中保(9917)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　88.80
0
0%		88.30
-0.5
-0.56%		 　87.70
-0.6
-0.68%		87.60
-0.1
-0.11%		87.30
-0.3
-0.34%		87.70
0.4
0.46%		87.70
0
0%		 　87.60
-0.1
-0.11%		87.50
-0.1
-0.11%		87.30
-0.2
-0.23%		87.70
0.4
0.46%		87.30
-0.4
-0.46%		 　87.40
0.1
0.11%		 　　　　　　　　87.00
-0.4
-0.46%		88.80
1.8
2.07%		87.65
2 月 　88.50
-0.3
-0.34%		88.50
0
0%		88.20
-0.3
-0.34%		89.00
0.8
0.91%		88.80
-0.2
-0.22%		 　88.70
-0.1
-0.11%		89.00
0.3
0.34%		88.50
-0.5
-0.56%		88.50
0
0%		89.20
0.7
0.79%		 　89.30
0.1
0.11%		89.80
0.5
0.56%		89.80
0
0%		89.60
-0.2
-0.22%		89.60
0
0%		 　89.00
-0.6
-0.67%		88.80
-0.2
-0.22%		88.50
-0.3
-0.34%		88.30
-0.2
-0.23%		 88.78
3 月　88.00
-0.3
-0.34%		89.00
1
1.14%		89.20
0.2
0.22%		90.10
0.9
1.01%		90.10
0
0%		 　89.50
-0.6
-0.67%		88.50
-1
-1.12%		88.50
0
0%		87.00
-1.5
-1.69%		84.70
-2.3
-2.64%		 　83.20
-1.5
-1.77%		82.00
-1.2
-1.44%		81.00
-1
-1.22%		76.00
-5
-6.17%		81.50
5.5
7.24%		 　77.60
-3.9
-4.79%		77.90
0.3
0.39%		79.60
1.7
2.18%		81.30
1.7
2.14%		81.80
0.5
0.62%		 　81.80
0
0%		81.90
0.1
0.12%		83.93
4 月81.90
0
0%		 　　　81.50
-0.4
-0.49%		81.40
-0.1
-0.12%		81.80
0.4
0.49%		82.50
0.7
0.86%		83.70
1.2
1.45%		 　83.70
0
0%		85.30
1.6
1.91%		86.60
1.3
1.52%		87.00
0.4
0.46%		86.40
-0.6
-0.69%		 　86.60
0.2
0.23%		86.30
-0.3
-0.35%		86.40
0.1
0.12%		86.80
0.4
0.46%		87.40
0.6
0.69%		 　88.00
0.6
0.69%		87.50
-0.5
-0.57%		88.20
0.7
0.8%		88.10
-0.1
-0.11%		 85.34
5 月　　　86.60
-1.5
-1.7%		86.70
0.1
0.12%		86.60
-0.1
-0.12%		 86.50
-0.1
-0.12%		 　86.70
0.2
0.23%		86.50
-0.2
-0.23%		86.20
-0.3
-0.35%		85.80
-0.4
-0.46%		85.90
0.1
0.12%		 　86.00
0.1
0.12%		86.00
0
0%		85.90
-0.1
-0.12%		86.20
0.3
0.35%		86.00
-0.2
-0.23%		 　86.00
0
0%		86.30
0.3
0.35%		86.50
0.2
0.23%		85.80
-0.7
-0.81%		85.60
-0.2
-0.23%		 86.22
6 月86.30
0.7
0.82%		86.80
0.5
0.58%		86.80
0
0%		86.60
-0.2
-0.23%		86.90
0.3
0.35%		 　87.00
0.1
0.12%		87.10
0.1
0.11%		87.60
0.5
0.57%		87.30
-0.3
-0.34%		86.80
-0.5
-0.57%		 　86.40
-0.4
-0.46%		87.80
1.4
1.62%		88.10
0.3
0.34%		87.60
-0.5
-0.57%		86.00
-1.6
-1.83%		 　86.70
0.7
0.81%		86.70
0
0%		86.90
0.2
0.23%		 　　　86.90
0
0%		87.20
0.3
0.35%		 86.94
7 月87.10
-0.1
-0.11%		87.20
0.1
0.11%		87.30
0.1
0.11%		 　87.70
0.4
0.46%		87.70
0
0%		87.90
0.2
0.23%		88.50
0.6
0.68%		 　　88.70
0.2
0.23%		88.50
-0.2
-0.23%		88.70
0.2
0.23%		89.10
0.4
0.45%		89.30
0.2
0.22%		 　89.30
0
0%		89.40
0.1
0.11%		89.40
0
0%		86.50
-2.9
-3.24%		 　　86.00
-0.5
-0.58%		85.50
-0.5
-0.58%		85.80
0.3
0.35%		86.10
0.3
0.35%		86.00
-0.1
-0.12%		87.74
8 月 　85.20
-0.8
-0.93%		86.30
1.1
1.29%		86.00
-0.3
-0.35%		86.10
0.1
0.12%		85.80
-0.3
-0.35%		 　　85.90
0.1
0.12%		85.90
0
0%		86.00
0.1
0.12%		85.60
-0.4
-0.47%		 　85.80
0.2
0.23%		85.80
0
0%		86.00
0.2
0.23%		85.50
-0.5
-0.58%		85.50
0
0%		 　85.80
0.3
0.35%		85.80
0
0%		85.60
-0.2
-0.23%		85.30
-0.3
-0.35%		85.70
0.4
0.47%		 85.00
-0.7
-0.82%		85.67
9 月 85.00
0
0%		85
10 月 85.00
0
0%		85
11 月 85.00
0
0%		85
12 月 85.00
0
0%		85

說明:最高漲幅:7.24%最低跌幅:-6.17% 最高價:90.10最低價:76.00平均價:85.93,灰色底表示週末,漲83天(41.9)元,跌87天(-55.5)元,平盤152天
7%=1,2%=6,1%=21,0%=207,-0%=1,-1%=2,-2%=2,-3%=6,-4%=25,-5%=51,

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 9917 97695 115 8679705 88.80 89.00 88.70 88.80 0.00 0% 88.40 2 88.80 2 18.31
2020-01-03 9917 159262 164 14070909 88.80 88.80 88.00 88.30 0.50 -0.56% 88.30 9 88.50 1 18.21
2020-01-06 9917 111501 120 9794732 88.30 88.30 87.70 87.70 0.60 -0.68% 87.70 23 87.90 1 18.08
2020-01-07 9917 239109 204 20936092 88.00 88.00 87.30 87.60 0.10 -0.11% 87.50 7 87.70 1 18.06
2020-01-08 9917 299000 250 26107496 87.40 87.70 87.10 87.30 0.30 -0.34% 87.30 3 87.60 3 18.00
2020-01-09 9917 161743 163 14174854 87.50 87.80 87.50 87.70 0.40 0.46% 87.40 13 87.70 1 18.08
2020-01-10 9917 175637 176 15380656 87.70 87.80 87.40 87.70 0.00 0% 87.50 2 87.70 13 18.08
2020-01-13 9917 183440 134 16075970 87.70 87.80 87.50 87.60 0.10 -0.11% 87.60 2 87.70 5 18.06
2020-01-14 9917 159145 140 13956660 87.60 88.10 87.50 87.50 0.10 -0.11% 87.50 27 87.80 3 18.04
2020-01-15 9917 169725 179 14837929 87.50 87.90 87.20 87.30 0.20 -0.23% 87.30 4 87.50 5 18.00
2020-01-16 9917 122972 107 10756727 87.50 87.80 87.30 87.70 0.40 0.46% 87.40 13 87.70 1 18.08
2020-01-17 9917 367008 218 32071296 87.40 87.60 87.30 87.30 0.40 -0.46% 87.30 40 87.40 348 18.00
2020-01-20 9917 186920 151 16339068 87.30 87.60 87.30 87.40 0.10 0.11% 87.30 55 87.40 12 18.02
2020-01-30 9917 395236 329 34417444 87.00 87.40 86.90 87.00 0.40 -0.46% 87.00 68 87.40 13 17.94
2020-01-31 9917 473910 390 41821490 87.00 89.10 87.00 88.80 1.80 2.07% 88.70 11 88.80 10 18.31
2020-02-03 9917 383614 342 33758713 88.00 88.50 87.70 88.50 0.30 -0.34% 88.00 5 88.50 9 18.25
2020-02-04 9917 95600 89 8431598 88.50 88.60 87.80 88.50 0.00 0% 88.10 2 88.50 1 18.25
2020-02-05 9917 200203 156 17632537 88.00 88.50 87.80 88.20 0.30 -0.34% 88.20 3 88.40 1 18.19
2020-02-06 9917 237535 153 21074701 88.20 89.20 88.20 89.00 0.80 0.91% 89.00 8 89.10 10 18.35
2020-02-07 9917 346926 275 30787614 89.00 89.20 88.40 88.80 0.20 -0.22% 88.80 1 88.90 10 18.31
2020-02-10 9917 133960 114 11859735 88.80 88.80 88.10 88.70 0.10 -0.11% 88.70 4 88.80 11 18.29
2020-02-11 9917 219175 201 19444375 88.40 89.00 88.30 89.00 0.30 0.34% 88.40 2 89.00 3 18.35
2020-02-12 9917 183444 152 16283816 89.10 89.10 88.50 88.50 0.50 -0.56% 88.40 29 89.00 32 18.25
2020-02-13 9917 55000 50 4872900 88.40 88.90 88.40 88.50 0.00 0% 88.50 10 88.80 2 18.25
2020-02-14 9917 351063 219 31249635 89.00 89.40 88.50 89.20 0.70 0.79% 89.00 5 89.20 2 18.39
2020-02-17 9917 122191 178 10888578 89.20 89.30 88.50 89.30 0.10 0.11% 89.00 1 89.30 4 18.41
2020-02-18 9917 200453 226 17937313 89.30 89.80 89.10 89.80 0.50 0.56% 89.30 5 89.80 6 18.52
2020-02-19 9917 114000 91 10222400 89.20 89.90 89.20 89.80 0.00 0% 89.70 4 89.90 6 18.52
2020-02-20 9917 91020 118 8155077 89.80 89.80 89.40 89.60 0.20 -0.22% 89.40 8 89.60 2 18.47
2020-02-21 9917 160000 113 14332500 89.80 89.80 89.10 89.60 0.00 0% 89.60 4 89.90 13 18.47
2020-02-24 9917 217000 154 19387300 89.20 90.00 89.00 89.00 0.60 -0.67% 89.00 13 89.50 1 18.35
2020-02-25 9917 189232 111 16788048 88.30 88.90 88.20 88.80 0.20 -0.22% 88.80 9 88.90 2 18.31
2020-02-26 9917 51000 47 4525500 88.80 89.00 88.30 88.50 0.30 -0.34% 88.50 2 88.90 1 18.25
2020-02-27 9917 201315 159 17803707 88.80 88.90 88.30 88.30 0.20 -0.23% 88.30 4 88.80 16 18.21
2020-03-02 9917 562337 374 49403481 87.60 88.20 87.50 88.00 0.30 -0.34% 88.00 6 88.10 13 18.14
2020-03-03 9917 189000 134 16763800 88.10 89.20 88.10 89.00 1.00 1.14% 88.50 5 89.00 3 18.35
2020-03-04 9917 212450 169 18921471 88.80 89.30 88.50 89.20 0.20 0.22% 88.60 6 89.20 4 18.39
2020-03-05 9917 337420 315 30348931 89.20 90.40 89.20 90.10 0.90 1.01% 90.10 1 90.30 2 18.58
2020-03-06 9917 148000 127 13294500 90.00 90.20 89.30 90.10 0.00 0% 90.00 1 90.10 4 18.58
2020-03-09 9917 151554 169 13514478 89.10 89.60 88.70 89.50 0.60 -0.67% 89.10 11 89.50 1 18.45
2020-03-10 9917 217219 198 19201630 88.50 89.00 88.00 88.50 1.00 -1.12% 88.40 10 88.70 1 18.25
2020-03-11 9917 193745 195 17085096 88.50 88.70 87.70 88.50 0.00 0% 87.90 2 88.60 2 18.25
2020-03-12 9917 403085 361 35222798 88.60 88.60 87.00 87.00 1.50 -1.69% 87.00 42 87.10 1 17.94
2020-03-13 9917 870000 660 72122300 84.60 84.80 82.10 84.70 2.30 -2.64% 84.60 1 84.70 11 17.46
2020-03-16 9917 382638 420 32061655 84.70 84.70 83.00 83.20 1.50 -1.77% 83.20 11 83.40 1 17.15
2020-03-17 9917 508536 479 41744535 82.00 82.90 81.80 82.00 1.20 -1.44% 81.90 10 82.00 1 16.91
2020-03-18 9917 599926 564 48748906 82.90 82.90 80.50 81.00 1.00 -1.22% 80.60 1 81.00 1 16.70
2020-03-19 9917 813730 671 62787236 80.00 80.00 75.40 76.00 5.00 -6.17% 76.00 3 76.10 1 15.67
2020-03-20 9917 804674 627 64054541 77.30 81.50 77.30 81.50 5.50 7.24% 80.50 1 81.50 10 16.80
2020-03-23 9917 548384 453 42662219 77.00 79.00 76.90 77.60 3.90 -4.79% 77.60 15 77.80 1 16.00
2020-03-24 9917 560534 458 44025003 78.20 79.10 77.90 77.90 0.30 0.39% 77.90 6 78.20 1 16.06
2020-03-25 9917 716243 893 56976511 79.50 80.00 79.00 79.60 1.70 2.18% 79.60 1 79.80 2 16.41
2020-03-26 9917 314132 715 25154625 80.10 81.30 79.00 81.30 1.70 2.14% 81.20 11 81.30 4 16.76
2020-03-27 9917 218763 543 17884631 81.90 82.00 81.30 81.80 0.50 0.62% 81.70 1 81.90 4 16.87
2020-03-30 9917 262158 556 21243299 80.60 81.80 79.90 81.80 0.00 0% 81.50 3 81.80 4 16.87
2020-03-31 9917 224983 463 18402912 82.00 82.80 81.40 81.90 0.10 0.12% 81.60 10 81.90 2 16.89
2020-04-01 9917 178056 369 14530013 81.10 82.00 81.10 81.90 0.00 0% 81.60 3 81.90 6 16.89
2020-04-06 9917 153213 476 12490866 81.90 82.00 81.00 81.50 0.40 -0.49% 81.40 5 81.50 2 16.80
2020-04-07 9917 280030 399 22850160 81.60 82.50 81.20 81.40 0.10 -0.12% 81.30 38 81.70 22 16.78
2020-04-08 9917 334260 405 27334046 81.50 82.10 81.30 81.80 0.40 0.49% 81.80 2 82.10 4 16.87
2020-04-09 9917 330825 394 27240653 82.00 82.70 82.00 82.50 0.70 0.86% 82.50 3 82.60 2 17.01
2020-04-10 9917 131100 271 10931100 82.70 83.70 82.70 83.70 1.20 1.45% 83.60 10 83.70 1 17.26
2020-04-13 9917 103487 681 8664687 83.80 83.90 83.60 83.70 0.00 0% 83.70 3 83.90 2 17.26
2020-04-14 9917 240962 517 20434532 83.70 85.80 83.70 85.30 1.60 1.91% 85.30 1 85.50 8 17.59
2020-04-15 9917 284835 464 24629228 85.80 87.00 85.60 86.60 1.30 1.52% 86.50 28 86.60 1 17.86
2020-04-16 9917 365044 395 31588313 86.20 87.30 85.40 87.00 0.40 0.46% 86.30 7 87.10 16 17.94
2020-04-17 9917 250946 294 21834368 87.10 88.00 86.40 86.40 0.60 -0.69% 86.40 30 86.80 1 17.81
2020-04-20 9917 119629 145 10384516 87.00 87.80 86.00 86.60 0.20 0.23% 86.60 2 87.00 36 17.86
2020-04-21 9917 356983 349 30705723 86.50 87.00 85.40 86.30 0.30 -0.35% 86.30 12 86.60 2 17.79
2020-04-22 9917 129018 120 11080348 85.30 86.40 85.20 86.40 0.10 0.12% 86.10 1 86.40 2 17.81
2020-04-23 9917 73028 72 6318136 86.40 86.90 86.30 86.80 0.40 0.46% 86.70 3 86.90 3 17.90
2020-04-24 9917 64945 71 5643215 87.00 87.40 86.50 87.40 0.60 0.69% 86.80 5 87.40 10 18.02
2020-04-27 9917 162197 135 14185736 87.40 88.00 86.60 88.00 0.60 0.69% 87.90 13 88.00 21 18.14
2020-04-28 9917 58065 65 5076602 88.00 88.00 87.10 87.50 0.50 -0.57% 87.30 4 87.60 7 18.04
2020-04-29 9917 239162 216 21017556 87.50 88.20 87.50 88.20 0.70 0.8% 87.70 11 88.20 3 18.19
2020-04-30 9917 313033 300 27559116 88.30 88.40 87.30 88.10 0.10 -0.11% 88.10 11 88.20 1 18.16
2020-05-04 9917 555760 501 48436364 87.70 87.80 86.60 86.60 1.50 -1.7% 86.60 8 87.00 2 17.86
2020-05-05 9917 215629 207 18712323 86.50 87.40 86.50 86.70 0.10 0.12% 86.70 4 86.80 12 17.88
2020-05-06 9917 373000 298 32382800 86.50 87.20 86.30 86.60 0.10 -0.12% 86.60 7 86.80 9 17.86
2020-05-08 9917 443256 410 38435111 86.60 87.40 86.40 86.50 0.30 -0.12% 86.50 2 86.70 2 17.80
2020-05-11 9917 264750 211 22972150 86.50 87.10 86.50 86.70 0.20 0.23% 86.70 1 87.00 18 17.84
2020-05-12 9917 293000 250 25375400 86.50 87.00 86.50 86.50 0.20 -0.23% 86.50 1 86.70 8 17.80
2020-05-13 9917 331000 241 28543800 86.00 86.60 86.00 86.20 0.30 -0.35% 86.10 14 86.60 3 17.74
2020-05-14 9917 303000 208 26021700 86.00 86.20 85.70 85.80 0.40 -0.46% 85.80 10 85.90 1 17.65
2020-05-15 9917 197000 151 16941100 86.60 86.60 85.80 85.90 0.10 0.12% 85.90 8 86.00 1 17.67
2020-05-18 9917 281190 255 24220663 85.80 86.70 85.80 86.00 0.10 0.12% 86.00 24 86.40 1 17.70
2020-05-19 9917 399000 276 34419700 86.00 86.70 86.00 86.00 0.00 0% 86.00 23 86.50 2 17.70
2020-05-20 9917 501000 305 43125300 86.00 86.40 85.90 85.90 0.10 -0.12% 85.90 27 86.00 31 17.67
2020-05-21 9917 272000 182 23460500 86.00 86.60 85.90 86.20 0.30 0.35% 86.20 3 86.40 2 17.74
2020-05-22 9917 506000 358 43500800 86.00 86.30 85.80 86.00 0.20 -0.23% 85.90 9 86.00 43 17.70
2020-05-25 9917 421000 223 36210300 86.00 87.20 85.80 86.00 0.00 0% 85.90 25 86.00 22 17.70
2020-05-26 9917 393586 300 33965279 86.00 86.60 86.00 86.30 0.30 0.35% 86.30 5 86.60 4 17.76
2020-05-27 9917 458000 320 39640100 86.20 86.80 86.20 86.50 0.20 0.23% 86.40 6 86.50 13 17.80
2020-05-28 9917 409000 340 35198800 86.40 86.50 85.80 85.80 0.70 -0.81% 85.80 8 86.10 6 17.65
2020-05-29 9917 1272000 518 109184600 86.00 86.60 85.50 85.60 0.20 -0.23% 85.60 5 85.70 22 17.61
2020-06-01 9917 370000 263 31899300 85.90 86.40 85.90 86.30 0.70 0.82% 86.20 8 86.40 3 17.76
2020-06-02 9917 302212 263 26190415 86.30 86.80 86.30 86.80 0.50 0.58% 86.60 6 86.80 20 17.86
2020-06-03 9917 389000 322 33860300 86.80 87.30 86.80 86.80 0.00 0% 86.80 33 87.30 3 17.86
2020-06-04 9917 412000 346 35785100 86.80 87.10 86.60 86.60 0.20 -0.23% 86.60 9 87.00 1 17.82
2020-06-05 9917 114000 83 9907900 87.00 87.20 86.60 86.90 0.30 0.35% 86.90 3 87.10 1 17.88
2020-06-08 9917 218000 180 18979300 86.90 87.50 86.80 87.00 0.10 0.12% 87.00 12 87.20 1 17.90
2020-06-09 9917 225000 190 19615500 87.00 87.60 86.90 87.10 0.10 0.11% 87.10 7 87.30 1 17.92
2020-06-10 9917 152000 127 13298700 87.30 87.70 87.10 87.60 0.50 0.57% 87.60 5 87.70 11 18.02
2020-06-11 9917 183000 136 16030100 87.60 88.00 87.20 87.30 0.30 -0.34% 87.30 4 87.40 3 17.96
2020-06-12 9917 355000 269 30802600 86.70 87.30 86.50 86.80 0.50 -0.57% 86.70 28 86.80 10 17.86
2020-06-15 9917 566000 401 49019800 86.70 87.00 86.40 86.40 0.40 -0.46% 86.30 12 86.40 2 17.78
2020-06-16 9917 414000 335 36225500 86.90 88.00 86.50 87.80 1.40 1.62% 87.50 1 87.80 36 18.07
2020-06-17 9917 601674 463 52830969 87.80 88.10 87.50 88.10 0.30 0.34% 87.90 2 88.10 2 18.13
2020-06-18 9917 575076 455 50359403 88.10 88.10 87.10 87.60 0.50 -0.57% 87.50 3 87.60 223 18.02
2020-06-19 9917 745608 451 64435062 87.60 87.60 86.00 86.00 1.60 -1.83% 86.00 48 86.40 194 17.70
2020-06-22 9917 944211 886 81531965 86.50 86.70 86.00 86.70 0.70 0.81% 86.70 132 86.80 2 17.84
2020-06-23 9917 460026 244 39872644 86.70 86.70 86.50 86.70 0.00 0% 86.70 40 86.90 2 17.84
2020-06-24 9917 374954 360 32537988 86.90 87.00 86.70 86.90 0.20 0.23% 86.80 4 86.90 6 17.88
2020-06-29 9917 509788 281 44245559 86.80 87.00 86.50 86.90 0.00 0% 86.70 14 86.90 69 17.88
2020-06-30 9917 432543 388 37601663 87.00 87.40 86.60 87.20 0.30 0.35% 87.10 7 87.40 8 17.94
2020-07-01 9917 158407 178 13808563 87.10 87.30 87.10 87.10 0.10 -0.11% 87.10 13 87.20 1 17.92
2020-07-02 9917 273560 234 23875356 87.20 87.50 87.10 87.20 0.10 0.11% 87.20 31 87.60 53 17.94
2020-07-03 9917 289485 197 25310931 87.30 87.60 87.30 87.30 0.10 0.11% 87.30 6 87.40 20 17.96
2020-07-06 9917 329405 311 28863148 87.30 87.80 87.30 87.70 0.40 0.46% 87.70 2 87.80 19 18.05
2020-07-07 9917 498466 347 43808208 88.00 88.10 87.70 87.70 0.00 0% 87.70 40 88.00 32 18.05
2020-07-08 9917 290390 233 25524050 87.70 88.30 87.70 87.90 0.20 0.23% 87.90 22 88.00 1 18.09
2020-07-09 9917 220900 239 19509043 88.00 88.70 88.00 88.50 0.60 0.68% 88.40 1 88.50 4 18.21
2020-07-13 9917 206272 191 18221957 88.10 88.80 88.10 88.70 0.60 0.23% 88.60 2 88.70 2 18.25
2020-07-14 9917 222684 169 19710497 88.70 88.70 88.20 88.50 0.20 -0.23% 88.40 2 88.50 2 18.21
2020-07-15 9917 279999 255 24807811 88.50 88.70 88.50 88.70 0.20 0.23% 88.60 3 88.70 2 18.25
2020-07-16 9917 597177 349 53177335 88.70 89.50 88.50 89.10 0.40 0.45% 89.00 2 89.10 1 18.33
2020-07-17 9917 223302 232 19848448 89.00 89.30 88.60 89.30 0.20 0.22% 88.80 3 89.40 12 18.37
2020-07-20 9917 332418 277 29652685 89.30 89.40 89.00 89.30 0.00 0% 89.10 4 89.40 14 18.37
2020-07-21 9917 453295 396 40560982 89.30 89.80 89.10 89.40 0.10 0.11% 89.40 10 89.50 2 18.40
2020-07-22 9917 461287 335 41263903 89.40 89.70 89.30 89.40 0.00 0% 89.30 44 89.40 28 18.40
2020-07-23 9917 660365 512 56957504 86.00 86.70 85.80 86.50 0.00 -3.24% 86.40 15 86.50 5 17.80
2020-07-27 9917 251940 251 21637916 85.80 86.10 85.50 86.00 0.20 -0.58% 85.80 89 86.00 1 17.70
2020-07-28 9917 313526 246 26831736 86.00 86.00 85.40 85.50 0.50 -0.58% 85.50 22 85.70 3 17.59
2020-07-29 9917 288281 231 24768018 85.30 86.50 85.30 85.80 0.30 0.35% 85.80 43 85.90 8 17.65
2020-07-30 9917 313144 235 27045581 86.20 86.60 85.90 86.10 0.30 0.35% 86.10 4 86.40 2 17.72
2020-07-31 9917 158117 138 13611980 86.10 86.50 85.90 86.00 0.10 -0.12% 85.90 14 86.10 1 17.70
2020-08-03 9917 385695 377 32959770 86.00 86.00 85.10 85.20 0.80 -0.93% 85.20 16 85.30 1 17.53
2020-08-04 9917 142962 118 12292503 85.80 86.30 85.40 86.30 1.10 1.29% 86.10 1 86.30 6 17.76
2020-08-05 9917 142430 141 12238802 86.00 86.20 85.80 86.00 0.30 -0.35% 86.00 6 86.10 6 17.70
2020-08-06 9917 180361 120 15509047 86.00 86.30 85.80 86.10 0.10 0.12% 86.00 21 86.20 3 17.72
2020-08-07 9917 155221 167 13322320 85.90 86.10 85.70 85.80 0.30 -0.35% 85.80 7 86.00 1 17.65
2020-08-11 9917 184085 127 15824606 85.90 86.10 85.80 85.90 0.00 0.12% 85.90 8 86.00 2 17.67
2020-08-12 9917 116497 97 9992389 86.00 86.00 85.60 85.90 0.00 0% 85.80 17 85.90 2 17.67
2020-08-13 9917 102431 79 8797080 86.30 86.30 85.70 86.00 0.10 0.12% 85.70 23 86.00 18 17.70
2020-08-14 9917 142732 134 12235919 85.70 85.90 85.60 85.60 0.40 -0.47% 85.60 27 85.80 1 17.65
2020-08-17 9917 76951 109 6597469 85.70 85.90 85.60 85.80 0.20 0.23% 85.70 22 85.90 1 17.69
2020-08-18 9917 126770 127 10867464 85.90 85.90 85.60 85.80 0.00 0% 85.60 32 85.90 24 17.69
2020-08-19 9917 185060 172 15878370 86.00 86.00 85.60 86.00 0.20 0.23% 85.80 1 86.00 3 17.73
2020-08-20 9917 353712 321 30230032 86.00 86.00 85.20 85.50 0.50 -0.58% 85.50 2 85.80 5 17.63
2020-08-21 9917 199881 194 17096604 85.90 85.90 85.30 85.50 0.00 0% 85.50 1 85.80 3 17.63
2020-08-24 9917 92990 107 7961440 85.80 85.80 85.30 85.80 0.30 0.35% 85.70 1 85.80 1 17.69
2020-08-25 9917 85418 107 7328748 85.50 86.00 85.50 85.80 0.00 0% 85.80 4 85.90 3 17.69
2020-08-26 9917 184146 183 15783556 85.70 85.90 85.50 85.60 0.20 -0.23% 85.60 2 85.90 23 17.65
2020-08-27 9917 270015 256 23067980 86.00 86.00 85.20 85.30 0.30 -0.35% 85.30 19 85.60 18 17.59
2020-08-28 9917 153965 158 13169790 85.40 85.90 85.30 85.70 0.40 0.47% 85.50 7 85.70 1 17.67
2020-08-31 9917 367846 328 31355179 85.90 85.90 85.00 85.00 0.70 -0.82% 85.00 97 85.30 6 17.53
2020-08-31 9917 367846 328 31355179 85.90 85.90 85.00 85.00 0.70 0% 85.00 97 85.30 6 17.53
2020-09-01 9917 268132 157 22830083 85.40 85.50 85.00 85.10 0.10 0.12% 85.10 14 85.50 3 17.55
2020-09-02 9917 117325 137 9985181 85.10 85.20 85.00 85.00 0.10 -0.12% 85.00 54 85.20 4 17.53
2020-09-03 9917 175956 188 15015025 85.10 85.50 85.00 85.50 0.50 0.59% 85.40 1 85.50 14 17.63
2020-09-04 9917 208200 189 17741693 85.20 85.60 85.00 85.10 0.40 -0.47% 85.10 9 85.40 1 17.55
2020-09-07 9917 133051 130 11374468 85.10 85.80 85.00 85.60 0.50 0.59% 85.50 1 85.60 5 17.65
2020-09-10 9917 66805 79 5711372 85.20 85.60 85.20 85.60 0.40 0% 85.40 7 85.60 6 17.65
2020-09-11 9917 85071 97 7275572 85.50 85.70 85.30 85.70 0.10 0.12% 85.30 7 85.70 20 17.67
2020-09-14 9917 182911 175 15730884 85.80 86.30 85.60 86.30 0.60 0.7% 86.20 15 86.30 2 17.79
2020-09-16 9917 246788 210 21426710 86.60 86.90 86.60 86.90 0.30 0.7% 86.90 9 87.00 32 17.92
2020-09-17 9917 188329 146 16283683 86.60 86.90 86.20 86.20 0.70 -0.81% 86.20 4 86.40 6 17.77
2020-09-18 9917 301146 225 25968309 86.50 86.70 86.00 86.00 0.20 -0.23% 86.00 28 86.10 1 17.73
2020-09-22 9917 114095 122 9805646 86.30 86.40 85.70 85.70 0.60 -0.35% 85.70 5 85.90 4 17.67
2020-09-24 9917 401003 299 34033351 85.50 85.50 84.60 84.80 0.80 -1.05% 84.70 4 84.80 16 17.48
2020-09-25 9917 193197 185 16358088 84.50 84.80 84.50 84.80 0.00 0% 84.70 2 84.80 11 17.48
2020-09-29 9917 178725 172 15117725 84.60 84.80 84.50 84.60 0.10 -0.24% 84.50 25 84.60 19 17.44
2020-09-30 9917 272595 248 23011182 84.60 84.80 84.20 84.20 0.40 -0.47% 84.20 6 84.30 2 17.36
2020-10-06 9917 167236 181 14271407 85.10 85.70 85.00 85.70 1.10 1.78% 85.30 7 85.70 22 17.67
2020-10-08 9917 99515 86 8530041 85.70 85.90 85.40 85.90 0.20 0.23% 85.80 6 85.90 4 17.71
2020-10-12 9917 109000 96 9334400 85.90 86.00 85.40 86.00 0.10 0.12% 85.80 5 86.00 11 17.73
2020-10-13 9917 280961 225 24195318 85.80 86.50 85.50 86.40 0.40 0.47% 86.20 4 86.40 4 17.81
2020-10-14 9917 217590 200 18748949 85.90 86.60 85.70 86.00 0.40 -0.46% 85.90 5 86.10 4 17.73
2020-10-15 9917 146222 128 12574628 85.80 86.30 85.70 86.30 0.30 0.35% 86.20 6 86.30 6 17.79
2020-10-16 9917 274859 220 23645939 86.00 86.40 85.60 86.30 0.00 0% 86.10 5 86.30 1 17.79
2020-10-20 9917 177193 155 15331306 86.60 86.90 85.90 86.90 0.30 0.7% 86.30 5 86.90 12 17.92
2020-10-21 9917 242417 249 20988541 86.90 86.90 86.10 86.70 0.20 -0.23% 86.50 3 86.70 1 17.88
2020-10-22 9917 1985240 1044 177389800 86.60 91.30 86.10 91.30 4.60 5.31% 90.70 21 91.30 15 18.82
2020-10-23 9917 587381 453 51788733 89.60 89.70 87.50 87.80 3.50 -3.83% 87.70 13 87.80 1 18.10
2020-10-26 9917 277599 263 24370005 88.10 88.60 87.30 87.60 0.20 -0.23% 87.50 8 87.80 3 18.06
2020-10-27 9917 174802 200 15226811 87.40 87.50 86.90 87.50 0.10 -0.11% 87.40 5 87.50 3 18.04
2020-10-28 9917 219467 243 19116813 87.50 87.80 86.70 87.00 0.50 -0.57% 86.80 1 87.00 2 17.94
2020-10-29 9917 151026 144 13099029 86.90 87.00 86.50 86.80 0.20 -0.23% 86.70 2 86.90 3 17.90
2020-10-30 9917 267732 155 23368860 86.50 87.70 86.30 87.70 0.90 1.04% 87.10 2 87.70 1 18.08
2020-11-02 9917 178091 156 15624621 87.00 88.10 87.00 88.10 0.40 0.46% 87.90 10 88.10 9 18.16
2020-11-03 9917 194379 185 17127254 88.10 88.30 87.60 88.30 0.20 0.23% 87.90 10 88.30 19 18.21
2020-11-04 9917 209744 164 18465411 87.70 88.50 87.70 87.80 0.50 -0.57% 87.80 1 87.90 1 18.10
2020-11-05 9917 160505 163 14138115 88.20 88.30 87.60 87.60 0.20 -0.23% 87.60 1 87.90 2 18.06
2020-11-06 9917 111689 101 9849059 88.10 88.40 87.80 88.40 0.80 0.91% 88.20 2 88.40 13 18.23
2020-11-09 9917 290797 262 25895581 88.80 89.70 88.50 88.60 0.20 0.23% 88.50 9 88.70 1 18.27
2020-11-10 9917 248347 218 22048837 88.70 89.10 88.20 88.80 0.20 0.23% 88.20 6 88.80 1 18.31
2020-11-11 9917 350114 299 31300761 89.10 89.80 88.90 89.70 0.90 1.01% 89.20 2 89.70 19 18.01
2020-11-12 9917 85235 109 7591940 89.00 89.40 88.70 88.70 1.00 -1.11% 88.70 18 89.10 7 17.81
2020-11-13 9917 102771 121 9096673 88.50 89.00 88.20 88.30 0.40 -0.45% 88.30 1 88.40 1 17.73
2020-11-16 9917 398845 371 35588921 88.50 89.80 88.50 89.60 1.30 1.47% 89.50 5 89.60 15 17.99
2020-11-18 9917 268230 257 24111786 90.00 90.00 89.60 90.00 0.00 0.45% 89.70 10 90.00 4 18.07
2020-11-19 9917 141037 151 12631468 90.00 90.00 89.20 89.60 0.40 -0.44% 89.50 6 89.70 4 17.99
2020-11-23 9917 241262 218 21686350 90.10 90.10 89.40 89.90 0.20 0.33% 89.50 1 89.90 2 18.05
2020-11-24 9917 115637 136 10306078 89.50 89.50 88.80 89.00 0.90 -1% 88.80 5 89.00 7 17.87
2020-11-25 9917 104971 137 9330716 89.90 89.90 88.60 88.70 0.30 -0.34% 88.70 10 88.80 4 17.81
2020-11-26 9917 123069 135 10943263 89.30 89.30 88.50 89.00 0.30 0.34% 88.90 8 89.00 4 17.87
2020-11-27 9917 372503 249 33295970 88.60 90.00 88.30 90.00 1.00 1.12% 89.90 6 90.00 22 18.07
2020-11-30 9917 203115 163 18053536 89.50 89.60 88.50 88.70 1.30 -1.44% 88.70 5 88.80 8 17.81
2020-12-01 9917 266880 262 23487102 88.50 88.60 87.70 87.80 0.90 -1.01% 87.80 19 87.90 3 17.63
2020-12-02 9917 202955 209 17786994 87.60 88.40 87.40 87.80 0.00 0% 87.80 4 88.00 6 17.63
2020-12-04 9917 245343 235 21734464 88.20 88.90 88.00 88.90 1.20 1.25% 88.60 2 88.90 2 17.85
2020-12-07 9917 145979 177 12912682 89.00 89.00 88.20 88.60 0.30 -0.34% 88.20 3 88.60 4 17.79
2020-12-11 9917 304105 290 26526889 87.20 87.50 87.00 87.10 0.20 -1.69% 87.10 2 87.30 2 17.49
2020-12-16 9917 409776 389 35893702 86.90 88.20 86.90 87.90 1.20 0.92% 87.70 3 87.90 3 17.65
2020-12-18 9917 321402 258 27975720 87.20 87.50 86.90 86.90 0.00 -1.14% 86.90 17 87.00 3 17.45
2020-12-21 9917 149263 155 13042939 87.00 88.00 87.00 87.40 0.50 0.58% 87.40 1 87.50 7 17.55
2020-12-22 9917 115142 122 10038794 87.00 87.80 87.00 87.00 0.40 -0.46% 87.00 23 87.10 7 17.47
2020-12-25 9917 101811 104 8901409 87.50 87.60 87.20 87.40 0.20 0.46% 87.30 2 87.40 7 17.55
2020-12-28 9917 191170 193 16808887 87.40 88.20 87.40 88.20 0.80 0.92% 88.00 1 88.20 12 17.71
2020-12-29 9917 134602 132 11856832 88.10 88.40 87.80 88.30 0.10 0.11% 88.20 25 88.30 2 17.73
2020-12-30 9917 428798 371 38159041 88.20 89.90 88.20 89.50 1.20 1.36% 89.20 3 89.60 7 17.97