達方(8163)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　44.05
0
0%		44.30
0.25
0.57%		 　44.00
-0.3
-0.68%		43.15
-0.85
-1.93%		42.70
-0.45
-1.04%		43.00
0.3
0.7%		42.80
-0.2
-0.47%		 　42.35
-0.45
-1.05%		43.40
1.05
2.48%		42.85
-0.55
-1.27%		42.80
-0.05
-0.12%		42.65
-0.15
-0.35%		 　42.45
-0.2
-0.47%		 　　　　　　　　38.50
-3.95
-9.31%		38.50
0
0%		42.36
2 月 　37.10
-1.4
-3.64%		38.70
1.6
4.31%		38.00
-0.7
-1.81%		38.35
0.35
0.92%		37.50
-0.85
-2.22%		 　37.00
-0.5
-1.33%		37.95
0.95
2.57%		38.35
0.4
1.05%		38.25
-0.1
-0.26%		38.70
0.45
1.18%		 　38.70
0
0%		38.95
0.25
0.65%		39.20
0.25
0.64%		39.05
-0.15
-0.38%		39.10
0.05
0.13%		 　38.70
-0.4
-1.02%		39.40
0.7
1.81%		38.70
-0.7
-1.78%		37.75
-0.95
-2.45%		 38.17
3 月　37.40
-0.35
-0.93%		37.70
0.3
0.8%		37.40
-0.3
-0.8%		37.70
0.3
0.8%		37.40
-0.3
-0.8%		 　35.90
-1.5
-4.01%		35.55
-0.35
-0.97%		35.00
-0.55
-1.55%		31.60
-3.4
-9.71%		29.25
-2.35
-7.44%		 　28.50
-0.75
-2.56%		28.65
0.15
0.53%		28.60
-0.05
-0.17%		25.90
-2.7
-9.44%		28.40
2.5
9.65%		 　27.65
-0.75
-2.64%		28.70
1.05
3.8%		29.60
0.9
3.14%		29.80
0.2
0.68%		29.55
-0.25
-0.84%		 　29.65
0.1
0.34%		29.85
0.2
0.67%		31.59
4 月30.35
0.5
1.68%		 　　　30.50
0.15
0.49%		31.80
1.3
4.26%		33.50
1.7
5.35%		33.90
0.4
1.19%		34.10
0.2
0.59%		 　33.65
-0.45
-1.32%		34.35
0.7
2.08%		35.20
0.85
2.47%		35.25
0.05
0.14%		35.10
-0.15
-0.43%		 　35.25
0.15
0.43%		34.35
-0.9
-2.55%		35.40
1.05
3.06%		35.85
0.45
1.27%		35.50
-0.35
-0.98%		 　36.15
0.65
1.83%		36.90
0.75
2.07%		36.95
0.05
0.14%		37.30
0.35
0.95%		 34.54
5 月　　　36.50
-0.8
-2.14%		37.50
1
2.74%		37.30
-0.2
-0.53%		 38.00
0.7
1.88%		 　37.25
-0.75
-1.97%		37.15
-0.1
-0.27%		36.90
-0.25
-0.67%		36.20
-0.7
-1.9%		35.80
-0.4
-1.1%		 　35.55
-0.25
-0.7%		36.20
0.65
1.83%		36.40
0.2
0.55%		36.70
0.3
0.82%		36.15
-0.55
-1.5%		 　36.10
-0.05
-0.14%		36.25
0.15
0.42%		36.15
-0.1
-0.28%		36.15
0
0%		35.90
-0.25
-0.69%		 36.56
6 月36.50
0.6
1.67%		36.60
0.1
0.27%		37.25
0.65
1.78%		37.60
0.35
0.94%		38.80
1.2
3.19%		 　38.65
-0.15
-0.39%		38.55
-0.1
-0.26%		38.85
0.3
0.78%		38.20
-0.65
-1.67%		37.50
-0.7
-1.83%		 　37.00
-0.5
-1.33%		37.50
0.5
1.35%		37.40
-0.1
-0.27%		37.65
0.25
0.67%		37.70
0.05
0.13%		 　37.70
0
0%		37.80
0.1
0.27%		38.00
0.2
0.53%		 　　　37.60
-0.4
-1.05%		37.85
0.25
0.66%		 37.75
7 月38.20
0.35
0.92%		38.95
0.75
1.96%		39.10
0.15
0.39%		 　40.35
1.25
3.2%		40.10
-0.25
-0.62%		40.20
0.1
0.25%		38.00
-2.2
-5.47%		 　　38.30
0.3
0.79%		37.65
-0.65
-1.7%		37.30
-0.35
-0.93%		38.00
0.7
1.88%		37.65
-0.35
-0.92%		 　37.40
-0.25
-0.66%		37.50
0.1
0.27%		37.60
0.1
0.27%		37.40
-0.2
-0.53%		 　　35.90
-1.5
-4.01%		34.25
-1.65
-4.6%		34.65
0.4
1.17%		35.30
0.65
1.88%		35.80
0.5
1.42%		37.66
8 月 　36.10
0.3
0.84%		36.50
0.4
1.11%		38.15
1.65
4.52%		38.70
0.55
1.44%		39.25
0.55
1.42%		 　　39.15
-0.1
-0.25%		38.85
-0.3
-0.77%		39.25
0.4
1.03%		39.15
-0.1
-0.25%		 　39.35
0.2
0.51%		40.10
0.75
1.91%		39.55
-0.55
-1.37%		37.30
-2.25
-5.69%		38.15
0.85
2.28%		 　38.10
-0.05
-0.13%		38.70
0.6
1.57%		38.60
-0.1
-0.26%		38.55
-0.05
-0.13%		38.95
0.4
1.04%		 40.45
1.5
3.85%		38.71
9 月 40.45
0
0%		40.45
10 月 40.45
0
0%		40.45
11 月 40.45
0
0%		40.45
12 月 40.45
0
0%		40.45

說明:最高漲幅:9.65%最低跌幅:-9.71% 最高價:44.30最低價:25.90平均價:38.33,灰色底表示週末,漲93天(51)元,跌98天(-63.1)元,平盤131天
10%=1,5%=2,4%=6,3%=7,2%=21,1%=39,0%=148,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=5,-6%=6,-7%=15,-8%=24,-9%=40,

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 8163 2782438 1417 122094741 44.00 44.30 43.35 44.05 0.00 0% 44.00 32 44.05 5 12.20
2020-01-03 8163 8988922 5205 402046488 44.75 45.70 43.70 44.30 0.25 0.57% 44.20 2 44.30 90 12.27
2020-01-06 8163 3681977 2588 162139938 44.00 44.70 43.55 44.00 0.30 -0.68% 44.00 2 44.05 2 12.19
2020-01-07 8163 5665703 3490 247845937 44.90 44.90 42.85 43.15 0.85 -1.93% 43.15 7 43.20 15 11.95
2020-01-08 8163 1758603 1215 75634643 42.70 43.70 42.40 42.70 0.45 -1.04% 42.70 29 42.75 4 11.83
2020-01-09 8163 1312786 835 56763898 43.45 43.60 43.00 43.00 0.30 0.7% 43.00 17 43.05 5 11.91
2020-01-10 8163 843902 592 36192759 43.00 43.30 42.65 42.80 0.20 -0.47% 42.80 11 42.90 1 11.86
2020-01-13 8163 1942254 1253 82492254 42.85 42.95 42.25 42.35 0.45 -1.05% 42.35 29 42.40 1 11.73
2020-01-14 8163 1848326 1126 79637093 42.55 43.40 42.55 43.40 1.05 2.48% 43.30 1 43.40 33 12.02
2020-01-15 8163 1758964 1199 75892199 43.40 43.50 42.85 42.85 0.55 -1.27% 42.85 33 42.90 6 11.87
2020-01-16 8163 1890323 1210 81450068 43.00 43.65 42.70 42.80 0.05 -0.12% 42.80 81 42.90 3 11.86
2020-01-17 8163 1284094 837 54928255 43.15 43.25 42.60 42.65 0.15 -0.35% 42.65 37 42.70 10 11.81
2020-01-20 8163 1408336 788 59888292 42.65 42.80 42.35 42.45 0.20 -0.47% 42.45 5 42.50 23 11.76
2020-01-30 8163 3728620 2238 145895141 39.00 40.35 38.40 38.50 3.95 -9.31% 38.50 11 38.55 4 10.66
2020-01-31 8163 2125858 1470 81862656 38.45 39.20 37.85 38.50 0.00 0% 38.50 134 38.55 1 10.66
2020-02-03 8163 2571586 1475 93803888 37.00 37.35 35.60 37.10 1.40 -3.64% 37.10 11 37.20 22 10.28
2020-02-04 8163 1602962 1130 61458098 37.60 38.80 37.55 38.70 1.60 4.31% 38.70 11 38.75 16 10.72
2020-02-05 8163 2022522 1316 77585986 39.05 39.05 37.85 38.00 0.70 -1.81% 38.00 7 38.10 1 10.53
2020-02-06 8163 1244724 905 47787622 38.35 38.80 38.20 38.35 0.35 0.92% 38.35 40 38.40 12 10.62
2020-02-07 8163 1506912 1143 56750679 38.20 38.30 37.30 37.50 0.85 -2.22% 37.50 25 37.55 1 10.39
2020-02-10 8163 1244601 864 45850844 37.00 37.25 36.00 37.00 0.50 -1.33% 36.95 2 37.00 3 10.25
2020-02-11 8163 1009536 694 38217781 37.60 38.10 37.60 37.95 0.95 2.57% 37.90 2 37.95 6 10.51
2020-02-12 8163 1377348 883 52895872 38.20 38.55 38.20 38.35 0.40 1.05% 38.35 2 38.40 4 10.62
2020-02-13 8163 984000 726 37916150 38.60 38.75 38.20 38.25 0.10 -0.26% 38.25 17 38.30 3 10.60
2020-02-14 8163 959890 712 37129174 38.25 38.90 38.25 38.70 0.45 1.18% 38.65 13 38.70 6 10.72
2020-02-17 8163 886284 623 34233979 38.75 38.85 38.45 38.70 0.00 0% 38.70 2 38.75 11 10.72
2020-02-18 8163 2011507 1410 78787930 39.10 39.50 38.80 38.95 0.25 0.65% 38.90 12 38.95 1 10.79
2020-02-19 8163 1064000 711 41742400 39.00 39.45 39.00 39.20 0.25 0.64% 39.15 35 39.20 3 10.86
2020-02-20 8163 891910 575 35064874 39.80 39.80 39.00 39.05 0.15 -0.38% 39.05 7 39.15 2 10.82
2020-02-21 8163 861000 504 33729750 39.15 39.45 39.00 39.10 0.05 0.13% 39.10 2 39.15 7 10.83
2020-02-24 8163 773000 425 29923100 39.00 39.00 38.50 38.70 0.40 -1.02% 38.70 6 38.75 5 10.72
2020-02-25 8163 2176268 1322 85001848 38.40 39.55 38.00 39.40 0.70 1.81% 39.35 10 39.40 24 10.91
2020-02-26 8163 1399000 938 54216900 38.60 39.20 38.60 38.70 0.70 -1.78% 38.65 35 38.70 19 10.72
2020-02-27 8163 1486049 903 56770762 38.60 38.95 37.75 37.75 0.95 -2.45% 37.75 10 37.80 3 10.46
2020-03-02 8163 1268508 809 47528496 36.95 38.10 36.60 37.40 0.35 -0.93% 37.40 29 37.45 1 10.36
2020-03-03 8163 1015000 639 38608250 38.25 38.35 37.65 37.70 0.30 0.8% 37.70 12 37.85 1 10.44
2020-03-04 8163 733531 556 27426953 37.60 37.80 37.15 37.40 0.30 -0.8% 37.35 19 37.40 3 10.36
2020-03-05 8163 679433 515 25633031 37.70 38.00 37.55 37.70 0.30 0.8% 37.70 6 37.75 2 10.44
2020-03-06 8163 988000 673 36923600 37.55 37.60 37.25 37.40 0.30 -0.8% 37.40 103 37.45 10 10.36
2020-03-09 8163 2422796 1513 88102575 37.20 37.25 35.80 35.90 1.50 -4.01% 35.90 3 35.95 1 9.94
2020-03-10 8163 1593619 1131 55969890 34.55 35.75 34.55 35.55 0.35 -0.97% 35.55 7 35.60 7 9.85
2020-03-11 8163 1344450 959 47374935 35.55 35.90 34.80 35.00 0.55 -1.55% 35.00 1 35.05 5 9.70
2020-03-12 8163 4112829 2305 134033177 34.25 34.30 31.55 31.60 3.40 -9.71% 31.60 32 31.65 14 8.75
2020-03-13 8163 4568000 2480 131079850 28.50 29.50 28.45 29.25 2.35 -7.44% 29.25 15 29.30 2 8.10
2020-03-16 8163 2194753 1495 64170332 29.35 30.30 28.00 28.50 0.75 -2.56% 28.50 9 28.60 2 7.89
2020-03-17 8163 4410948 2737 127882999 28.05 29.70 28.00 28.65 0.15 0.53% 28.65 4 28.80 6 7.94
2020-03-18 8163 2382783 1685 69075930 29.50 29.55 28.50 28.60 0.05 -0.17% 28.55 70 28.60 4 8.91
2020-03-19 8163 4633624 2418 124231218 28.00 28.60 25.85 25.90 2.70 -9.44% 25.90 68 25.95 1 8.07
2020-03-20 8163 2436512 1440 67927846 26.30 28.45 26.30 28.40 2.50 9.65% 28.40 4 28.45 14 8.85
2020-03-23 8163 1110103 692 30679841 27.00 28.20 27.00 27.65 0.75 -2.64% 27.65 56 27.70 52 8.61
2020-03-24 8163 2451100 1215 70828273 28.55 29.25 28.40 28.70 1.05 3.8% 28.70 3 28.75 1 8.94
2020-03-25 8163 2244963 1310 66959409 29.70 30.15 29.55 29.60 0.90 3.14% 29.60 14 29.65 2 9.22
2020-03-26 8163 1300148 871 38344226 30.10 30.15 28.80 29.80 0.20 0.68% 29.80 76 29.90 14 9.28
2020-03-27 8163 1961528 1259 58743590 30.35 30.60 29.50 29.55 0.25 -0.84% 29.55 9 29.60 8 9.21
2020-03-30 8163 908048 616 26534942 29.30 29.70 28.70 29.65 0.10 0.34% 29.60 8 29.65 1 9.24
2020-03-31 8163 1186633 817 35548850 30.10 30.35 29.70 29.85 0.20 0.67% 29.80 7 29.85 3 9.30
2020-04-01 8163 2148847 1394 65197260 29.85 30.85 29.65 30.35 0.50 1.68% 30.30 17 30.35 1 9.45
2020-04-06 8163 1115580 710 33834580 30.45 30.60 30.05 30.50 0.15 0.49% 30.45 10 30.50 114 9.50
2020-04-07 8163 2747050 1765 86447300 31.10 32.10 30.95 31.80 1.30 4.26% 31.80 1 31.85 11 9.91
2020-04-08 8163 4146289 2486 136889200 31.85 33.75 31.80 33.50 1.70 5.35% 33.45 3 33.50 16 10.44
2020-04-09 8163 3662378 2205 124390052 34.20 34.80 33.45 33.90 0.40 1.19% 33.85 2 33.90 14 10.56
2020-04-10 8163 1429222 904 48616958 34.00 34.40 33.75 34.10 0.20 0.59% 34.10 13 34.15 15 10.62
2020-04-13 8163 1116395 745 37771546 34.35 34.35 33.55 33.65 0.45 -1.32% 33.65 12 33.70 21 10.48
2020-04-14 8163 1427301 951 48817481 34.20 34.35 34.05 34.35 0.70 2.08% 34.30 3 34.35 4 10.70
2020-04-15 8163 4118823 2572 145871063 34.80 35.95 34.75 35.20 0.85 2.47% 35.20 33 35.30 2 10.97
2020-04-16 8163 1713967 1108 60220626 35.15 35.45 34.60 35.25 0.05 0.14% 35.25 13 35.40 4 10.98
2020-04-17 8163 1953706 1162 69413658 36.05 36.20 35.00 35.10 0.15 -0.43% 35.10 24 35.15 1 10.93
2020-04-20 8163 1157847 576 40797246 35.30 35.50 34.80 35.25 0.15 0.43% 35.25 12 35.30 20 10.98
2020-04-21 8163 1975984 1131 68772892 35.00 35.60 34.20 34.35 0.90 -2.55% 34.35 12 34.40 2 10.70
2020-04-22 8163 2403313 1433 84108091 34.90 35.55 34.30 35.40 1.05 3.06% 35.30 9 35.40 15 11.03
2020-04-23 8163 1962605 1204 70177921 36.05 36.40 35.25 35.85 0.45 1.27% 35.80 2 35.85 39 11.17
2020-04-24 8163 893445 593 31779456 35.60 35.80 35.35 35.50 0.35 -0.98% 35.50 2 35.55 9 11.06
2020-04-27 8163 2088701 1034 75262289 36.05 36.30 35.70 36.15 0.65 1.83% 36.10 28 36.20 43 11.26
2020-04-28 8163 3766586 2306 139435182 36.70 37.95 36.20 36.90 0.75 2.07% 36.85 63 36.95 2 11.50
2020-04-29 8163 1885710 1127 69590928 36.90 37.20 36.60 36.95 0.05 0.14% 36.90 8 36.95 2 11.51
2020-04-30 8163 2928373 1436 109345886 37.20 37.70 37.05 37.30 0.35 0.95% 37.30 19 37.35 19 11.62
2020-05-04 8163 1517579 864 55318294 36.45 36.70 36.10 36.50 0.80 -2.14% 36.50 128 36.55 10 11.37
2020-05-05 8163 3289633 1981 123462403 36.95 38.00 36.75 37.50 1.00 2.74% 37.50 1 37.55 5 11.68
2020-05-06 8163 1301000 844 48733800 37.95 37.95 37.20 37.30 0.20 -0.53% 37.30 12 37.35 2 11.62
2020-05-08 8163 2004705 1226 76169672 38.15 38.30 37.80 38.00 0.50 1.88% 38.00 17 38.05 33 11.84
2020-05-11 8163 3086600 1860 114908488 37.80 37.85 36.90 37.25 0.75 -1.97% 37.25 20 37.30 12 11.60
2020-05-12 8163 1435000 805 53236800 37.15 37.50 36.90 37.15 0.10 -0.27% 37.15 11 37.20 12 12.94
2020-05-13 8163 2197000 1080 81016300 36.85 37.15 36.75 36.90 0.25 -0.67% 36.85 17 36.90 4 12.86
2020-05-14 8163 1633000 863 59567350 36.75 36.80 36.15 36.20 0.70 -1.9% 36.20 1 36.25 12 12.61
2020-05-15 8163 1173000 678 42232850 36.50 36.95 35.40 35.80 0.40 -1.1% 35.75 11 35.80 18 12.47
2020-05-18 8163 667108 418 23751527 35.80 35.95 35.25 35.55 0.25 -0.7% 35.50 45 35.55 3 12.39
2020-05-19 8163 775000 555 28049500 36.35 36.40 36.00 36.20 0.65 1.83% 36.15 1 36.35 2 12.61
2020-05-20 8163 868000 552 31702500 36.45 36.80 36.20 36.40 0.20 0.55% 36.40 1 36.45 3 12.68
2020-05-21 8163 745000 469 27375950 36.85 36.85 36.50 36.70 0.30 0.82% 36.70 11 36.75 1 12.79
2020-05-22 8163 968000 603 35171350 36.70 36.70 36.10 36.15 0.55 -1.5% 36.15 18 36.20 3 12.60
2020-05-25 8163 850000 537 30418250 36.00 36.15 35.45 36.10 0.05 -0.14% 36.05 11 36.10 3 12.58
2020-05-26 8163 847216 539 30786259 36.60 36.65 36.20 36.25 0.15 0.42% 36.25 12 36.30 16 12.63
2020-05-27 8163 1255000 824 45380550 36.25 36.40 36.00 36.15 0.10 -0.28% 36.15 1 36.20 5 12.60
2020-05-28 8163 1658000 1091 60058250 36.25 36.50 36.00 36.15 0.00 0% 36.15 23 36.25 1 12.60
2020-05-29 8163 892000 535 32147150 36.15 36.30 35.90 35.90 0.25 -0.69% 35.90 21 36.00 6 12.51
2020-06-01 8163 1060000 616 38668850 36.10 36.80 36.10 36.50 0.60 1.67% 36.45 7 36.50 17 12.72
2020-06-02 8163 1172150 669 43079487 36.80 37.00 36.55 36.60 0.10 0.27% 36.60 12 36.65 21 12.75
2020-06-03 8163 2363000 1331 87948350 37.00 37.45 36.90 37.25 0.65 1.78% 37.25 13 37.30 8 12.98
2020-06-04 8163 2179000 1175 81822550 37.50 37.70 37.30 37.60 0.35 0.94% 37.60 3 37.65 59 13.10
2020-06-05 8163 5205000 2682 200335150 38.15 38.80 38.15 38.80 1.20 3.19% 38.75 3 38.80 106 13.52
2020-06-08 8163 4160000 2028 161329950 39.20 39.30 38.50 38.65 0.15 -0.39% 38.60 19 38.65 7 13.47
2020-06-09 8163 2170000 1282 83277100 38.65 38.75 38.20 38.55 0.10 -0.26% 38.40 7 38.55 33 13.43
2020-06-10 8163 5769000 2819 224836450 39.00 39.20 38.80 38.85 0.30 0.78% 38.85 24 38.90 12 13.54
2020-06-11 8163 3333000 1585 127914300 38.65 38.95 38.15 38.20 0.65 -1.67% 38.20 38 38.25 11 13.31
2020-06-12 8163 2282000 1206 85039300 37.45 37.55 36.65 37.50 0.70 -1.83% 37.45 30 37.50 6 13.07
2020-06-15 8163 1507000 880 56111300 37.50 37.75 37.00 37.00 0.50 -1.33% 37.00 151 37.05 3 12.89
2020-06-16 8163 961000 610 35974700 37.50 37.60 37.15 37.50 0.50 1.35% 37.50 17 37.55 5 13.07
2020-06-17 8163 840475 561 31512714 37.70 37.75 37.35 37.40 0.10 -0.27% 37.40 16 37.50 4 13.03
2020-06-18 8163 1604001 972 60171638 37.70 37.85 37.20 37.65 0.25 0.67% 37.65 7 37.70 3 13.12
2020-06-19 8163 2747130 1517 104571277 38.00 38.40 37.70 37.70 0.05 0.13% 37.70 21 37.75 126 13.14
2020-06-22 8163 1122401 701 42335605 37.75 38.00 37.45 37.70 0.00 0% 37.70 21 37.75 1 13.14
2020-06-23 8163 1229515 660 46489064 37.95 38.00 37.60 37.80 0.10 0.27% 37.80 31 37.85 1 13.17
2020-06-24 8163 936600 611 35620928 38.30 38.30 37.85 38.00 0.20 0.53% 38.00 31 38.05 2 13.24
2020-06-29 8163 1289202 667 48537403 37.85 37.85 37.55 37.60 0.40 -1.05% 37.60 45 37.70 4 13.10
2020-06-30 8163 1606014 859 60548876 37.70 38.10 37.40 37.85 0.25 0.66% 37.85 39 37.95 4 13.19
2020-07-01 8163 2027233 1139 77555110 38.10 38.50 37.90 38.20 0.35 0.92% 38.20 86 38.30 27 13.31
2020-07-02 8163 2925466 1422 113500869 38.35 39.10 38.30 38.95 0.75 1.96% 38.95 22 39.00 26 13.57
2020-07-03 8163 2759209 1342 107981401 39.25 39.40 38.75 39.10 0.15 0.39% 39.10 109 39.15 47 13.62
2020-07-06 8163 6386909 3042 255466098 39.50 40.50 39.45 40.35 1.25 3.2% 40.30 49 40.35 16 14.06
2020-07-07 8163 6409421 2991 258751443 40.90 41.20 39.70 40.10 0.25 -0.62% 40.10 83 40.15 5 13.97
2020-07-08 8163 6350252 2587 255291998 40.20 40.45 40.00 40.20 0.10 0.25% 40.15 167 40.20 241 14.01
2020-07-09 8163 6865167 2508 263093528 38.50 38.75 38.00 38.00 0.00 -5.47% 38.00 165 38.05 1 13.24
2020-07-13 8163 3575917 1780 134911311 37.70 38.30 37.10 38.30 0.95 0.79% 38.30 6 38.35 61 13.34
2020-07-14 8163 3579490 1881 135862691 38.30 38.45 37.55 37.65 0.65 -1.7% 37.65 23 37.75 10 13.12
2020-07-15 8163 2736204 1341 102809777 37.90 38.10 37.25 37.30 0.35 -0.93% 37.30 46 37.35 7 13.00
2020-07-16 8163 8357029 4744 321619001 37.85 39.20 37.70 38.00 0.70 1.88% 38.00 64 38.05 1 13.24
2020-07-17 8163 2809671 1660 105986578 37.90 38.20 37.50 37.65 0.35 -0.92% 37.65 3 37.70 34 13.12
2020-07-20 8163 1487626 899 55646138 37.80 38.05 37.20 37.40 0.25 -0.66% 37.40 7 37.45 2 13.03
2020-07-21 8163 1890800 931 71072098 37.70 37.90 37.40 37.50 0.10 0.27% 37.45 77 37.50 11 13.07
2020-07-22 8163 1022930 627 38497715 37.50 37.80 37.50 37.60 0.10 0.27% 37.60 12 37.65 8 13.10
2020-07-23 8163 2094557 965 78403529 37.75 37.75 37.30 37.40 0.20 -0.53% 37.40 26 37.45 5 13.03
2020-07-27 8163 2341462 1286 84378132 36.65 36.70 35.65 35.90 0.75 -4.01% 35.90 28 35.95 5 12.51
2020-07-28 8163 3570905 1845 125120319 35.95 36.15 34.25 34.25 1.65 -4.6% 34.25 37 34.30 8 11.93
2020-07-29 8163 999700 650 34699051 34.25 34.95 34.25 34.65 0.40 1.17% 34.65 51 34.75 1 12.07
2020-07-30 8163 1201398 782 42419478 34.95 35.55 34.90 35.30 0.65 1.88% 35.30 118 35.35 1 12.30
2020-07-31 8163 966400 622 34478746 35.50 35.90 35.30 35.80 0.50 1.42% 35.75 9 35.80 1 12.47
2020-08-03 8163 1651952 927 59953922 36.00 36.55 35.95 36.10 0.30 0.84% 36.10 31 36.20 4 12.58
2020-08-04 8163 2036151 1128 74561955 36.20 36.95 36.20 36.50 0.40 1.11% 36.50 208 36.55 5 12.72
2020-08-05 8163 7271485 3374 273967423 36.80 38.15 36.80 38.15 1.65 4.52% 38.15 27 38.20 141 13.29
2020-08-06 8163 9793794 5185 380702423 39.10 39.70 38.20 38.70 0.55 1.44% 38.65 182 38.70 97 13.48
2020-08-07 8163 6054111 3116 236462057 38.75 39.40 38.50 39.25 0.55 1.42% 39.20 64 39.25 35 13.44
2020-08-11 8163 2922969 1641 113974939 39.00 39.35 38.60 39.15 0.25 -0.25% 39.10 2 39.15 28 13.41
2020-08-12 8163 2365231 1484 92233480 39.35 39.40 38.60 38.85 0.30 -0.77% 38.85 19 38.90 30 13.30
2020-08-13 8163 4233082 2467 166416035 39.25 39.80 38.75 39.25 0.40 1.03% 39.20 18 39.25 13 13.44
2020-08-14 8163 2375379 1373 92745877 39.10 39.30 38.70 39.15 0.10 -0.25% 39.10 7 39.15 1 13.41
2020-08-17 8163 3442513 1780 135934683 39.30 39.75 39.15 39.35 0.20 0.51% 39.30 124 39.35 1 13.48
2020-08-18 8163 6387425 3472 255318886 39.65 40.25 39.50 40.10 0.75 1.91% 40.05 34 40.10 86 13.73
2020-08-19 8163 6645931 3696 267256126 40.55 40.95 39.40 39.55 0.55 -1.37% 39.55 47 39.60 12 13.54
2020-08-20 8163 6025408 3411 226984396 39.10 39.50 36.50 37.30 2.25 -5.69% 37.30 1 37.35 23 12.77
2020-08-21 8163 1625753 1050 61698512 37.80 38.25 37.65 38.15 0.85 2.28% 38.15 496 38.20 28 13.07
2020-08-24 8163 1064629 642 40404075 38.15 38.20 37.65 38.10 0.05 -0.13% 38.10 5 38.15 18 13.05
2020-08-25 8163 1613681 985 62468665 38.20 39.15 38.15 38.70 0.60 1.57% 38.65 31 38.70 8 13.25
2020-08-26 8163 959250 614 37042886 38.80 38.95 38.30 38.60 0.10 -0.26% 38.60 56 38.65 11 13.22
2020-08-27 8163 1310244 760 50729800 38.65 39.15 38.40 38.55 0.05 -0.13% 38.55 463 38.60 12 13.20
2020-08-28 8163 1309640 795 50512694 38.55 38.95 38.15 38.95 0.40 1.04% 38.95 5 39.00 52 13.34
2020-08-31 8163 9300768 5187 375601653 40.20 40.85 40.05 40.45 1.50 3.85% 40.45 63 40.50 284 13.85
2020-08-31 8163 9300768 5187 375601653 40.20 40.85 40.05 40.45 1.50 0% 40.45 63 40.50 284 13.85
2020-09-01 8163 4536172 2502 181738914 40.50 40.50 39.60 40.30 0.15 -0.37% 40.25 22 40.30 5 13.80
2020-09-02 8163 2105884 1254 84369080 40.40 40.65 39.85 40.05 0.25 -0.62% 40.00 65 40.05 5 13.72
2020-09-03 8163 12769389 7383 533467414 40.45 42.75 40.30 41.90 1.85 4.62% 41.90 29 42.00 27 14.35
2020-09-04 8163 8934513 5263 373199917 40.80 43.10 40.55 42.70 0.80 1.91% 42.70 34 42.75 15 14.62
2020-09-07 8163 8149686 4785 343281315 43.20 43.60 41.15 41.60 1.10 -2.58% 41.60 12 41.65 9 14.25
2020-09-10 8163 2215942 1302 89494465 40.60 41.15 40.00 40.15 0.20 -3.49% 40.15 3 40.30 31 13.75
2020-09-11 8163 2773336 1605 109802966 40.10 40.25 39.15 39.15 1.00 -2.49% 39.15 54 39.20 18 13.41
2020-09-14 8163 1339769 849 53308545 39.40 40.15 39.30 39.80 0.65 1.66% 39.75 14 39.80 48 13.63
2020-09-16 8163 1334363 825 53036845 40.10 40.10 39.55 39.60 0.20 -0.5% 39.60 88 39.65 2 13.56
2020-09-17 8163 839051 537 33400640 39.80 40.10 39.65 39.80 0.20 0.51% 39.80 11 39.85 7 13.63
2020-09-18 8163 1387700 881 55589400 40.00 40.35 39.80 39.95 0.15 0.38% 39.95 2 40.00 42 13.68
2020-09-22 8163 1972251 1204 76343739 39.00 39.20 38.20 39.00 0.25 -2.38% 38.95 11 39.00 41 13.36
2020-09-24 8163 2500700 1388 94733322 38.15 38.55 37.50 37.75 0.95 -3.21% 37.70 35 37.75 24 12.93
2020-09-25 8163 2602223 1494 96520148 38.00 38.15 36.45 37.05 0.70 -1.85% 37.05 33 37.10 4 12.69
2020-09-29 8163 1160500 662 43842095 37.70 38.15 37.40 37.50 0.15 1.21% 37.50 16 37.60 1 12.84
2020-09-30 8163 565755 354 21312474 37.50 37.85 37.40 37.75 0.25 0.67% 37.75 3 37.80 5 12.93
2020-10-06 8163 748151 493 28723800 38.25 38.50 38.25 38.50 0.40 1.99% 38.45 36 38.50 26 13.18
2020-10-08 8163 671101 410 25818406 38.75 38.75 38.30 38.30 0.10 -0.52% 38.30 18 38.40 34 13.12
2020-10-12 8163 1030000 624 39795300 38.70 38.90 38.35 38.35 0.05 0.13% 38.35 12 38.40 34 13.13
2020-10-13 8163 848900 578 32806400 38.60 38.90 38.30 38.85 0.50 1.3% 38.85 42 38.90 37 13.30
2020-10-14 8163 1035476 623 40315813 39.00 39.15 38.70 38.85 0.00 0% 38.85 7 38.90 3 13.30
2020-10-15 8163 1160888 714 45338320 39.15 39.35 38.85 38.85 0.00 0% 38.85 9 38.95 34 13.30
2020-10-16 8163 1291100 783 50369026 39.15 39.50 38.65 38.75 0.10 -0.26% 38.70 15 38.75 25 13.27
2020-10-20 8163 1037837 673 40754283 39.35 39.50 39.05 39.35 0.05 1.55% 39.30 24 39.35 48 13.48
2020-10-21 8163 912102 639 35922307 39.70 39.70 39.20 39.25 0.10 -0.25% 39.20 15 39.25 41 13.44
2020-10-22 8163 2110100 770 82073439 39.25 39.25 38.75 38.80 0.45 -1.15% 38.80 31 39.00 42 13.29
2020-10-23 8163 1299957 843 51243198 38.95 39.70 38.90 39.45 0.65 1.68% 39.45 24 39.50 48 13.51
2020-10-26 8163 2673249 1678 107043189 39.95 40.30 39.55 40.15 0.70 1.77% 40.10 14 40.15 41 13.75
2020-10-27 8163 2589727 1700 104484847 39.95 40.70 39.85 40.30 0.15 0.37% 40.25 44 40.30 52 13.80
2020-10-28 8163 1849700 1221 73938909 40.30 40.45 39.60 39.95 0.35 -0.87% 39.95 28 40.00 10 13.68
2020-10-29 8163 1396199 883 55247645 39.50 40.00 38.90 39.95 0.00 0% 39.95 8 40.00 18 13.68
2020-10-30 8163 1792132 1163 71909606 40.60 40.60 39.55 39.55 0.40 -1% 39.55 7 39.60 5 13.54
2020-11-02 8163 1135769 702 44816661 39.55 39.85 39.15 39.75 0.20 0.51% 39.70 33 39.75 9 13.61
2020-11-03 8163 4246082 2749 172758894 40.15 41.20 39.85 40.50 0.75 1.89% 40.50 50 40.55 5 13.87
2020-11-04 8163 1789408 1120 72493469 40.95 40.95 40.20 40.55 0.05 0.12% 40.55 30 40.60 10 13.89
2020-11-05 8163 1657043 1085 67685055 41.30 41.30 40.55 40.75 0.20 0.49% 40.70 23 40.75 20 13.96
2020-11-06 8163 5938522 3552 246689758 41.30 41.90 41.20 41.85 1.10 2.7% 41.80 36 41.85 68 14.33
2020-11-09 8163 9278062 5921 390702027 42.80 43.20 41.50 41.70 0.15 -0.36% 41.65 66 41.70 12 13.54
2020-11-10 8163 6894723 4401 290346865 41.70 42.70 41.05 42.00 0.30 0.72% 41.95 12 42.00 6 13.64
2020-11-11 8163 2839776 1774 119964610 42.55 42.55 42.05 42.25 0.25 0.6% 42.25 1 42.30 95 13.72
2020-11-12 8163 2951033 1759 123090949 42.60 42.60 41.30 41.45 0.80 -1.89% 41.40 33 41.45 50 13.46
2020-11-13 8163 3765037 2384 157224244 41.75 42.15 41.55 41.75 0.30 0.72% 41.75 2 41.80 5 13.56
2020-11-16 8163 1984457 1168 83075173 42.15 42.25 41.70 41.75 0.00 0% 41.75 29 41.80 9 13.56
2020-11-18 8163 2075950 1254 87547797 42.10 42.45 41.95 41.95 0.05 0.48% 41.95 7 42.00 43 13.62
2020-11-19 8163 5580964 3411 238171872 42.35 43.40 42.20 42.50 0.55 1.31% 42.50 49 42.55 32 13.80
2020-11-23 8163 2767179 1487 118209236 42.70 43.00 42.35 42.90 0.40 0.94% 42.85 78 42.90 33 13.93
2020-11-24 8163 5636523 3515 245702553 43.80 44.65 43.05 43.40 0.50 1.17% 43.40 10 43.45 18 14.09
2020-11-25 8163 3089807 1723 132777490 43.70 43.75 42.45 42.55 0.85 -1.96% 42.55 21 42.60 16 13.81
2020-11-26 8163 1522690 938 64764119 42.55 43.00 42.35 42.40 0.15 -0.35% 42.40 12 42.45 8 13.77
2020-11-27 8163 1465311 851 62330621 42.75 42.75 42.45 42.50 0.10 0.24% 42.45 29 42.55 17 13.80
2020-11-30 8163 3688505 1894 159210332 42.75 43.50 42.60 43.35 0.85 2% 43.30 3 43.35 62 14.07
2020-12-01 8163 3272788 1863 142265810 43.50 43.90 42.80 43.80 0.45 1.04% 43.75 38 43.80 25 14.22
2020-12-02 8163 2110030 1239 92473761 44.00 44.20 43.55 43.60 0.20 -0.46% 43.60 40 43.65 2 14.16
2020-12-04 8163 7032119 3942 315039296 44.10 45.75 43.75 45.40 1.55 4.13% 45.40 38 45.45 6 14.74
2020-12-07 8163 12410843 6923 581848698 46.30 48.80 45.70 46.70 1.30 2.86% 46.65 24 46.80 1 15.16
2020-12-11 8163 3846709 2281 168705145 44.80 45.25 42.95 43.75 0.95 -6.32% 43.75 2 43.85 1 14.20
2020-12-16 8163 1654290 951 72000511 43.90 43.95 43.10 43.35 0.20 -0.91% 43.35 41 43.40 12 14.07
2020-12-18 8163 1805844 1021 76943125 42.95 43.15 42.30 42.30 0.55 -2.42% 42.25 19 42.30 11 13.73
2020-12-21 8163 1821400 1197 76887073 42.30 42.85 41.40 42.65 0.35 0.83% 42.65 34 42.70 4 13.85
2020-12-22 8163 1849313 1146 79065245 42.45 43.35 42.10 42.10 0.55 -1.29% 42.10 77 42.20 20 13.67
2020-12-25 8163 1250890 680 53867790 43.20 43.50 42.85 43.00 0.15 2.14% 43.00 55 43.05 2 13.96
2020-12-28 8163 1323680 824 57171732 43.20 43.45 43.00 43.40 0.40 0.93% 43.35 56 43.40 44 14.09
2020-12-29 8163 1678461 955 72333042 43.65 43.70 42.80 42.85 0.55 -1.27% 42.85 39 43.00 3 13.91
2020-12-30 8163 1183037 814 51103044 42.90 43.45 42.85 43.20 0.35 0.82% 43.20 20 43.25 3 14.03