 1 38.10 34 12.20
2020-08-18 4967 2528102 1352 95346473 38.35 38.35 37.30 37.45 0.60 -1.58% 37.45 62 37.50 17 12.00
2020-08-19 4967 5200393 2782 186590998 37.30 37.40 35.20 35.45 2.00 -5.34% 35.45 8 35.50 36 11.36
2020-08-20 4967 4024055 1597 137699434 35.20 35.20 33.30 34.60 0.85 -2.4% 34.60 32 34.65 40 11.09
2020-08-21 4967 1134253 668 39626779 35.05 35.30 34.55 34.85 0.25 0.72% 34.80 63 34.85 1 11.17
2020-08-24 4967 2660694 1399 95093164 34.85 36.75 34.20 36.60 1.75 5.02% 36.55 14 36.60 3 11.73
2020-08-25 4967 1398255 795 51410410 36.60 37.20 36.30 36.80 0.20 0.55% 36.75 6 36.80 8 11.79
2020-08-26 4967 1091000 642 40485250 37.20 37.55 36.75 36.80 0.00 0% 36.80 6 36.85 2 11.79
2020-08-27 4967 1531450 840 55192018 37.00 37.00 35.40 35.60 1.20 -3.26% 35.60 15 35.65 38 11.41
2020-08-28 4967 761002 451 27072528 35.50 35.90 35.20 35.60 0.00 0% 35.60 5 35.65 24 11.41
2020-08-31 4967 683003 412 24633117 36.10 36.50 35.80 35.85 0.25 0.7% 35.85 28 35.90 5 11.49
2020-08-31 4967 683003 412 24633117 36.10 36.50 35.80 35.85 0.25 0% 35.85 28 35.90 5 11.49
2020-09-01 4967 780001 477 28353236 36.40 36.70 36.20 36.20 0.35 0.98% 36.15 6 36.20 18 11.60
2020-09-02 4967 764102 434 27571508 36.35 36.60 35.80 35.80 0.40 -1.1% 35.80 34 35.90 7 11.47
2020-09-03 4967 886241 523 32268967 36.45 36.75 36.05 36.05 0.25 0.7% 36.05 29 36.10 25 11.55
2020-09-04 4967 802548 514 29087913 35.75 36.80 35.30 36.50 0.45 1.25% 36.45 11 36.50 40 11.70
2020-09-07 4967 941078 560 34372118 37.00 37.00 36.05 36.05 0.45 -1.23% 36.05 44 36.10 11 11.55
2020-09-10 4967 1320637 805 48924218 37.00 37.40 36.70 36.70 0.15 1.8% 36.70 24 36.80 40 11.76
2020-09-11 4967 1025150 612 37973900 36.55 37.30 36.55 36.90 0.20 0.54% 36.90 4 36.95 2 11.83
2020-09-14 4967 937009 565 35119392 37.30 37.75 37.15 37.55 0.65 1.76% 37.55 2 37.60 11 12.04
2020-09-16 4967 645550 339 24044159 37.25 37.40 37.10 37.15 0.00 -1.07% 37.15 56 37.30 11 11.91
2020-09-17 4967 973229 430 36461451 37.20 37.65 37.20 37.25 0.10 0.27% 37.25 11 37.30 2 11.94
2020-09-18 4967 949550 469 35654839 37.70 37.75 37.20 37.35 0.10 0.27% 37.30 7 37.35 38 11.97
2020-09-22 4967 981108 472 36505912 37.30 37.40 37.00 37.10 0.30 -0.67% 37.10 3 37.15 9 11.89
2020-09-24 4967 1033001 578 35138788 34.10 34.40 33.80 33.90 0.00 -8.63% 33.85 26 33.90 4 10.87
2020-09-25 4967 1298943 703 42805069 34.30 34.35 32.05 32.60 1.30 -3.83% 32.55 54 32.75 21 10.45
2020-09-29 4967 885001 494 29990436 33.70 34.40 33.50 33.55 0.45 2.91% 33.55 1 33.70 7 10.75
2020-09-30 4967 310001 187 10337434 33.70 33.70 33.10 33.25 0.30 -0.89% 33.25 21 33.40 13 10.66
2020-10-06 4967 952080 580 32502462 33.40 34.55 33.40 34.15 1.00 2.71% 34.15 13 34.20 2 10.95
2020-10-08 4967 1622202 924 56465402 35.20 35.60 34.50 34.60 0.40 1.32% 34.55 34 34.65 23 11.09
2020-10-12 4967 799000 424 27621200 34.95 35.00 34.15 34.25 0.35 -1.01% 34.20 3 34.35 5 10.98
2020-10-13 4967 413000 228 14085550 34.70 34.80 33.80 34.10 0.15 -0.44% 34.05 17 34.10 15 10.93
2020-10-14 4967 963001 603 33600736 34.50 35.25 34.20 34.85 0.75 2.2% 34.85 9 34.90 14 11.17
2020-10-15 4967 465640 276 16116840 34.95 34.95 34.40 34.55 0.30 -0.86% 34.55 25 34.60 13 11.07
2020-10-16 4967 540002 311 18588922 34.60 34.90 34.10 34.10 0.45 -1.3% 34.10 12 34.15 2 10.93
2020-10-20 4967 954500 591 33473999 35.30 35.55 34.75 34.75 0.40 1.91% 34.75 10 34.80 1 11.14
2020-10-21 4967 573400 326 19937050 35.10 35.10 34.50 34.70 0.05 -0.14% 34.60 4 34.70 20 11.12
2020-10-22 4967 416542 280 14365619 34.90 34.90 34.30 34.40 0.30 -0.86% 34.40 6 34.45 3 11.03
2020-10-23 4967 350150 201 12120355 34.60 34.90 34.35 34.55 0.15 0.44% 34.55 2 34.65 3 11.07
2020-10-26 4967 332711 214 11476267 34.65 34.75 34.20 34.30 0.25 -0.72% 34.30 18 34.35 2 10.99
2020-10-27 4967 384902 240 13069709 34.15 34.20 33.80 33.90 0.40 -1.17% 33.90 28 34.00 3 10.87
2020-10-28 4967 476500 293 16019849 33.85 34.00 33.25 33.40 0.50 -1.47% 33.35 34 33.40 4 10.71
2020-10-29 4967 270000 201 8881500 33.05 33.15 32.60 33.10 0.30 -0.9% 33.10 3 33.15 3 10.61
2020-10-30 4967 389050 258 12777277 33.10 33.30 32.60 32.60 0.50 -1.51% 32.60 18 32.65 1 10.45
2020-11-02 4967 542155 300 17429925 32.60 32.85 31.95 32.10 0.50 -1.53% 32.10 2 32.20 5 10.29
2020-11-03 4967 350000 200 11399850 32.15 32.80 32.15 32.70 0.60 1.87% 32.65 23 32.75 1 10.48
2020-11-04 4967 756241 393 25148092 33.15 33.65 32.85 33.30 0.60 1.83% 33.30 22 33.35 6 10.67
2020-11-05 4967 287113 205 9584098 33.65 33.65 33.25 33.25 0.05 -0.15% 33.25 21 33.30 30 10.66
2020-11-06 4967 315020 187 10501290 33.45 33.50 33.20 33.30 0.05 0.15% 33.30 49 33.40 3 10.67
2020-11-09 4967 537007 289 18066349 33.75 33.90 33.45 33.55 0.25 0.75% 33.55 15 33.60 34 10.75
2020-11-10 4967 657498 319 21989808 33.55 33.75 33.25 33.35 0.20 -0.6% 33.35 4 33.50 1 10.69
2020-11-11 4967 389630 235 12940352 33.10 33.40 33.00 33.15 0.20 -0.6% 33.15 13 33.20 19 10.62
2020-11-12 4967 1228923 669 40207840 33.10 33.30 32.30 32.30 0.85 -2.56% 32.30 14 32.35 4 10.35
2020-11-13 4967 2837862 1431 85276111 29.50 30.95 29.45 30.40 1.90 -5.88% 30.35 31 30.40 19 9.74
2020-11-16 4967 1786552 844 53609880 30.40 30.70 29.80 29.85 0.55 -1.81% 29.85 7 29.90 12 23.32
2020-11-18 4967 461005 325 13866757 30.30 30.35 29.95 30.05 0.15 0.67% 30.05 9 30.10 16 23.48
2020-11-19 4967 435274 274 13142376 29.90 30.35 29.90 30.15 0.10 0.33% 30.15 13 30.25 15 23.55
2020-11-23 4967 1306737 824 42328597 31.60 33.00 31.60 32.85 1.25 8.96% 32.80 6 32.85 11 25.66
2020-11-24 4967 991051 595 32225197 32.85 33.20 32.05 32.30 0.55 -1.67% 32.30 2 32.40 18 25.23
2020-11-25 4967 489073 331 15718885 32.60 32.70 31.80 32.00 0.30 -0.93% 32.00 13 32.10 4 25.00
2020-11-26 4967 339226 211 10864364 32.30 32.30 31.90 32.10 0.10 0.31% 32.10 2 32.15 1 25.08
2020-11-27 4967 831356 475 27147924 32.15 33.05 31.95 32.90 0.80 2.49% 32.90 99 32.95 14 25.70
2020-11-30 4967 765107 435 24946525 33.25 33.25 32.20 32.20 0.70 -2.13% 32.20 12 32.30 2 25.16
2020-12-01 4967 3280256 1750 111001227 32.20 34.60 32.20 34.25 2.05 6.37% 34.20 36 34.25 4 26.76
2020-12-02 4967 19218412 5353 718045585 35.00 37.65 34.75 37.65 3.40 9.93% 37.65 6856 0.00 0 29.41
2020-12-04 4967 13076060 5824 496298478 37.45 38.70 37.10 38.05 1.55 1.06% 38.00 20 38.05 46 29.73
2020-12-07 4967 10173516 5094 401603481 39.95 40.75 38.35 39.00 0.95 2.5% 39.00 76 39.05 51 30.47
2020-12-11 4967 19023529 9099 768216351 39.75 42.25 38.15 42.00 2.60 7.69% 41.95 4 42.00 249 32.81
2020-12-16 4967 3434400 1847 131046192 38.30 38.75 37.50 37.50 0.00 -10.71% 37.50 78 37.65 3 29.30
2020-12-18 4967 2655249 1490 101413294 38.55 39.00 37.65 38.00 0.55 1.33% 37.90 8 38.00 27 29.69
2020-12-21 4967 2555937 1486 96643089 38.40 38.95 37.05 37.40 0.60 -1.58% 37.40 15 37.45 27 29.22
2020-12-22 4967 2755613 1368 102178100 37.05 38.20 36.05 36.50 0.90 -2.41% 36.50 29 36.55 13 28.52
2020-12-25 4967 18272894 8936 776074499 41.60 43.45 41.55 42.95 2.05 17.67% 42.90 24 42.95 59 33.55
2020-12-28 4967 24491287 11535 1135197576 45.20 47.20 44.70 47.20 4.25 9.9% 47.20 2087 0.00 0 36.88
2020-12-29 4967 17970902 9261 823171520 47.50 47.70 44.35 45.00 2.20 -4.66% 44.95 9 45.00 28 35.16
2020-12-30 4967 26397493 13307 1252276095 46.40 49.40 44.55 47.60 2.60 5.78% 47.60 2 47.65 16 37.19