中鼎(9933)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　37.90
0
0%		37.70
-0.2
-0.53%		 　37.35
-0.35
-0.93%		37.05
-0.3
-0.8%		36.90
-0.15
-0.4%		37.25
0.35
0.95%		37.20
-0.05
-0.13%		 　37.85
0.65
1.75%		38.05
0.2
0.53%		37.75
-0.3
-0.79%		38.25
0.5
1.32%		38.20
-0.05
-0.13%		 　38.00
-0.2
-0.52%		 　　　　　　　　36.90
-1.1
-2.89%		37.70
0.8
2.17%		37.59
2 月 　37.35
-0.35
-0.93%		37.30
-0.05
-0.13%		37.55
0.25
0.67%		37.60
0.05
0.13%		36.80
-0.8
-2.13%		 　36.70
-0.1
-0.27%		37.00
0.3
0.82%		37.35
0.35
0.95%		37.50
0.15
0.4%		37.45
-0.05
-0.13%		 　36.85
-0.6
-1.6%		37.20
0.35
0.95%		37.40
0.2
0.54%		37.20
-0.2
-0.53%		37.00
-0.2
-0.54%		 　37.00
0
0%		36.90
-0.1
-0.27%		36.70
-0.2
-0.54%		37.00
0.3
0.82%		 37
3 月　36.30
-0.7
-1.89%		35.85
-0.45
-1.24%		35.10
-0.75
-2.09%		35.15
0.05
0.14%		34.85
-0.3
-0.85%		 　33.70
-1.15
-3.3%		33.45
-0.25
-0.74%		33.60
0.15
0.45%		32.75
-0.85
-2.53%		30.80
-1.95
-5.95%		 　29.90
-0.9
-2.92%		29.15
-0.75
-2.51%		28.55
-0.6
-2.06%		25.90
-2.65
-9.28%		27.45
1.55
5.98%		 　26.40
-1.05
-3.83%		26.55
0.15
0.57%		27.70
1.15
4.33%		27.95
0.25
0.9%		28.25
0.3
1.07%		 　28.40
0.15
0.53%		29.30
0.9
3.17%		30.59
4 月28.65
-0.65
-2.22%		 　　　28.45
-0.2
-0.7%		29.05
0.6
2.11%		30.00
0.95
3.27%		30.20
0.2
0.67%		30.40
0.2
0.66%		 　30.45
0.05
0.16%		30.70
0.25
0.82%		31.25
0.55
1.79%		30.90
-0.35
-1.12%		30.80
-0.1
-0.32%		 　31.00
0.2
0.65%		30.00
-1
-3.23%		29.80
-0.2
-0.67%		30.00
0.2
0.67%		30.65
0.65
2.17%		 　31.00
0.35
1.14%		31.00
0
0%		31.60
0.6
1.94%		32.95
1.35
4.27%		 30.47
5 月　　　32.10
-0.85
-2.58%		32.40
0.3
0.93%		32.80
0.4
1.23%		 33.15
0.35
1.07%		 　34.25
1.1
3.32%		34.25
0
0%		33.90
-0.35
-1.02%		33.35
-0.55
-1.62%		32.85
-0.5
-1.5%		 　33.50
0.65
1.98%		33.90
0.4
1.19%		34.30
0.4
1.18%		34.80
0.5
1.46%		34.20
-0.6
-1.72%		 　34.15
-0.05
-0.15%		34.25
0.1
0.29%		34.70
0.45
1.31%		34.25
-0.45
-1.3%		33.90
-0.35
-1.02%		 33.79
6 月34.30
0.4
1.18%		35.15
0.85
2.48%		35.75
0.6
1.71%		36.25
0.5
1.4%		36.85
0.6
1.66%		 　39.30
2.45
6.65%		39.55
0.25
0.64%		39.35
-0.2
-0.51%		38.20
-1.15
-2.92%		37.50
-0.7
-1.83%		 　37.00
-0.5
-1.33%		37.85
0.85
2.3%		38.40
0.55
1.45%		39.45
1.05
2.73%		39.40
-0.05
-0.13%		 　39.45
0.05
0.13%		39.40
-0.05
-0.13%		38.65
-0.75
-1.9%		 　　　39.60
0.95
2.46%		39.00
-0.6
-1.52%		 38.18
7 月38.80
-0.2
-0.51%		38.80
0
0%		38.90
0.1
0.26%		 　39.00
0.1
0.26%		38.80
-0.2
-0.51%		39.25
0.45
1.16%		39.15
-0.1
-0.25%		 　　38.40
-0.75
-1.92%		38.20
-0.2
-0.52%		38.75
0.55
1.44%		38.75
0
0%		38.65
-0.1
-0.26%		 　38.95
0.3
0.78%		38.75
-0.2
-0.51%		38.45
-0.3
-0.77%		38.40
-0.05
-0.13%		 　　35.55
-2.85
-7.42%		34.70
-0.85
-2.39%		34.95
0.25
0.72%		35.05
0.1
0.29%		34.90
-0.15
-0.43%		37.88
8 月 　35.00
0.1
0.29%		35.05
0.05
0.14%		35.65
0.6
1.71%		36.45
0.8
2.24%		35.50
-0.95
-2.61%		 　　35.40
-0.1
-0.28%		35.05
-0.35
-0.99%		35.00
-0.05
-0.14%		34.70
-0.3
-0.86%		 　35.15
0.45
1.3%		35.00
-0.15
-0.43%		35.05
0.05
0.14%		35.00
-0.05
-0.14%		34.95
-0.05
-0.14%		 　34.75
-0.2
-0.57%		35.75
1
2.88%		35.65
-0.1
-0.28%		35.50
-0.15
-0.42%		35.95
0.45
1.27%		 36.00
0.05
0.14%		35.34
9 月 36.00
0
0%		36
10 月 36.00
0
0%		36
11 月 36.00
0
0%		36
12 月 36.00
0
0%		36

說明:最高漲幅:6.65%最低跌幅:-9.28% 最高價:39.60最低價:25.90平均價:35.4,灰色底表示週末,漲92天(43.2)元,跌99天(-50.6)元,平盤131天
7%=2,6%=1,4%=2,3%=6,2%=17,1%=44,0%=151,-0%=1,-1%=1,-2%=2,-3%=2,-4%=13,-5%=20,-6%=25,-7%=35,

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 9933 1513831 990 57565678 38.35 38.35 37.90 37.90 0.20 0% 37.90 46 37.95 2 27.46
2020-01-03 9933 1942799 1161 73322655 37.95 37.95 37.45 37.70 0.20 -0.53% 37.65 1 37.70 16 27.32
2020-01-06 9933 2228666 1049 83670922 37.70 37.70 37.35 37.35 0.35 -0.93% 37.35 39 37.50 28 27.07
2020-01-07 9933 2062429 1391 76678531 37.35 37.50 37.00 37.05 0.30 -0.8% 37.00 166 37.05 8 26.85
2020-01-08 9933 1417101 956 52298489 37.00 37.00 36.75 36.90 0.15 -0.4% 36.85 14 36.95 10 26.74
2020-01-09 9933 884976 761 32958950 36.90 37.45 36.90 37.25 0.35 0.95% 37.25 9 37.35 1 26.99
2020-01-10 9933 1086196 884 40617749 37.25 37.60 37.20 37.20 0.05 -0.13% 37.20 30 37.30 1 26.96
2020-01-13 9933 1195155 895 45109362 37.20 37.95 37.20 37.85 0.65 1.75% 37.80 2 37.85 20 27.43
2020-01-14 9933 994423 771 37815240 37.85 38.10 37.85 38.05 0.20 0.53% 38.00 5 38.05 10 27.57
2020-01-15 9933 854700 584 32464250 38.00 38.05 37.75 37.75 0.30 -0.79% 37.75 46 37.80 7 27.36
2020-01-16 9933 1519148 887 57980254 37.80 38.30 37.80 38.25 0.50 1.32% 38.25 7 38.30 169 27.72
2020-01-17 9933 1812103 802 69536035 38.25 38.50 38.20 38.20 0.05 -0.13% 38.20 69 38.30 2 27.68
2020-01-20 9933 1742075 657 66477380 38.20 38.45 38.00 38.00 0.20 -0.52% 38.00 31 38.10 16 27.54
2020-01-30 9933 1735099 1117 64049979 36.50 37.45 36.50 36.90 1.10 -2.89% 36.90 11 36.95 5 26.74
2020-01-31 9933 1011588 622 37784572 36.90 37.70 36.90 37.70 0.80 2.17% 37.50 3 37.70 16 27.32
2020-02-03 9933 1057996 842 39013291 37.35 37.50 36.20 37.35 0.35 -0.93% 37.25 7 37.35 1 27.07
2020-02-04 9933 928486 652 34761796 37.35 37.70 37.20 37.30 0.05 -0.13% 37.30 3 37.40 2 27.03
2020-02-05 9933 669877 524 25105829 37.30 37.60 37.25 37.55 0.25 0.67% 37.50 1 37.55 15 27.21
2020-02-06 9933 727827 503 27342524 37.60 37.65 37.40 37.60 0.05 0.13% 37.60 24 37.65 7 27.25
2020-02-07 9933 1883436 1259 69570802 37.60 37.60 36.75 36.80 0.80 -2.13% 36.80 88 37.00 13 26.67
2020-02-10 9933 953613 775 35006781 36.70 36.95 36.60 36.70 0.10 -0.27% 36.70 7 36.75 1 26.59
2020-02-11 9933 966947 798 35591829 36.80 37.00 36.70 37.00 0.30 0.82% 36.90 2 37.00 29 26.81
2020-02-12 9933 703638 650 26189655 37.00 37.40 37.00 37.35 0.35 0.95% 37.30 6 37.35 2 27.07
2020-02-13 9933 2057000 1555 77254200 37.60 37.90 37.30 37.50 0.15 0.4% 37.40 63 37.50 7 27.17
2020-02-14 9933 1591200 1297 59665659 37.55 37.70 37.35 37.45 0.05 -0.13% 37.45 8 37.55 34 27.14
2020-02-17 9933 1654686 1419 61223425 37.45 37.50 36.80 36.85 0.60 -1.6% 36.85 18 36.90 7 26.70
2020-02-18 9933 1039998 816 38517123 37.00 37.20 36.85 37.20 0.35 0.95% 37.15 1 37.20 2 26.96
2020-02-19 9933 1130000 699 42188850 37.35 37.45 37.15 37.40 0.20 0.54% 37.35 2 37.40 9 27.10
2020-02-20 9933 959037 668 35820371 37.50 37.50 37.20 37.20 0.20 -0.53% 37.20 17 37.30 11 26.96
2020-02-21 9933 1267000 745 46954400 37.20 37.25 36.95 37.00 0.20 -0.54% 37.00 35 37.05 2 26.81
2020-02-24 9933 848000 628 31334450 37.00 37.05 36.80 37.00 0.00 0% 37.00 10 37.05 44 26.81
2020-02-25 9933 1448036 816 53138432 36.75 36.95 36.50 36.90 0.10 -0.27% 36.90 12 36.95 3 26.74
2020-02-26 9933 1071000 568 39196900 36.90 36.90 36.50 36.70 0.20 -0.54% 36.70 28 36.75 4 26.59
2020-02-27 9933 1926746 991 70687713 36.75 37.00 36.50 37.00 0.30 0.82% 36.60 1 37.00 41 26.81
2020-03-02 9933 1679815 1068 61215742 36.60 36.70 36.25 36.30 0.70 -1.89% 36.30 67 36.35 72 26.30
2020-03-03 9933 2968000 1876 106918450 36.40 36.50 35.80 35.85 0.45 -1.24% 35.85 51 35.90 22 25.98
2020-03-04 9933 3048688 1946 107426923 35.80 35.80 35.05 35.10 0.75 -2.09% 35.05 110 35.10 28 25.43
2020-03-05 9933 2088018 1407 73612478 35.20 35.65 35.00 35.15 0.05 0.14% 35.10 14 35.15 12 25.47
2020-03-06 9933 1304000 963 45541650 35.15 35.15 34.80 34.85 0.30 -0.85% 34.85 108 34.95 22 25.25
2020-03-09 9933 2605225 1783 88313388 34.80 34.80 33.60 33.70 1.15 -3.3% 33.70 18 33.75 7 24.42
2020-03-10 9933 1915800 1287 63515128 33.40 33.55 32.75 33.45 0.25 -0.74% 33.45 1 33.50 1 24.24
2020-03-11 9933 1956521 1288 66678271 33.95 34.35 33.60 33.60 0.15 0.45% 33.60 54 33.65 4 24.35
2020-03-12 9933 1681461 1185 55186624 33.60 33.60 32.50 32.75 0.85 -2.53% 32.75 28 32.80 14 23.73
2020-03-13 9933 4869000 2641 146643200 31.10 31.10 29.55 30.80 1.95 -5.95% 30.75 8 30.80 25 20.00
2020-03-16 9933 2929226 1851 88741942 31.00 31.00 29.80 29.90 0.90 -2.92% 29.85 8 29.90 10 19.42
2020-03-17 9933 2577223 1693 74820776 29.00 29.60 28.80 29.15 0.75 -2.51% 29.10 6 29.15 12 18.93
2020-03-18 9933 2376095 1832 68481534 29.25 29.40 28.55 28.55 0.60 -2.06% 28.55 9 28.60 2 18.54
2020-03-19 9933 3196544 1695 84140624 28.00 28.00 25.70 25.90 2.65 -9.28% 25.90 13 25.95 2 16.82
2020-03-20 9933 2969132 1795 81397442 26.30 28.15 26.30 27.45 1.55 5.98% 27.40 3 27.45 13 17.82
2020-03-23 9933 2051916 1336 54434485 26.35 27.00 26.00 26.40 1.05 -3.83% 26.35 40 26.40 14 17.14
2020-03-24 9933 3333852 1963 88977754 26.45 27.00 26.45 26.55 0.15 0.57% 26.55 82 26.65 1 17.24
2020-03-25 9933 3326669 1813 92467847 26.85 28.35 26.85 27.70 1.15 4.33% 27.70 1 27.75 1 17.99
2020-03-26 9933 2233384 1338 61827094 28.10 28.20 27.15 27.95 0.25 0.9% 27.90 5 27.95 1 18.15
2020-03-27 9933 2104019 1276 59485340 28.25 28.70 28.00 28.25 0.30 1.07% 28.25 5 28.30 34 18.34
2020-03-30 9933 1334162 785 37640219 28.20 28.55 27.55 28.40 0.15 0.53% 28.35 10 28.40 15 18.44
2020-03-31 9933 2785216 1608 81010303 28.70 29.35 28.60 29.30 0.90 3.17% 29.05 5 29.30 9 19.03
2020-04-01 9933 3259685 2108 93715924 29.30 29.30 28.45 28.65 0.65 -2.22% 28.65 59 28.70 7 18.60
2020-04-06 9933 2377541 1666 67073994 28.80 28.95 27.80 28.45 0.20 -0.7% 28.45 21 28.50 6 18.47
2020-04-07 9933 2263778 1367 65602666 28.85 29.30 28.75 29.05 0.60 2.11% 29.05 49 29.10 2 18.86
2020-04-08 9933 4649610 2314 138634231 29.15 30.20 29.00 30.00 0.95 3.27% 29.95 5 30.00 1 19.48
2020-04-09 9933 2476477 1609 74647322 30.20 30.45 30.00 30.20 0.20 0.67% 30.15 6 30.20 12 19.61
2020-04-10 9933 1248068 723 37812208 30.20 30.50 30.10 30.40 0.20 0.66% 30.40 33 30.45 32 19.74
2020-04-13 9933 1177477 844 35910814 30.50 30.70 30.20 30.45 0.05 0.16% 30.45 4 30.55 4 19.77
2020-04-14 9933 1654910 1188 50702122 30.50 30.75 30.45 30.70 0.25 0.82% 30.65 57 30.70 35 19.94
2020-04-15 9933 3372833 2145 105055211 31.05 31.35 30.90 31.25 0.55 1.79% 31.25 13 31.30 2 20.29
2020-04-16 9933 1952211 1307 60275281 31.00 31.05 30.60 30.90 0.35 -1.12% 30.90 52 31.00 6 20.06
2020-04-17 9933 2470175 1520 76756825 31.15 31.40 30.75 30.80 0.10 -0.32% 30.80 14 30.90 1 20.00
2020-04-20 9933 1340881 996 41443982 31.00 31.05 30.80 31.00 0.20 0.65% 31.00 6 31.05 19 20.13
2020-04-21 9933 3024049 2056 91441034 31.00 31.00 29.95 30.00 1.00 -3.23% 30.00 35 30.10 2 19.48
2020-04-22 9933 1634499 1374 48455770 29.50 29.85 29.45 29.80 0.20 -0.67% 29.80 27 29.85 16 19.35
2020-04-23 9933 1789331 1378 53433760 29.95 30.20 29.60 30.00 0.20 0.67% 29.95 19 30.00 43 19.48
2020-04-24 9933 2803521 1948 86332251 30.95 31.20 30.50 30.65 0.65 2.17% 30.65 26 30.70 10 19.90
2020-04-27 9933 2949186 2169 91404276 30.95 31.15 30.80 31.00 0.35 1.14% 30.95 65 31.00 4 20.13
2020-04-28 9933 2266163 1765 70330583 31.40 31.45 30.85 31.00 0.00 0% 30.95 44 31.00 4 20.13
2020-04-29 9933 2813560 1792 88287248 31.00 31.65 31.00 31.60 0.60 1.94% 31.55 7 31.60 26 20.52
2020-04-30 9933 5099930 2729 165840924 31.80 32.95 31.80 32.95 1.35 4.27% 32.90 3 32.95 81 21.40
2020-05-04 9933 3594399 2364 115423432 32.50 32.50 31.80 32.10 0.85 -2.58% 32.05 36 32.10 9 20.84
2020-05-05 9933 2562055 1995 83114790 32.30 32.70 32.10 32.40 0.30 0.93% 32.40 22 32.45 14 21.04
2020-05-06 9933 2648000 1486 86806850 32.50 33.00 32.30 32.80 0.40 1.23% 32.80 105 32.90 26 21.30
2020-05-08 9933 2560389 1500 84624902 32.80 33.15 32.80 33.15 0.35 1.07% 33.10 6 33.15 27 22.71
2020-05-11 9933 4163656 2649 142910559 33.35 34.80 33.35 34.25 1.10 3.32% 34.25 45 34.30 19 23.46
2020-05-12 9933 3114000 1543 106372800 34.40 34.40 34.00 34.25 0.00 0% 34.20 12 34.25 69 23.46
2020-05-13 9933 2276000 1690 77322950 34.15 34.15 33.65 33.90 0.35 -1.02% 33.90 111 33.95 11 23.22
2020-05-14 9933 2833000 1651 94728300 33.60 33.80 33.20 33.35 0.55 -1.62% 33.30 11 33.35 80 22.84
2020-05-15 9933 2644000 1587 87438650 33.50 33.80 32.70 32.85 0.50 -1.5% 32.85 11 32.90 14 22.50
2020-05-18 9933 2321513 1581 77333950 32.85 33.75 32.80 33.50 0.65 1.98% 33.40 2 33.50 27 22.95
2020-05-19 9933 2572000 1765 87359400 34.00 34.10 33.75 33.90 0.40 1.19% 33.90 20 33.95 11 23.22
2020-05-20 9933 2237000 1415 76388600 34.20 34.40 33.95 34.30 0.40 1.18% 34.30 34 34.35 22 23.49
2020-05-21 9933 2751000 1595 95443850 34.30 34.85 34.30 34.80 0.50 1.46% 34.75 71 34.80 158 23.84
2020-05-22 9933 2293000 1341 78958900 34.80 34.80 34.20 34.20 0.60 -1.72% 34.20 9 34.25 5 23.42
2020-05-25 9933 2088000 1118 71094200 34.00 34.20 33.85 34.15 0.05 -0.15% 34.15 40 34.20 165 23.39
2020-05-26 9933 2137009 1561 73391204 34.20 34.60 34.15 34.25 0.10 0.29% 34.25 46 34.40 10 23.46
2020-05-27 9933 2100000 1394 72663700 34.35 34.85 34.30 34.70 0.45 1.31% 34.65 17 34.70 19 23.77
2020-05-28 9933 1963000 1242 68006600 34.75 34.95 34.20 34.25 0.45 -1.3% 34.20 79 34.25 8 23.46
2020-05-29 9933 2558000 1229 87190200 34.25 34.35 33.90 33.90 0.35 -1.02% 33.90 48 34.20 1 23.22
2020-06-01 9933 2174000 1193 74246100 34.10 34.40 33.85 34.30 0.40 1.18% 34.25 3 34.30 19 23.49
2020-06-02 9933 2626925 1393 91691259 34.60 35.25 34.35 35.15 0.85 2.48% 35.10 33 35.15 7 24.08
2020-06-03 9933 2406000 1408 85584700 35.50 35.80 35.30 35.75 0.60 1.71% 35.70 58 35.75 6 24.49
2020-06-04 9933 3483000 1858 126017150 36.10 36.55 35.85 36.25 0.50 1.4% 36.15 2 36.25 114 24.83
2020-06-05 9933 3123000 1649 114494800 36.25 36.85 36.25 36.85 0.60 1.66% 36.80 2 36.85 9 25.24
2020-06-08 9933 9417000 5347 366196300 37.60 39.60 37.60 39.30 2.45 6.65% 39.30 32 39.35 111 26.92
2020-06-09 9933 6876000 4005 272137700 39.50 40.20 39.00 39.55 0.25 0.64% 39.50 9 39.55 7 27.09
2020-06-10 9933 3925000 2034 154980550 39.50 39.70 39.10 39.35 0.20 -0.51% 39.35 10 39.40 12 26.95
2020-06-11 9933 5031000 2946 194705850 39.35 39.35 38.00 38.20 1.15 -2.92% 38.15 15 38.20 51 26.16
2020-06-12 9933 5652000 3203 209790700 36.85 37.55 36.45 37.50 0.70 -1.83% 37.50 17 37.55 16 25.68
2020-06-15 9933 3458000 2199 129252700 38.00 38.00 37.00 37.00 0.50 -1.33% 37.00 21 37.05 134 25.34
2020-06-16 9933 2625000 1603 98597650 37.30 37.85 37.25 37.85 0.85 2.3% 37.70 33 37.85 12 25.92
2020-06-17 9933 3326380 1993 127481546 37.95 38.85 37.90 38.40 0.55 1.45% 38.40 28 38.45 10 26.30
2020-06-18 9933 5260751 2706 206113035 38.45 39.50 38.40 39.45 1.05 2.73% 39.45 18 39.50 205 27.02
2020-06-19 9933 10148104 2467 398788789 39.50 39.60 38.85 39.40 0.05 -0.13% 39.10 2 39.40 81 26.99
2020-06-22 9933 10357975 2355 407882460 39.40 39.55 39.05 39.45 0.05 0.13% 39.40 20 39.45 41 27.02
2020-06-23 9933 9825946 2714 385896466 39.50 39.55 38.80 39.40 0.05 -0.13% 39.05 4 39.40 309 26.99
2020-06-24 9933 9380229 2512 365195918 39.40 39.40 38.65 38.65 0.75 -1.9% 38.60 156 38.65 111 26.47
2020-06-29 9933 9849932 3030 387032900 38.35 39.60 38.00 39.60 0.95 2.46% 39.30 5 39.60 47 27.12
2020-06-30 9933 3017210 1714 118587503 39.60 39.90 39.00 39.00 0.60 -1.52% 39.00 132 39.05 7 26.71
2020-07-01 9933 1928759 1326 74679539 38.90 38.95 38.60 38.80 0.20 -0.51% 38.75 1 38.80 16 26.58
2020-07-02 9933 1705388 1056 66029560 38.70 39.00 38.60 38.80 0.00 0% 38.75 28 38.80 2 26.58
2020-07-03 9933 1291859 704 50209465 38.90 39.15 38.70 38.90 0.10 0.26% 38.85 8 38.90 7 26.64
2020-07-06 9933 2427393 1139 94625727 38.90 39.10 38.90 39.00 0.10 0.26% 38.95 11 39.00 39 26.71
2020-07-07 9933 1434365 839 55782635 39.25 39.25 38.65 38.80 0.20 -0.51% 38.80 11 38.85 15 26.58
2020-07-08 9933 1773123 1056 69300697 38.80 39.25 38.60 39.25 0.45 1.16% 39.20 21 39.25 48 26.88
2020-07-09 9933 1302510 731 50926735 39.20 39.25 39.00 39.15 0.10 -0.25% 39.15 6 39.20 14 26.82
2020-07-13 9933 1109212 667 42482485 38.10 38.45 38.10 38.40 0.20 -1.92% 38.40 9 38.45 19 26.30
2020-07-14 9933 1391744 782 53314255 38.40 38.65 38.10 38.20 0.20 -0.52% 38.20 2 38.25 14 26.16
2020-07-15 9933 2086816 1180 80246564 38.10 38.75 38.10 38.75 0.55 1.44% 38.70 3 38.75 61 26.54
2020-07-16 9933 1502440 896 58116847 38.80 38.90 38.55 38.75 0.00 0% 38.70 20 38.75 49 26.54
2020-07-17 9933 1085448 693 41966660 38.75 38.85 38.60 38.65 0.10 -0.26% 38.60 9 38.65 13 26.47
2020-07-20 9933 2281298 1114 88662623 38.85 39.05 38.55 38.95 0.30 0.78% 38.90 204 38.95 15 26.68
2020-07-21 9933 2368847 1123 91971051 39.00 39.00 38.65 38.75 0.20 -0.51% 38.75 1 38.80 5 26.54
2020-07-22 9933 2508758 1334 96714581 38.70 38.80 38.35 38.45 0.30 -0.77% 38.45 11 38.50 78 26.34
2020-07-23 9933 3405172 1399 130931297 38.45 38.60 38.30 38.40 0.05 -0.13% 38.40 32 38.45 73 26.30
2020-07-27 9933 2455895 1336 88052103 36.50 36.55 35.50 35.55 0.95 -7.42% 35.55 25 35.60 38 24.35
2020-07-28 9933 2360450 1288 82506895 35.45 35.45 34.70 34.70 0.85 -2.39% 34.70 62 34.75 3 23.77
2020-07-29 9933 1375700 920 48205170 34.70 35.35 34.55 34.95 0.25 0.72% 34.95 20 35.00 19 23.94
2020-07-30 9933 930528 637 32670983 35.05 35.55 35.00 35.05 0.10 0.29% 35.00 622 35.05 8 24.01
2020-07-31 9933 1916462 819 66811287 35.00 35.05 34.70 34.90 0.15 -0.43% 34.80 1 34.90 87 23.90
2020-08-03 9933 842890 622 29599912 35.05 35.30 35.00 35.00 0.10 0.29% 35.00 411 35.05 2 23.97
2020-08-04 9933 594284 418 20851142 35.20 35.20 35.00 35.05 0.05 0.14% 35.05 58 35.10 1 24.01
2020-08-05 9933 1222009 727 43271870 35.20 35.65 35.10 35.65 0.60 1.71% 35.60 10 35.65 27 24.42
2020-08-06 9933 2040988 1303 74231008 35.90 36.70 35.90 36.45 0.80 2.24% 36.40 18 36.45 4 24.97
2020-08-07 9933 2379983 1729 84968086 36.65 36.65 35.45 35.50 0.95 -2.61% 35.45 71 35.50 3 27.31
2020-08-11 9933 665288 487 23563723 35.40 35.55 35.30 35.40 0.00 -0.28% 35.40 4 35.45 9 27.23
2020-08-12 9933 795828 610 27903424 35.25 35.35 35.00 35.05 0.35 -0.99% 35.05 20 35.10 9 26.96
2020-08-13 9933 877656 647 30624817 35.05 35.05 34.80 35.00 0.05 -0.14% 34.95 1 35.00 25 26.92
2020-08-14 9933 1090737 772 37901564 34.85 34.90 34.70 34.70 0.30 -0.86% 34.70 131 34.75 5 26.69
2020-08-17 9933 986026 667 34484358 34.70 35.20 34.70 35.15 0.45 1.3% 35.15 1 35.20 14 27.04
2020-08-18 9933 880748 655 30830830 35.20 35.20 34.90 35.00 0.15 -0.43% 35.00 47 35.05 13 26.92
2020-08-19 9933 1362461 825 47635310 35.00 35.10 34.90 35.05 0.05 0.14% 35.00 6 35.05 4 26.96
2020-08-20 9933 2598472 1544 90230714 34.90 35.00 34.55 35.00 0.05 -0.14% 34.95 10 35.00 64 26.92
2020-08-21 9933 1218873 874 42528614 35.20 35.20 34.60 34.95 0.05 -0.14% 34.95 43 35.00 158 26.88
2020-08-24 9933 961890 641 33396433 34.95 34.95 34.50 34.75 0.20 -0.57% 34.75 34 34.80 9 26.73
2020-08-25 9933 1991026 1268 70858426 34.75 35.80 34.75 35.75 1.00 2.88% 35.75 27 35.80 121 27.50
2020-08-26 9933 791140 554 28221101 35.80 35.85 35.55 35.65 0.10 -0.28% 35.65 12 35.70 12 27.42
2020-08-27 9933 560110 395 19941921 35.70 35.90 35.40 35.50 0.15 -0.42% 35.45 25 35.50 10 27.31
2020-08-28 9933 1335371 840 47831172 35.50 36.00 35.40 35.95 0.45 1.27% 35.90 2 35.95 41 27.65
2020-08-31 9933 1144145 711 41341320 36.00 36.40 35.95 36.00 0.05 0.14% 36.00 87 36.05 1 27.69
2020-08-31 9933 1144145 711 41341320 36.00 36.40 35.95 36.00 0.05 0% 36.00 87 36.05 1 27.69
2020-09-01 9933 2654974 1556 96301991 36.05 36.60 35.70 36.55 0.55 1.53% 36.55 9 36.60 64 28.12
2020-09-02 9933 3357895 1881 124676065 37.05 37.45 36.80 36.95 0.40 1.09% 36.95 5 37.00 69 28.42
2020-09-03 9933 2463497 1389 90964087 37.40 37.40 36.35 36.70 0.25 -0.68% 36.65 5 36.70 6 28.23
2020-09-04 9933 17479210 9110 676478701 37.00 39.85 37.00 39.00 2.30 6.27% 38.95 133 39.00 33 30.00
2020-09-07 9933 7006312 3464 272214215 39.10 39.45 38.20 38.65 0.35 -0.9% 38.50 35 38.65 4 29.73
2020-09-10 9933 5750037 2959 228175413 39.60 40.00 39.35 39.90 0.30 3.23% 39.80 13 39.90 73 30.69
2020-09-11 9933 10172397 5964 412630071 40.00 41.30 39.75 39.75 0.15 -0.38% 39.75 25 39.80 37 30.58
2020-09-14 9933 2988649 1785 117231235 39.70 39.90 39.00 39.05 0.70 -1.76% 39.05 26 39.10 30 30.04
2020-09-16 9933 2951640 1572 115407560 39.10 39.40 38.80 38.85 0.05 -0.51% 38.85 3 38.90 4 29.88
2020-09-17 9933 2958346 1630 115692185 38.90 39.50 38.75 38.75 0.10 -0.26% 38.75 24 38.80 4 29.81
2020-09-18 9933 6510114 3090 259068728 39.60 40.15 39.30 39.75 1.00 2.58% 39.75 17 39.90 7 30.58
2020-09-22 9933 1861491 1019 72542699 39.00 39.35 38.50 38.95 0.20 -2.01% 38.95 16 39.00 18 29.96
2020-09-24 9933 3712885 2051 141142180 38.35 38.55 37.50 37.70 1.05 -3.21% 37.70 16 37.80 8 29.00
2020-09-25 9933 2376489 1246 89922382 37.70 38.40 37.35 37.70 0.00 0% 37.65 40 37.70 3 29.00
2020-09-29 9933 3009417 1594 116813465 38.60 39.20 38.10 39.10 1.00 3.71% 39.10 5 39.15 13 30.08
2020-09-30 9933 3112592 1961 122071741 39.05 39.50 38.60 39.05 0.05 -0.13% 39.05 19 39.10 15 30.04
2020-10-06 9933 2063795 1224 81872097 39.45 39.85 39.45 39.75 0.30 1.79% 39.75 30 39.80 152 30.58
2020-10-08 9933 1112186 579 43928683 39.90 39.90 39.30 39.45 0.10 -0.75% 39.40 2 39.45 18 30.35
2020-10-12 9933 1268000 707 49953150 39.70 39.85 39.05 39.10 0.35 -0.89% 39.10 12 39.15 10 30.08
2020-10-13 9933 991292 710 38462806 39.10 39.15 38.70 38.80 0.30 -0.77% 38.80 7 38.85 6 29.85
2020-10-14 9933 1032153 688 40014879 38.85 38.90 38.65 38.80 0.00 0% 38.75 1 38.80 3 29.85
2020-10-15 9933 1593634 996 62050687 38.80 39.20 38.80 38.95 0.15 0.39% 38.90 20 38.95 42 29.96
2020-10-16 9933 1888112 1129 73516018 39.10 39.10 38.70 38.80 0.15 -0.39% 38.75 15 38.80 9 29.85
2020-10-20 9933 2175011 1324 83342169 38.70 38.70 38.15 38.30 0.45 -1.29% 38.25 18 38.30 4 29.46
2020-10-21 9933 2240072 1386 86048545 38.30 38.85 38.20 38.85 0.55 1.44% 38.75 11 38.85 25 29.88
2020-10-22 9933 4467366 1380 172322559 38.85 38.90 38.20 38.70 0.15 -0.39% 38.45 200 38.70 9 29.77
2020-10-23 9933 611289 468 23685011 38.70 38.90 38.60 38.70 0.00 0% 38.70 25 38.75 12 29.77
2020-10-26 9933 1036600 757 40114060 38.90 38.95 38.55 38.60 0.10 -0.26% 38.60 1 38.65 12 29.69
2020-10-27 9933 968088 690 37474184 38.55 38.95 38.50 38.70 0.10 0.26% 38.65 15 38.90 10 29.77
2020-10-28 9933 2763687 1411 108628204 38.70 39.65 38.70 39.35 0.65 1.68% 39.30 49 39.35 9 30.27
2020-10-29 9933 1457272 791 57166301 39.00 39.45 38.80 39.35 0.00 0% 39.30 35 39.35 59 30.27
2020-10-30 9933 1457732 877 57292501 39.20 39.75 38.90 38.95 0.40 -1.02% 38.95 5 39.05 6 29.96
2020-11-02 9933 830854 541 32213976 38.90 39.10 38.60 38.80 0.15 -0.39% 38.80 10 38.85 3 29.85
2020-11-03 9933 664107 463 25879582 38.90 39.10 38.80 38.85 0.05 0.13% 38.85 9 39.00 31 29.88
2020-11-04 9933 908097 610 35340876 38.85 39.10 38.70 38.95 0.10 0.26% 38.95 3 39.00 1 29.96
2020-11-05 9933 949346 691 36832237 38.95 39.15 38.60 38.70 0.25 -0.64% 38.70 5 38.75 2 29.77
2020-11-06 9933 1116994 844 43048686 38.70 38.80 38.45 38.45 0.25 -0.65% 38.45 4 38.50 45 24.97
2020-11-09 9933 1027258 658 39795533 38.80 39.00 38.45 38.60 0.15 0.39% 38.60 27 38.70 4 25.06
2020-11-10 9933 1854120 1182 72732347 38.65 39.45 38.65 39.15 0.55 1.42% 39.15 1 39.20 84 25.42
2020-11-11 9933 2334208 1536 92170357 39.20 39.75 39.10 39.60 0.45 1.15% 39.60 16 39.65 84 25.71
2020-11-12 9933 1351138 1129 53348675 39.65 39.65 39.30 39.30 0.30 -0.76% 39.30 8 39.35 46 25.52
2020-11-13 9933 1032738 852 40758111 39.30 39.65 39.30 39.35 0.05 0.13% 39.30 46 39.35 26 25.55
2020-11-16 9933 1359151 1003 53990033 39.60 39.95 39.50 39.50 0.15 0.38% 39.50 40 39.55 1 25.65
2020-11-18 9933 2169202 1284 86494677 39.60 40.00 39.60 40.00 0.40 1.27% 40.00 17 40.05 63 25.97
2020-11-19 9933 1609254 1119 64256745 40.05 40.25 39.70 39.75 0.25 -0.63% 39.75 20 39.80 5 25.81
2020-11-23 9933 1712228 1051 68266194 39.45 40.15 39.45 39.80 0.35 0.13% 39.75 28 39.80 26 25.84
2020-11-24 9933 1315474 1026 52026402 39.80 39.80 39.30 39.35 0.45 -1.13% 39.35 4 39.40 6 25.55
2020-11-25 9933 1285903 877 50822943 39.50 39.85 39.30 39.35 0.00 0% 39.35 30 39.40 44 25.55
2020-11-26 9933 1083613 607 42668900 39.35 39.55 39.25 39.30 0.05 -0.13% 39.30 22 39.35 8 25.52
2020-11-27 9933 1631396 964 63722139 39.30 39.30 38.95 39.10 0.20 -0.51% 39.10 15 39.15 30 25.39
2020-11-30 9933 1546514 853 60533560 39.10 39.50 38.90 39.15 0.05 0.13% 39.15 9 39.30 1 25.42
2020-12-01 9933 1087386 776 42454174 39.15 39.20 38.95 39.00 0.15 -0.38% 39.00 149 39.05 5 25.32
2020-12-02 9933 1863649 1025 72600616 39.15 39.15 38.80 38.95 0.05 -0.13% 38.95 39 39.00 9 25.29
2020-12-04 9933 1827689 1156 71268724 39.30 39.35 38.90 38.95 0.35 0% 38.95 27 39.00 30 25.29
2020-12-07 9933 2867168 1805 110672276 39.05 39.10 38.30 38.70 0.25 -0.64% 38.65 24 38.70 4 25.13
2020-12-11 9933 1216227 748 46835131 38.30 38.90 38.20 38.60 0.50 -0.26% 38.55 76 38.60 10 25.06
2020-12-16 9933 1160664 767 44606064 38.40 38.60 38.20 38.60 0.15 0% 38.55 54 38.60 66 25.06
2020-12-18 9933 2707384 1016 104725718 38.55 38.90 38.20 38.90 0.35 0.78% 38.90 283 38.95 18 25.26
2020-12-21 9933 2741762 1080 106841105 38.80 39.15 38.35 39.15 0.25 0.64% 38.90 10 39.15 57 25.42
2020-12-22 9933 2436466 940 93930158 38.70 39.15 38.25 38.25 0.90 -2.3% 38.25 68 38.55 1 24.84
2020-12-25 9933 1303356 679 50122284 38.45 38.60 38.25 38.55 0.55 0.78% 38.45 14 38.55 26 25.03
2020-12-28 9933 1155677 671 44804176 38.55 38.90 38.55 38.75 0.20 0.52% 38.75 15 38.80 12 25.16
2020-12-29 9933 648841 449 25059356 38.80 38.85 38.50 38.55 0.20 -0.52% 38.55 58 38.60 4 25.03
2020-12-30 9933 2335498 1706 89446759 38.75 38.75 38.20 38.55 0.00 0% 38.50 7 38.55 17 25.03