全國(9937)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　45.00
0
0%		45.40
0.4
0.89%		 　45.50
0.1
0.22%		45.70
0.2
0.44%		45.65
-0.05
-0.11%		45.20
-0.45
-0.99%		45.40
0.2
0.44%		 　45.70
0.3
0.66%		45.80
0.1
0.22%		45.80
0
0%		45.90
0.1
0.22%		45.55
-0.35
-0.76%		 　45.75
0.2
0.44%		 　　　　　　　　45.70
-0.05
-0.11%		45.15
-0.55
-1.2%		45.57
2 月 　44.50
-0.65
-1.44%		45.00
0.5
1.12%		45.00
0
0%		44.70
-0.3
-0.67%		44.35
-0.35
-0.78%		 　44.45
0.1
0.23%		44.55
0.1
0.22%		44.05
-0.5
-1.12%		43.80
-0.25
-0.57%		43.80
0
0%		 　43.80
0
0%		43.40
-0.4
-0.91%		43.40
0
0%		43.30
-0.1
-0.23%		43.00
-0.3
-0.69%		 　42.85
-0.15
-0.35%		42.95
0.1
0.23%		42.95
0
0%		42.50
-0.45
-1.05%		 43.6
3 月　42.30
-0.2
-0.47%		42.75
0.45
1.06%		42.85
0.1
0.23%		42.85
0
0%		42.35
-0.5
-1.17%		 　42.15
-0.2
-0.47%		41.80
-0.35
-0.83%		41.70
-0.1
-0.24%		41.10
-0.6
-1.44%		39.90
-1.2
-2.92%		 　41.00
1.1
2.76%		41.95
0.95
2.32%		42.40
0.45
1.07%		40.50
-1.9
-4.48%		40.85
0.35
0.86%		 　41.00
0.15
0.37%		41.00
0
0%		41.00
0
0%		41.50
0.5
1.22%		41.70
0.2
0.48%		 　41.80
0.1
0.24%		41.75
-0.05
-0.12%		41.62
4 月42.40
0.65
1.56%		 　　　42.00
-0.4
-0.94%		42.20
0.2
0.48%		43.20
1
2.37%		43.00
-0.2
-0.46%		43.00
0
0%		 　42.65
-0.35
-0.81%		43.00
0.35
0.82%		43.05
0.05
0.12%		42.60
-0.45
-1.05%		43.50
0.9
2.11%		 　43.50
0
0%		43.15
-0.35
-0.8%		 42.70
-0.45
-1.04%		42.90
0.2
0.47%		 　43.35
0.45
1.05%		43.35
0
0%		43.85
0.5
1.15%		43.85
0
0%		 43
5 月　　　43.45
-0.4
-0.91%		43.55
0.1
0.23%		43.70
0.15
0.34%		 44.20
0.5
1.14%		 　44.20
0
0%		43.85
-0.35
-0.79%		44.80
0.95
2.17%		44.00
-0.8
-1.79%		44.00
0
0%		 　43.80
-0.2
-0.45%		44.15
0.35
0.8%		43.95
-0.2
-0.45%		44.20
0.25
0.57%		43.40
-0.8
-1.81%		 　43.90
0.5
1.15%		44.30
0.4
0.91%		44.15
-0.15
-0.34%		44.10
-0.05
-0.11%		44.05
-0.05
-0.11%		 44.03
6 月44.50
0.45
1.02%		44.10
-0.4
-0.9%		44.40
0.3
0.68%		44.35
-0.05
-0.11%		44.55
0.2
0.45%		 　44.65
0.1
0.22%		44.70
0.05
0.11%		44.85
0.15
0.34%		44.55
-0.3
-0.67%		44.60
0.05
0.11%		 　44.35
-0.25
-0.56%		44.70
0.35
0.79%		44.75
0.05
0.11%		44.60
-0.15
-0.34%		44.70
0.1
0.22%		 　44.90
0.2
0.45%		45.00
0.1
0.22%		45.10
0.1
0.22%		 　　　45.00
-0.1
-0.22%		45.20
0.2
0.44%		 44.72
7 月45.50
0.3
0.66%		45.40
-0.1
-0.22%		45.25
-0.15
-0.33%		 　45.35
0.1
0.22%		49.85
4.5
9.92%		47.50
-2.35
-4.71%		46.10
-1.4
-2.95%		 　　46.95
0.85
1.84%		46.60
-0.35
-0.75%		47.60
1
2.15%		47.90
0.3
0.63%		47.40
-0.5
-1.04%		 　48.00
0.6
1.27%		49.80
1.8
3.75%		49.35
-0.45
-0.9%		49.40
0.05
0.1%		 　　47.90
-1.5
-3.04%		47.25
-0.65
-1.36%		45.80
-1.45
-3.07%		45.05
-0.75
-1.64%		45.55
0.5
1.11%		47.11
8 月 　44.80
-0.75
-1.65%		44.75
-0.05
-0.11%		44.65
-0.1
-0.22%		44.50
-0.15
-0.34%		45.00
0.5
1.12%		 　　45.25
0.25
0.56%		44.90
-0.35
-0.77%		44.85
-0.05
-0.11%		45.20
0.35
0.78%		 　45.55
0.35
0.77%		45.90
0.35
0.77%		46.40
0.5
1.09%		45.65
-0.75
-1.62%		46.00
0.35
0.77%		 　45.65
-0.35
-0.76%		46.10
0.45
0.99%		45.90
-0.2
-0.43%		46.30
0.4
0.87%		46.35
0.05
0.11%		 46.50
0.15
0.32%		45.56
9 月 46.50
0
0%		46.5
10 月 46.50
0
0%		46.5
11 月 46.50
0
0%		46.5
12 月 46.50
0
0%		46.5

說明:最高漲幅:9.92%最低跌幅:-4.71% 最高價:49.85最低價:39.90平均價:45.18,灰色底表示週末,漲96天(37.8)元,跌83天(-35.45)元,平盤143天
10%=1,4%=1,3%=2,2%=8,1%=41,0%=186,-0%=1,-1%=1,-2%=5,-3%=6,-4%=33,-5%=37,

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 9937 21872 19 988321 45.00 45.30 45.00 45.00 0.00 0% 44.95 1 45.00 1 18.91
2020-01-03 9937 62037 47 2812215 44.60 45.40 44.60 45.40 0.40 0.89% 45.00 5 45.40 2 19.08
2020-01-06 9937 39000 36 1771750 44.90 45.60 44.90 45.50 0.10 0.22% 45.30 1 45.50 2 19.12
2020-01-07 9937 71675 64 3266512 45.50 45.70 45.00 45.70 0.20 0.44% 45.00 6 45.70 9 19.20
2020-01-08 9937 21040 11 960922 45.75 45.75 45.60 45.65 0.05 -0.11% 45.50 1 45.65 4 19.18
2020-01-09 9937 11000 7 499050 45.65 45.65 45.15 45.20 0.45 -0.99% 45.20 1 45.50 8 18.99
2020-01-10 9937 13011 13 590447 45.40 45.45 45.35 45.40 0.20 0.44% 45.30 3 45.45 1 19.08
2020-01-13 9937 27169 18 1239472 45.50 45.75 45.50 45.70 0.30 0.66% 45.55 10 45.70 16 19.20
2020-01-14 9937 18487 13 846158 45.90 46.00 45.40 45.80 0.10 0.22% 45.55 2 45.80 2 19.24
2020-01-15 9937 19101 18 873024 45.80 45.95 45.50 45.80 0.00 0% 45.80 6 45.85 5 19.24
2020-01-16 9937 25010 18 1146757 45.95 45.95 45.80 45.90 0.10 0.22% 45.70 2 45.90 10 19.29
2020-01-17 9937 3436 7 156808 45.85 45.85 45.55 45.55 0.35 -0.76% 45.50 1 45.55 5 19.14
2020-01-20 9937 21165 15 964907 45.60 45.75 45.50 45.75 0.20 0.44% 45.60 1 45.75 1 19.22
2020-01-30 9937 36000 30 1631000 44.60 45.85 44.35 45.70 0.05 -0.11% 45.15 2 45.80 1 19.20
2020-01-31 9937 1105766 11 49925116 45.15 45.20 45.15 45.15 0.55 -1.2% 45.15 7 45.55 2 18.97
2020-02-03 9937 38525 35 1716210 45.00 45.00 44.40 44.50 0.65 -1.44% 44.45 1 44.65 6 18.70
2020-02-04 9937 26000 21 1163250 44.50 45.10 44.35 45.00 0.50 1.12% 44.60 3 45.10 1 18.91
2020-02-05 9937 8745 20 390993 45.60 45.60 44.50 45.00 0.00 0% 44.70 2 44.90 4 18.91
2020-02-06 9937 10045 13 447859 44.55 44.70 44.55 44.70 0.30 -0.67% 44.55 4 44.80 5 18.78
2020-02-07 9937 42140 37 1870066 44.50 44.55 44.25 44.35 0.35 -0.78% 44.35 1 44.60 1 18.63
2020-02-10 9937 17151 12 760760 44.35 44.45 44.35 44.45 0.10 0.23% 44.45 1 44.80 2 18.68
2020-02-11 9937 3108 11 138452 44.55 44.55 44.55 44.55 0.10 0.22% 44.20 1 44.50 10 18.72
2020-02-12 9937 27462 37 1211599 44.15 44.20 44.05 44.05 0.50 -1.12% 44.00 9 44.30 3 18.51
2020-02-13 9937 39000 30 1708200 44.05 44.05 43.65 43.80 0.25 -0.57% 43.70 15 43.85 2 18.40
2020-02-14 9937 11219 31 491828 43.80 44.00 43.80 43.80 0.00 0% 43.80 8 43.85 4 18.40
2020-02-17 9937 5023 25 219692 43.85 43.85 43.50 43.80 0.00 0% 43.60 4 43.80 4 18.40
2020-02-18 9937 26447 34 1148037 43.50 43.50 43.25 43.40 0.40 -0.91% 43.20 3 43.50 1 18.24
2020-02-19 9937 13000 13 564150 43.40 43.50 43.20 43.40 0.00 0% 43.35 1 43.45 1 18.24
2020-02-20 9937 13045 24 565735 43.45 43.50 43.30 43.30 0.10 -0.23% 43.30 3 43.50 1 18.19
2020-02-21 9937 51000 32 2190650 43.20 43.20 42.65 43.00 0.30 -0.69% 42.90 1 43.00 1 18.07
2020-02-24 9937 48000 36 2065000 43.00 43.20 42.85 42.85 0.15 -0.35% 42.80 1 43.00 1 18.00
2020-02-25 9937 21102 21 906130 42.60 43.80 42.60 42.95 0.10 0.23% 42.90 2 42.95 1 18.05
2020-02-26 9937 3000 3 128950 43.00 43.00 42.95 42.95 0.00 0% 42.70 3 43.00 2 18.05
2020-02-27 9937 35873 36 1529839 42.85 43.00 42.50 42.50 0.45 -1.05% 42.50 4 42.90 3 17.86
2020-03-02 9937 26208 30 1107845 42.50 42.50 42.20 42.30 0.20 -0.47% 42.20 3 42.45 1 17.77
2020-03-03 9937 12000 9 514050 43.50 43.50 42.40 42.75 0.45 1.06% 42.60 1 42.80 1 17.96
2020-03-04 9937 2248 5 96201 42.75 42.85 42.75 42.85 0.10 0.23% 42.55 3 42.80 1 18.00
2020-03-05 9937 5346 7 229439 42.85 43.00 42.85 42.85 0.00 0% 42.85 3 42.95 2 18.00
2020-03-06 9937 8000 8 339350 42.60 42.60 42.35 42.35 0.50 -1.17% 42.35 4 42.55 4 17.79
2020-03-09 9937 28003 30 1177476 42.10 42.40 41.60 42.15 0.20 -0.47% 41.60 3 42.35 1 17.71
2020-03-10 9937 26104 25 1100387 42.20 42.70 41.70 41.80 0.35 -0.83% 41.80 1 42.55 9 17.56
2020-03-11 9937 7077 24 296693 41.75 42.50 41.70 41.70 0.10 -0.24% 41.70 4 42.35 2 17.52
2020-03-12 9937 35911 42 1471041 41.20 41.65 40.60 41.10 0.60 -1.44% 40.80 1 41.20 1 17.27
2020-03-13 9937 132000 105 5260850 40.00 41.10 38.15 39.90 1.20 -2.92% 39.80 11 41.10 1 16.76
2020-03-16 9937 55001 41 2223841 39.80 41.50 39.80 41.00 1.10 2.76% 40.50 6 41.00 2 17.23
2020-03-17 9937 54040 30 2209527 40.50 41.95 40.50 41.95 0.95 2.32% 41.50 1 42.00 1 17.63
2020-03-18 9937 99540 73 4088983 40.70 42.40 40.50 42.40 0.45 1.07% 41.40 1 42.40 3 17.82
2020-03-19 9937 88002 70 3549980 41.90 41.90 38.55 40.50 1.90 -4.48% 40.50 19 41.00 8 17.02
2020-03-20 9937 111003 49 4528970 39.50 41.20 39.50 40.85 0.35 0.86% 40.85 16 41.05 3 17.16
2020-03-23 9937 117001 78 4775691 39.90 41.90 38.95 41.00 0.15 0.37% 40.80 20 41.30 1 17.23
2020-03-24 9937 199001 10 8159441 41.00 41.45 40.95 41.00 0.00 0% 41.00 4 41.45 3 17.23
2020-03-25 9937 59107 47 2433777 41.00 41.95 40.95 41.00 0.00 0% 41.00 9 41.45 4 17.23
2020-03-26 9937 12005 17 496855 41.20 41.50 41.20 41.50 0.50 1.22% 41.40 1 41.50 1 17.44
2020-03-27 9937 19005 21 785505 41.05 41.70 41.05 41.70 0.20 0.48% 41.40 7 41.70 5 17.52
2020-03-30 9937 16010 15 667417 41.60 41.80 41.60 41.80 0.10 0.24% 41.60 2 41.80 3 17.49
2020-03-31 9937 18001 18 747392 41.50 41.95 41.40 41.75 0.05 -0.12% 41.40 1 42.00 7 17.47
2020-04-01 9937 9001 10 381592 42.40 42.40 42.35 42.40 0.65 1.56% 42.00 1 42.40 1 17.74
2020-04-06 9937 7082 20 298371 42.35 42.35 41.85 42.00 0.40 -0.94% 42.20 2 42.30 1 17.57
2020-04-07 9937 11001 11 464642 42.35 42.35 42.10 42.20 0.20 0.48% 42.20 1 42.45 3 17.66
2020-04-08 9937 20225 24 855051 42.10 43.20 42.00 43.20 1.00 2.37% 42.15 2 43.20 11 18.08
2020-04-09 9937 9000 6 385650 43.10 43.10 42.30 43.00 0.20 -0.46% 42.60 1 43.00 4 17.99
2020-04-10 9937 11060 7 475880 43.00 43.10 43.00 43.00 0.00 0% 42.45 1 43.10 7 17.99
2020-04-13 9937 6001 3 255193 42.50 42.65 42.50 42.65 0.35 -0.81% 42.65 1 43.10 1 17.85
2020-04-14 9937 17403 22 744179 42.75 43.00 42.60 43.00 0.35 0.82% 42.70 2 43.00 2 17.99
2020-04-15 9937 50000 49 2163500 42.80 43.50 42.55 43.05 0.05 0.12% 43.00 1 43.50 5 18.01
2020-04-16 9937 26095 29 1111785 42.65 42.65 42.55 42.60 0.45 -1.05% 42.55 10 42.90 4 17.82
2020-04-17 9937 87060 40 3768390 43.05 43.50 43.05 43.50 0.90 2.11% 42.85 2 43.50 20 18.20
2020-04-20 9937 1660 8 72011 43.50 43.50 43.50 43.50 0.00 0% 43.10 3 43.60 1 18.20
2020-04-21 9937 33350 30 1424175 43.50 43.50 42.50 43.15 0.35 -0.8% 42.50 1 43.20 2 18.05
2020-04-23 9937 9060 12 386501 42.60 42.70 42.60 42.70 0.00 -1.04% 42.70 1 43.20 3 17.87
2020-04-24 9937 5928 9 252131 42.30 42.90 42.30 42.90 0.20 0.47% 42.60 3 42.90 1 17.95
2020-04-27 9937 14101 13 608153 42.90 43.35 42.90 43.35 0.45 1.05% 43.25 1 43.40 4 18.14
2020-04-28 9937 6375 6 276262 43.35 43.35 43.35 43.35 0.00 0% 42.90 2 43.35 1 18.14
2020-04-29 9937 75115 58 3293767 43.40 44.00 43.40 43.85 0.50 1.15% 43.45 1 43.85 1 18.35
2020-04-30 9937 47234 31 2072396 43.80 43.90 43.75 43.85 0.00 0% 43.55 4 43.80 1 18.35
2020-05-04 9937 12407 17 537831 43.15 43.75 43.15 43.45 0.40 -0.91% 43.20 2 43.60 1 18.18
2020-05-05 9937 10455 9 451754 43.05 43.55 43.05 43.55 0.10 0.23% 43.20 5 43.55 2 18.22
2020-05-06 9937 8000 7 348850 43.55 43.70 43.55 43.70 0.15 0.34% 43.35 2 43.50 2 18.28
2020-05-08 9937 10013 7 441774 43.95 44.20 43.90 44.20 0.20 1.14% 43.95 1 44.30 4 18.49
2020-05-11 9937 2250 8 99448 44.20 44.20 44.20 44.20 0.00 0% 44.00 2 44.10 2 18.49
2020-05-12 9937 39000 29 1699150 44.20 44.20 43.35 43.85 0.35 -0.79% 43.50 4 43.85 1 18.35
2020-05-13 9937 53000 42 2356700 43.85 45.50 43.85 44.80 0.95 2.17% 44.20 1 44.90 1 18.74
2020-05-14 9937 20000 16 881450 44.80 44.80 43.80 44.00 0.80 -1.79% 44.05 3 44.35 1 18.41
2020-05-15 9937 10000 9 438200 44.15 44.15 43.70 44.00 0.00 0% 43.60 3 44.00 32 20.00
2020-05-18 9937 3102 6 135966 43.90 43.90 43.80 43.80 0.20 -0.45% 43.70 4 44.00 3 19.91
2020-05-19 9937 5000 4 220900 44.20 44.25 44.10 44.15 0.35 0.8% 44.15 6 44.20 10 20.07
2020-05-20 9937 20000 14 878200 43.85 44.35 43.80 43.95 0.20 -0.45% 43.90 1 44.30 3 19.98
2020-05-21 9937 3000 3 132350 43.95 44.20 43.95 44.20 0.25 0.57% 43.90 3 44.25 2 20.09
2020-05-22 9937 26000 21 1135250 44.20 44.20 43.40 43.40 0.80 -1.81% 43.35 1 44.10 5 19.73
2020-05-25 9937 8000 8 350000 43.75 43.95 43.65 43.90 0.50 1.15% 43.80 4 43.95 3 19.95
2020-05-26 9937 28022 17 1235079 43.90 44.30 43.90 44.30 0.40 0.91% 44.00 2 44.30 7 20.14
2020-05-27 9937 3000 3 132600 44.25 44.25 44.15 44.15 0.15 -0.34% 43.95 2 44.15 1 20.07
2020-05-28 9937 10000 8 438000 44.10 44.10 43.60 44.10 0.05 -0.11% 43.65 1 44.15 2 20.05
2020-05-29 9937 3000 3 132200 44.10 44.10 44.05 44.05 0.05 -0.11% 43.70 1 44.10 1 20.02
2020-06-01 9937 16000 14 710300 44.10 44.50 44.10 44.50 0.45 1.02% 44.05 1 44.50 14 20.23
2020-06-02 9937 6182 7 273371 44.50 44.50 44.10 44.10 0.40 -0.9% 44.05 1 44.20 1 20.05
2020-06-03 9937 21000 17 931600 44.10 44.55 44.10 44.40 0.30 0.68% 44.30 6 44.35 2 20.18
2020-06-04 9937 2000 2 89100 44.75 44.75 44.35 44.35 0.05 -0.11% 44.00 2 44.40 1 20.16
2020-06-05 9937 13000 13 577650 44.30 44.65 44.20 44.55 0.20 0.45% 44.35 1 44.50 7 20.25
2020-06-08 9937 38000 31 1695550 44.80 44.80 44.35 44.65 0.10 0.22% 44.55 1 44.65 9 20.30
2020-06-09 9937 15000 14 670400 44.70 44.75 44.65 44.70 0.05 0.11% 44.65 2 44.70 1 20.32
2020-06-10 9937 40000 34 1797800 44.90 45.05 44.50 44.85 0.15 0.34% 44.85 1 44.95 2 20.39
2020-06-11 9937 45000 23 2016900 45.20 45.20 44.30 44.55 0.30 -0.67% 44.30 6 44.60 1 20.25
2020-06-12 9937 16000 10 716100 44.80 44.85 44.45 44.60 0.05 0.11% 44.45 1 44.60 1 20.27
2020-06-15 9937 33000 3 1463550 44.35 44.35 44.35 44.35 0.25 -0.56% 44.35 1 44.55 16 20.16
2020-06-16 9937 9000 8 401350 44.35 44.75 44.35 44.70 0.35 0.79% 44.55 3 44.70 2 20.32
2020-06-17 9937 7200 8 321590 44.65 44.75 44.60 44.75 0.05 0.11% 44.65 6 44.75 1 20.34
2020-06-18 9937 6100 8 272184 44.35 44.70 44.35 44.60 0.15 -0.34% 44.60 1 44.75 1 20.27
2020-06-19 9937 8082 9 360339 44.60 44.70 44.50 44.70 0.10 0.22% 44.60 1 44.70 7 20.32
2020-06-22 9937 103172 45 4639803 45.00 45.00 44.90 44.90 0.20 0.45% 44.75 1 45.00 54 20.41
2020-06-23 9937 79000 19 3555400 45.00 45.10 44.80 45.00 0.10 0.22% 44.80 2 45.10 2 20.45
2020-06-24 9937 17101 14 770815 45.10 45.10 45.00 45.10 0.10 0.22% 45.05 1 45.40 2 20.50
2020-06-29 9937 20149 13 906805 45.00 45.05 45.00 45.00 0.10 -0.22% 44.75 3 45.05 7 20.45
2020-06-30 9937 3309 5 149423 45.15 45.20 45.15 45.20 0.20 0.44% 44.95 1 45.15 1 20.55
2020-07-01 9937 3100 3 139850 44.90 45.50 44.90 45.50 0.30 0.66% 45.00 4 45.35 2 20.68
2020-07-02 9937 7000 5 317550 45.20 45.40 45.20 45.40 0.10 -0.22% 45.35 2 45.40 1 20.64
2020-07-03 9937 8000 7 362700 45.40 45.40 45.25 45.25 0.15 -0.33% 45.20 3 45.25 4 20.57
2020-07-06 9937 51001 40 2323695 45.55 45.65 45.30 45.35 0.10 0.22% 45.35 6 45.65 4 20.61
2020-07-07 9937 156060 105 7424734 45.75 49.85 45.35 49.85 4.50 9.92% 47.90 1 49.85 1 22.66
2020-07-08 9937 87806 85 4246293 49.85 50.00 47.50 47.50 2.35 -4.71% 47.40 4 47.80 1 21.59
2020-07-09 9937 52103 51 2418362 47.30 47.30 46.00 46.10 1.40 -2.95% 46.10 4 46.20 2 20.95
2020-07-13 9937 20458 23 951851 46.50 46.95 45.80 46.95 0.25 1.84% 46.25 1 46.95 1 21.34
2020-07-14 9937 2503 6 116188 46.15 46.60 46.15 46.60 0.35 -0.75% 46.30 2 46.90 1 21.18
2020-07-15 9937 52000 46 2459350 47.25 47.60 46.45 47.60 1.00 2.15% 47.60 12 47.80 2 21.64
2020-07-16 9937 11001 12 525147 47.60 48.00 47.45 47.90 0.30 0.63% 47.60 2 47.90 1 21.77
2020-07-17 9937 27935 27 1319987 47.90 47.90 46.40 47.40 0.50 -1.04% 46.80 1 47.45 1 21.55
2020-07-20 9937 27304 24 1305800 47.65 48.00 47.65 48.00 0.60 1.27% 47.65 2 47.95 3 21.82
2020-07-21 9937 80925 62 4000087 48.00 49.95 48.00 49.80 1.80 3.75% 49.00 2 49.80 3 22.64
2020-07-22 9937 46241 38 2277493 49.90 49.90 48.85 49.35 0.45 -0.9% 48.90 1 49.35 1 22.43
2020-07-23 9937 20100 17 986979 49.60 49.60 48.70 49.40 0.05 0.1% 49.00 1 49.40 5 22.45
2020-07-27 9937 42268 38 2009806 47.50 47.90 47.05 47.90 0.10 -3.04% 47.20 1 47.95 8 21.77
2020-07-28 9937 52020 39 2459594 47.05 47.80 47.00 47.25 0.65 -1.36% 47.20 10 47.55 3 21.48
2020-07-29 9937 19000 19 868500 45.50 46.00 45.50 45.80 0.00 -3.07% 45.50 1 45.80 1 20.82
2020-07-30 9937 28629 27 1291484 45.30 45.30 45.00 45.05 0.75 -1.64% 45.05 1 45.65 1 20.48
2020-07-31 9937 16100 12 728730 45.25 45.55 45.00 45.55 0.50 1.11% 45.00 6 45.55 1 20.70
2020-08-03 9937 58313 55 2592169 45.55 45.55 44.10 44.80 0.75 -1.65% 44.40 1 44.85 2 20.36
2020-08-04 9937 18950 20 849411 44.80 45.05 44.60 44.75 0.05 -0.11% 44.65 2 44.75 1 20.34
2020-08-05 9937 22505 21 1006740 44.35 45.00 44.35 44.65 0.10 -0.22% 44.65 1 45.00 2 20.30
2020-08-06 9937 30555 31 1358696 44.55 44.90 44.30 44.50 0.15 -0.34% 44.40 1 44.80 1 20.23
2020-08-07 9937 39001 29 1736348 44.30 45.00 44.30 45.00 0.50 1.12% 44.70 5 45.10 2 20.45
2020-08-11 9937 1000 1 45250 45.25 45.25 45.25 45.25 0.20 0.56% 44.70 3 45.10 1 20.57
2020-08-12 9937 21001 16 939795 44.80 44.90 44.65 44.90 0.35 -0.77% 44.75 1 44.90 2 20.41
2020-08-13 9937 15003 11 671484 44.70 44.85 44.70 44.85 0.05 -0.11% 44.85 2 44.90 1 20.39
2020-08-14 9937 10006 11 449670 44.60 45.20 44.60 45.20 0.35 0.78% 45.00 1 45.30 2 20.18
2020-08-17 9937 36261 35 1642938 45.00 45.55 45.00 45.55 0.35 0.77% 45.20 1 45.55 2 20.33
2020-08-18 9937 19103 21 871826 45.55 45.90 45.35 45.90 0.35 0.77% 45.50 1 45.90 1 20.49
2020-08-19 9937 28030 29 1295351 46.40 46.40 45.60 46.40 0.50 1.09% 46.25 1 46.40 1 20.71
2020-08-20 9937 30190 26 1378222 46.30 46.30 45.50 45.65 0.75 -1.62% 45.50 4 46.30 1 20.38
2020-08-21 9937 16182 14 740616 45.65 46.10 45.65 46.00 0.35 0.77% 45.75 2 46.05 3 20.54
2020-08-24 9937 18816 23 864277 46.25 46.40 45.65 45.65 0.35 -0.76% 45.65 1 45.90 3 20.38
2020-08-25 9937 43010 14 1983310 45.75 46.25 45.75 46.10 0.45 0.99% 45.80 2 46.00 2 20.58
2020-08-26 9937 2004 3 91982 45.90 45.90 45.90 45.90 0.20 -0.43% 45.75 4 45.90 1 20.49
2020-08-27 9937 22463 18 1035048 45.90 46.30 45.90 46.30 0.40 0.87% 46.00 1 46.30 1 20.67
2020-08-28 9937 2185 5 101227 46.35 46.35 46.35 46.35 0.05 0.11% 45.95 1 46.35 1 20.69
2020-08-31 9937 12500 12 581249 46.50 46.50 46.50 46.50 0.15 0.32% 46.00 1 46.60 2 20.76
2020-08-31 9937 12500 12 581249 46.50 46.50 46.50 46.50 0.15 0% 46.00 1 46.60 2 20.76
2020-09-01 9937 12580 18 580669 46.50 46.50 45.90 45.90 0.60 -1.29% 45.85 3 46.50 16 20.49
2020-09-02 9937 8001 8 370946 45.85 46.55 45.85 46.25 0.35 0.76% 46.00 3 46.25 6 20.65
2020-09-03 9937 21269 20 987976 46.35 46.60 46.25 46.50 0.25 0.54% 46.15 1 46.25 1 20.76
2020-09-04 9937 1826 7 84528 46.45 46.45 46.45 46.45 0.05 -0.11% 45.80 3 46.40 5 20.74
2020-09-07 9937 4002 6 184992 46.45 46.45 46.05 46.05 0.40 -0.86% 46.10 1 46.40 1 20.56
2020-09-10 9937 4032 7 184872 45.70 46.10 45.70 46.10 0.20 0.11% 45.90 1 46.15 1 20.58
2020-09-11 9937 4000 4 184000 45.70 46.10 45.70 46.10 0.00 0% 45.65 2 46.05 2 20.58
2020-09-14 9937 25434 19 1178865 46.05 46.55 46.05 46.25 0.15 0.33% 46.25 16 46.35 4 20.65
2020-09-16 9937 32561 34 1518017 46.35 46.80 46.35 46.80 0.60 1.19% 46.75 46 46.80 2 20.89
2020-09-17 9937 3094 7 143729 46.20 46.75 46.20 46.40 0.40 -0.85% 46.40 1 46.80 7 20.71
2020-09-18 9937 42858 43 2005089 46.65 47.35 46.40 46.90 0.50 1.08% 46.85 54 46.95 2 20.94
2020-09-22 9937 4803 15 227066 47.50 47.50 46.90 47.40 0.40 1.07% 46.80 1 47.45 15 21.16
2020-09-24 9937 32750 38 1484624 46.35 46.35 45.00 45.40 1.45 -4.22% 45.10 1 45.25 3 20.27
2020-09-25 9937 14792 23 673840 45.20 45.80 45.20 45.70 0.30 0.66% 45.70 1 45.75 1 20.40
2020-09-29 9937 15001 10 684696 45.50 46.00 45.40 46.00 0.00 0.66% 45.30 6 46.00 2 20.54
2020-09-30 9937 40000 26 1803350 45.15 45.20 45.00 45.10 0.90 -1.96% 45.10 1 45.30 1 20.13
2020-10-06 9937 14235 18 648167 45.30 45.65 45.30 45.65 0.15 1.22% 45.65 9 45.80 2 20.38
2020-10-08 9937 9299 10 428724 45.40 46.20 45.40 46.20 0.10 1.2% 45.60 13 46.30 1 20.62
2020-10-12 9937 6000 6 276200 45.70 46.20 45.70 46.20 0.00 0% 45.75 1 46.20 4 20.62
2020-10-13 9937 13000 12 594050 45.80 45.80 45.60 45.60 0.60 -1.3% 45.60 1 45.85 1 20.36
2020-10-14 9937 6149 4 281946 45.65 45.95 45.65 45.95 0.35 0.77% 45.65 2 45.95 1 20.51
2020-10-15 9937 13000 13 602550 46.35 46.45 46.20 46.20 0.25 0.54% 45.85 1 46.20 1 20.62
2020-10-16 9937 5065 6 233775 45.85 46.40 45.85 46.30 0.10 0.22% 45.90 5 46.30 1 20.67
2020-10-20 9937 6000 6 278250 46.60 46.60 46.25 46.25 0.65 -0.11% 46.25 8 46.55 1 20.65
2020-10-21 9937 86864 33 4046297 46.30 46.75 46.30 46.75 0.50 1.08% 46.45 4 46.75 4 20.87
2020-10-22 9937 27587 14 1288571 46.70 46.80 46.70 46.80 0.05 0.11% 46.70 5 46.80 10 20.89
2020-10-23 9937 12000 9 559300 46.85 46.85 46.35 46.75 0.05 -0.11% 46.70 5 46.75 1 20.87
2020-10-26 9937 15075 17 704267 46.25 47.00 46.20 46.85 0.10 0.21% 46.85 2 46.95 2 20.92
2020-10-27 9937 2822 6 132007 46.85 46.85 46.85 46.85 0.00 0% 46.70 2 46.90 3 20.92
2020-10-28 9937 20064 19 940398 46.90 47.30 46.70 46.90 0.05 0.11% 46.90 4 46.95 1 20.94
2020-10-29 9937 4084 9 190747 46.70 46.70 46.70 46.70 0.20 -0.43% 46.55 1 46.85 1 20.85
2020-10-30 9937 59002 42 2755242 46.60 46.90 46.40 46.70 0.00 0% 46.65 1 46.85 2 20.85
2020-11-02 9937 8045 8 375942 46.70 46.75 46.70 46.70 0.00 0% 46.70 4 46.85 1 20.85
2020-11-03 9937 31326 35 1475761 46.60 47.40 46.60 47.10 0.40 0.86% 46.75 2 46.80 8 21.03
2020-11-04 9937 5094 18 238854 47.00 47.00 46.70 47.00 0.10 -0.21% 46.85 1 47.10 1 20.98
2020-11-05 9937 8016 14 376651 46.70 47.20 46.70 47.20 0.20 0.43% 47.00 3 47.20 2 21.07
2020-11-06 9937 9265 14 436179 47.20 47.20 47.00 47.00 0.20 -0.42% 47.00 2 47.10 3 20.98
2020-11-09 9937 13010 13 617170 47.55 47.55 46.90 47.50 0.50 1.06% 47.15 1 47.50 2 21.21
2020-11-10 9937 11132 15 524808 47.80 47.80 46.80 46.80 0.70 -1.47% 46.80 3 47.50 1 20.89
2020-11-11 9937 56100 56 2698620 47.20 48.50 47.20 48.25 1.45 3.1% 48.25 2 48.45 2 21.54
2020-11-12 9937 12630 15 609292 48.60 48.60 47.80 48.25 0.00 0% 48.25 1 48.35 1 21.54
2020-11-13 9937 16024 17 768959 47.95 48.05 47.90 48.00 0.25 -0.52% 47.95 2 48.10 5 21.43
2020-11-16 9937 39906 45 1931278 48.00 49.00 48.00 49.00 1.00 2.08% 48.90 2 49.00 2 20.33
2020-11-18 9937 21567 26 1068637 50.00 50.00 48.75 49.90 0.20 1.84% 49.85 16 49.90 6 20.71
2020-11-19 9937 21275 28 1048854 48.95 49.80 48.95 49.80 0.10 -0.2% 49.60 1 49.80 3 20.66
2020-11-23 9937 45435 43 2261525 50.00 50.00 49.50 49.65 0.40 -0.3% 49.65 11 49.75 1 20.60
2020-11-24 9937 7145 10 353704 49.55 49.55 49.55 49.55 0.10 -0.2% 49.65 2 49.70 5 20.56
2020-11-25 9937 42111 36 2091771 49.90 49.95 49.25 49.65 0.10 0.2% 49.50 2 49.70 1 20.60
2020-11-26 9937 108000 55 5393150 49.50 50.10 49.50 50.10 0.45 0.91% 50.10 2 50.20 4 20.79
2020-11-27 9937 12580 21 624163 49.60 49.65 49.60 49.60 0.50 -1% 49.60 7 49.80 2 20.58
2020-11-30 9937 53370 25 2653969 49.70 49.80 49.60 49.60 0.00 0% 49.60 6 49.85 2 20.58
2020-12-01 9937 10216 15 508292 49.60 49.85 49.60 49.85 0.25 0.5% 49.60 9 49.85 2 20.68
2020-12-02 9937 39436 33 1944301 49.20 49.60 48.90 49.50 0.35 -0.7% 49.45 2 49.60 1 20.54
2020-12-04 9937 34216 31 1705662 49.90 49.90 49.80 49.90 0.60 0.81% 49.85 2 49.90 8 20.71
2020-12-07 9937 25161 27 1254117 49.90 49.90 49.60 49.90 0.00 0% 49.80 3 49.95 7 20.71
2020-12-11 9937 23011 23 1144146 49.40 49.95 49.40 49.80 0.20 -0.2% 49.80 17 49.95 2 20.66
2020-12-16 9937 144417 109 7268348 50.20 50.60 50.20 50.30 0.35 1% 50.30 12 50.60 6 20.87
2020-12-18 9937 106566 94 5519590 51.50 51.90 51.50 51.80 0.30 2.98% 51.80 4 51.90 19 21.49
2020-12-21 9937 67434 71 3499377 52.00 52.00 51.70 51.90 0.10 0.19% 51.90 2 52.00 16 21.54
2020-12-22 9937 73623 61 3815146 51.90 52.00 51.60 51.60 0.30 -0.58% 51.60 5 51.90 4 21.41
2020-12-25 9937 47516 56 2435697 51.20 51.40 51.10 51.10 0.10 -0.97% 51.00 4 51.30 1 21.20
2020-12-28 9937 98563 87 5039798 51.30 51.30 50.90 51.10 0.00 0% 51.00 4 51.10 7 21.20
2020-12-29 9937 61000 40 3111700 51.40 51.40 50.80 51.20 0.10 0.2% 50.80 2 51.20 6 21.24
2020-12-30 9937 34428 31 1750758 51.20 51.20 50.30 50.90 0.30 -0.59% 50.90 7 51.00 3 21.12