裕融(9941)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　114.00
0
0%		114.50
0.5
0.44%		 　114.00
-0.5
-0.44%		115.50
1.5
1.32%		114.50
-1
-0.87%		114.50
0
0%		116.00
1.5
1.31%		 　118.50
2.5
2.16%		117.50
-1
-0.84%		117.00
-0.5
-0.43%		118.00
1
0.85%		118.00
0
0%		 　118.00
0
0%		 　　　　　　　　111.50
-6.5
-5.51%		111.00
-0.5
-0.45%		115.5
2 月 　107.00
-4
-3.6%		108.00
1
0.93%		108.00
0
0%		111.00
3
2.78%		108.50
-2.5
-2.25%		 　107.50
-1
-0.92%		108.50
1
0.93%		109.50
1
0.92%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		 　110.00
0.5
0.46%		110.50
0.5
0.45%		111.50
1
0.9%		111.00
-0.5
-0.45%		111.00
0
0%		 　108.50
-2.5
-2.25%		108.50
0
0%		108.50
0
0%		107.00
-1.5
-1.38%		 108.63
3 月　106.50
-0.5
-0.47%		106.50
0
0%		106.50
0
0%		107.00
0.5
0.47%		106.50
-0.5
-0.47%		 　103.00
-3.5
-3.29%		101.00
-2
-1.94%		100.00
-1
-0.99%		96.00
-4
-4%		91.30
-4.7
-4.9%		 　88.80
-2.5
-2.74%		82.40
-6.4
-7.21%		80.50
-1.9
-2.31%		72.50
-8
-9.94%		78.60
6.1
8.41%		 　75.60
-3
-3.82%		80.00
4.4
5.82%		85.90
5.9
7.38%		87.20
1.3
1.51%		87.60
0.4
0.46%		 　86.30
-1.3
-1.48%		86.80
0.5
0.58%		91.16
4 月86.20
-0.6
-0.69%		 　　　85.60
-0.6
-0.7%		87.90
2.3
2.69%		90.50
2.6
2.96%		92.00
1.5
1.66%		94.50
2.5
2.72%		 　92.90
-1.6
-1.69%		94.60
1.7
1.83%		97.10
2.5
2.64%		96.10
-1
-1.03%		94.70
-1.4
-1.46%		 　94.60
-0.1
-0.11%		90.60
-4
-4.23%		91.70
1.1
1.21%		92.20
0.5
0.55%		92.20
0
0%		 　94.40
2.2
2.39%		96.20
1.8
1.91%		99.80
3.6
3.74%		101.00
1.2
1.2%		 93.21
5 月　　　98.00
-3
-2.97%		99.00
1
1.02%		99.10
0.1
0.1%		 99.30
0.2
0.2%		 　100.00
0.7
0.7%		100.00
0
0%		99.90
-0.1
-0.1%		97.90
-2
-2%		97.40
-0.5
-0.51%		 　98.20
0.8
0.82%		99.00
0.8
0.81%		99.60
0.6
0.61%		100.50
0.9
0.9%		99.50
-1
-1%		 　100.50
1
1.01%		102.00
1.5
1.49%		101.50
-0.5
-0.49%		101.50
0
0%		99.80
-1.7
-1.67%		 99.83
6 月102.50
2.7
2.71%		104.00
1.5
1.46%		106.50
2.5
2.4%		107.50
1
0.94%		108.00
0.5
0.47%		 　109.00
1
0.93%		109.50
0.5
0.46%		111.50
2
1.83%		108.50
-3
-2.69%		107.50
-1
-0.92%		 　107.50
0
0%		110.00
2.5
2.33%		111.00
1
0.91%		110.50
-0.5
-0.45%		108.00
-2.5
-2.26%		 　109.50
1.5
1.39%		108.50
-1
-0.91%		109.00
0.5
0.46%		 　　　108.00
-1
-0.92%		109.00
1
0.93%		 108.4
7 月110.50
1.5
1.38%		113.50
3
2.71%		113.50
0
0%		 　114.00
0.5
0.44%		112.50
-1.5
-1.32%		113.50
1
0.89%		113.00
-0.5
-0.44%		 　　111.50
-1.5
-1.33%		109.50
-2
-1.79%		111.50
2
1.83%		111.50
0
0%		111.50
0
0%		 　111.00
-0.5
-0.45%		111.00
0
0%		111.50
0.5
0.45%		111.00
-0.5
-0.45%		 　　104.50
-6.5
-5.86%		104.00
-0.5
-0.48%		106.00
2
1.92%		106.00
0
0%		105.00
-1
-0.94%		110.28
8 月 　104.00
-1
-0.95%		104.50
0.5
0.48%		105.50
1
0.96%		106.00
0.5
0.47%		106.00
0
0%		 　　109.00
3
2.83%		110.00
1
0.92%		113.00
3
2.73%		114.50
1.5
1.33%		 　115.00
0.5
0.44%		114.50
-0.5
-0.43%		115.00
0.5
0.44%		112.00
-3
-2.61%		113.50
1.5
1.34%		 　113.50
0
0%		102.00
-11.5
-10.13%		101.00
-1
-0.98%		99.60
-1.4
-1.39%		99.80
0.2
0.2%		 99.70
-0.1
-0.1%		107.65
9 月 99.70
0
0%		99.7
10 月 99.70
0
0%		99.7
11 月 99.70
0
0%		99.7
12 月 99.70
0
0%		99.7

說明:最高漲幅:8.41%最低跌幅:-10.13% 最高價:118.50最低價:72.50平均價:102.34,灰色底表示週末,漲88天(128.9)元,跌86天(-164.7)元,平盤148天
8%=1,7%=1,6%=1,4%=1,3%=12,2%=13,1%=37,0%=170,-0%=1,-1%=1,-2%=2,-3%=4,-4%=6,-5%=8,-6%=11,-7%=26,-8%=27,

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 9941 199887 184 22909554 114.50 115.00 114.00 114.00 0.50 0% 114.00 337 114.50 12 15.34
2020-01-03 9941 225509 200 25845774 114.50 115.00 114.00 114.50 0.50 0.44% 114.00 309 114.50 10 15.41
2020-01-06 9941 239053 204 27297062 114.50 114.50 114.00 114.00 0.50 -0.44% 114.00 177 114.50 28 15.34
2020-01-07 9941 290835 290 33442929 114.50 115.50 114.00 115.50 1.50 1.32% 115.00 36 115.50 68 15.55
2020-01-08 9941 519488 325 59373620 115.50 115.50 114.00 114.50 1.00 -0.87% 114.00 172 114.50 21 15.41
2020-01-09 9941 174799 161 20037885 115.00 115.00 114.50 114.50 0.00 0% 114.50 30 115.00 48 15.41
2020-01-10 9941 524779 441 60889251 115.50 117.00 115.00 116.00 1.50 1.31% 116.00 42 116.50 42 15.61
2020-01-13 9941 752378 643 88748775 117.00 118.50 117.00 118.50 2.50 2.16% 118.00 47 118.50 60 15.95
2020-01-14 9941 425998 388 50078759 119.00 119.00 116.50 117.50 1.00 -0.84% 117.00 48 117.50 15 15.81
2020-01-15 9941 238963 194 28006634 117.50 117.50 117.00 117.00 0.50 -0.43% 117.00 52 117.50 55 15.75
2020-01-16 9941 164649 171 19345582 117.50 118.00 117.00 118.00 1.00 0.85% 117.50 45 118.00 65 15.88
2020-01-17 9941 263488 203 31058321 118.50 118.50 117.50 118.00 0.00 0% 117.50 43 118.00 60 15.88
2020-01-20 9941 291046 244 34327428 118.00 118.50 117.50 118.00 0.00 0% 118.00 17 118.50 60 15.88
2020-01-30 9941 1689804 1177 190326743 114.00 114.50 111.00 111.50 6.50 -5.51% 111.00 177 111.50 7 15.01
2020-01-31 9941 1151018 764 127789021 111.50 113.00 109.50 111.00 0.50 -0.45% 110.50 37 111.00 4 14.94
2020-02-03 9941 1272432 994 134086859 104.00 107.50 103.50 107.00 4.00 -3.6% 106.50 35 107.00 22 14.40
2020-02-04 9941 839054 667 90632886 107.00 109.50 107.00 108.00 1.00 0.93% 107.50 81 108.00 15 14.54
2020-02-05 9941 451997 366 48778673 108.50 109.00 107.00 108.00 0.00 0% 107.50 53 108.00 35 14.54
2020-02-06 9941 622356 429 68055372 108.00 111.00 108.00 111.00 3.00 2.78% 110.50 2 111.00 60 14.94
2020-02-07 9941 527579 447 57431895 110.50 110.50 108.50 108.50 2.50 -2.25% 108.50 16 109.00 12 14.60
2020-02-10 9941 394929 335 42304788 107.00 108.00 106.00 107.50 1.00 -0.92% 107.00 55 107.50 18 14.47
2020-02-11 9941 220799 197 23918591 109.00 109.00 108.00 108.50 1.00 0.93% 108.00 55 108.50 26 14.60
2020-02-12 9941 804485 465 87285350 109.00 110.00 107.50 109.50 1.00 0.92% 109.50 10 110.00 32 14.74
2020-02-13 9941 262000 214 28797500 110.00 110.50 109.50 110.00 0.50 0.46% 109.50 52 110.00 4 14.80
2020-02-14 9941 204348 204 22379780 110.00 110.00 109.00 109.50 0.50 -0.45% 109.50 25 110.00 50 14.74
2020-02-17 9941 394400 298 43427097 109.50 111.00 109.00 110.00 0.50 0.46% 110.00 77 110.50 10 14.80
2020-02-18 9941 338048 270 37432828 110.50 111.50 110.00 110.50 0.50 0.45% 110.00 79 110.50 1 14.87
2020-02-19 9941 318000 198 35438500 111.00 112.00 110.50 111.50 1.00 0.9% 111.00 43 111.50 3 15.01
2020-02-20 9941 307396 227 34199646 112.00 112.00 110.50 111.00 0.50 -0.45% 111.00 12 111.50 32 14.94
2020-02-21 9941 219000 158 24189500 111.00 111.00 110.00 111.00 0.00 0% 110.50 9 111.00 64 14.94
2020-02-24 9941 656000 454 71280000 110.00 110.00 108.00 108.50 2.50 -2.25% 108.50 18 109.00 37 14.60
2020-02-25 9941 462511 356 49588448 106.50 108.50 106.00 108.50 0.00 0% 108.00 35 108.50 24 14.60
2020-02-26 9941 274000 211 29570000 107.00 109.00 107.00 108.50 0.00 0% 108.00 70 108.50 12 14.60
2020-02-27 9941 535408 329 57554764 108.50 108.50 107.00 107.00 1.50 -1.38% 107.00 107 107.50 20 14.40
2020-03-02 9941 691414 394 73406996 105.00 107.50 105.00 106.50 0.50 -0.47% 106.50 6 107.00 19 14.33
2020-03-03 9941 323000 203 34611500 107.50 108.50 106.50 106.50 0.00 0% 106.50 71 107.00 33 14.33
2020-03-04 9941 159960 168 16999220 106.00 106.50 106.00 106.50 0.00 0% 106.00 110 106.50 64 14.33
2020-03-05 9941 304265 244 32605620 107.50 108.00 107.00 107.00 0.50 0.47% 106.50 99 107.00 11 14.40
2020-03-06 9941 487000 277 51696500 106.50 107.00 105.50 106.50 0.50 -0.47% 106.00 35 106.50 11 14.33
2020-03-09 9941 1423497 1004 147845688 106.00 106.00 103.00 103.00 3.50 -3.29% 102.50 66 103.00 37 13.86
2020-03-10 9941 1274686 1086 127366672 99.20 101.00 98.50 101.00 2.00 -1.94% 101.00 16 101.50 53 13.59
2020-03-11 9941 836998 663 84672998 101.50 103.00 99.90 100.00 1.00 -0.99% 100.00 11 100.50 8 13.46
2020-03-12 9941 1285752 1181 124377555 99.00 99.20 95.70 96.00 4.00 -4% 96.00 5 96.20 12 12.92
2020-03-13 9941 1438000 1174 128133800 89.60 92.60 88.00 91.30 4.70 -4.9% 91.30 6 91.80 20 12.29
2020-03-16 9941 822614 776 73762107 91.60 91.60 88.80 88.80 2.50 -2.74% 88.70 9 88.80 13 11.95
2020-03-17 9941 1417774 1280 117838730 80.50 87.00 80.50 82.40 6.40 -7.21% 82.30 14 82.40 8 11.09
2020-03-18 9941 1154041 977 94259381 83.00 84.00 80.50 80.50 1.90 -2.31% 80.50 11 80.80 4 10.83
2020-03-19 9941 2178178 1661 160288683 77.60 77.60 72.50 72.50 8.00 -9.94% 72.50 5 72.60 4 9.76
2020-03-20 9941 1426533 1170 110095983 75.00 79.50 74.90 78.60 6.10 8.41% 78.50 5 78.60 2 10.58
2020-03-23 9941 738179 575 55315029 75.00 76.80 72.40 75.60 3.00 -3.82% 75.60 1 75.80 1 10.18
2020-03-24 9941 879063 741 70578045 79.50 81.60 78.80 80.00 4.40 5.82% 80.00 4 80.10 1 10.77
2020-03-25 9941 1320271 1098 113544306 84.40 87.80 84.00 85.90 5.90 7.38% 85.70 1 85.90 2 11.56
2020-03-26 9941 1083278 862 93020342 87.10 87.30 83.00 87.20 1.30 1.51% 87.10 3 87.30 17 11.74
2020-03-27 9941 1191977 879 106111176 90.00 90.80 87.20 87.60 0.40 0.46% 87.50 2 87.60 20 11.79
2020-03-30 9941 721333 588 61329498 85.50 86.30 83.80 86.30 1.30 -1.48% 86.20 8 86.30 4 11.62
2020-03-31 9941 685735 564 59573845 86.60 87.50 86.40 86.80 0.50 0.58% 86.70 12 86.80 1 11.68
2020-04-01 9941 634224 550 54499512 86.50 86.70 85.00 86.20 0.60 -0.69% 86.20 11 86.30 17 11.70
2020-04-06 9941 967704 819 81923402 85.90 85.90 83.00 85.60 0.60 -0.7% 85.50 1 85.60 7 11.61
2020-04-07 9941 792949 709 69283412 86.50 88.20 86.50 87.90 2.30 2.69% 87.90 1 88.00 14 11.93
2020-04-08 9941 719514 631 64312169 87.30 90.50 87.20 90.50 2.60 2.96% 90.40 1 90.50 2 12.28
2020-04-09 9941 1069575 893 97515757 92.00 92.60 90.00 92.00 1.50 1.66% 91.90 5 92.00 5 12.48
2020-04-10 9941 609609 549 57008855 92.90 94.50 91.70 94.50 2.50 2.72% 94.40 11 94.50 14 12.82
2020-04-13 9941 500267 467 46753825 94.60 94.60 92.40 92.90 1.60 -1.69% 92.90 1 93.00 2 12.61
2020-04-14 9941 519054 404 48824630 93.20 94.70 93.00 94.60 1.70 1.83% 94.50 3 94.60 2 12.84
2020-04-15 9941 854661 674 82605036 95.00 97.90 95.00 97.10 2.50 2.64% 97.10 11 97.30 1 13.18
2020-04-16 9941 530249 479 50795618 96.20 96.30 95.20 96.10 1.00 -1.03% 96.10 5 96.20 13 13.04
2020-04-17 9941 1018078 837 97695110 96.20 97.30 94.70 94.70 1.40 -1.46% 94.70 17 94.80 3 12.85
2020-04-20 9941 566493 469 53242669 94.40 94.60 93.40 94.60 0.10 -0.11% 94.50 2 94.60 1 12.84
2020-04-21 9941 1223329 1017 112202739 93.50 93.50 90.50 90.60 4.00 -4.23% 90.60 26 90.70 7 12.29
2020-04-22 9941 432951 368 39102177 89.40 91.70 88.30 91.70 1.10 1.21% 91.70 3 91.80 6 12.44
2020-04-23 9941 299482 269 27585428 91.80 93.00 91.30 92.20 0.50 0.55% 92.10 4 92.40 6 12.51
2020-04-24 9941 158668 148 14617386 92.10 92.40 91.70 92.20 0.00 0% 92.20 3 92.30 5 12.51
2020-04-27 9941 504333 417 47375726 92.50 94.60 92.50 94.40 2.20 2.39% 94.40 6 94.50 16 12.81
2020-04-28 9941 539724 428 51621260 95.00 96.70 94.60 96.20 1.80 1.91% 96.10 7 96.20 10 13.05
2020-04-29 9941 1152475 931 113921183 96.30 101.50 96.30 99.80 3.60 3.74% 99.70 3 99.80 14 13.54
2020-04-30 9941 926550 603 93944815 101.00 102.00 101.00 101.00 1.20 1.2% 101.00 144 101.50 38 13.70
2020-05-04 9941 812225 643 79876660 98.70 99.10 97.10 98.00 3.00 -2.97% 98.00 11 98.10 4 13.30
2020-05-05 9941 298798 259 29594098 99.30 99.50 98.60 99.00 1.00 1.02% 99.00 1 99.10 7 13.43
2020-05-06 9941 417000 306 41439600 100.00 100.50 98.60 99.10 0.10 0.1% 99.10 4 99.20 2 13.45
2020-05-08 9941 335911 279 33464128 100.00 100.50 99.30 99.30 0.20 0.2% 99.30 5 99.40 2 13.47
2020-05-11 9941 680419 457 68129398 99.50 100.50 99.50 100.00 0.70 0.7% 100.00 10 100.50 39 13.57
2020-05-12 9941 349000 249 34825300 100.00 100.50 99.50 100.00 0.00 0% 99.90 6 100.00 4 13.81
2020-05-13 9941 174000 152 17328100 99.50 100.00 99.20 99.90 0.10 -0.1% 99.80 5 99.90 2 13.80
2020-05-14 9941 756000 626 74323700 99.00 99.10 97.80 97.90 2.00 -2% 97.80 16 97.90 1 13.52
2020-05-15 9941 435000 369 42247900 98.10 98.60 95.10 97.40 0.50 -0.51% 97.40 1 97.50 2 13.45
2020-05-18 9941 244538 239 24002828 97.40 98.80 97.40 98.20 0.80 0.82% 98.10 14 98.20 2 13.56
2020-05-19 9941 239000 196 23664700 99.30 99.60 98.70 99.00 0.80 0.81% 99.00 7 99.10 1 13.67
2020-05-20 9941 311000 222 30993500 99.60 100.50 99.20 99.60 0.60 0.61% 99.60 2 99.70 1 13.76
2020-05-21 9941 388000 264 38967700 100.00 101.00 99.80 100.50 0.90 0.9% 100.50 51 101.00 90 13.88
2020-05-22 9941 351000 265 35077200 100.50 100.50 99.50 99.50 1.00 -1% 99.50 10 99.60 1 13.74
2020-05-25 9941 288000 216 28743200 99.70 100.50 98.50 100.50 1.00 1.01% 100.00 12 100.50 23 13.88
2020-05-26 9941 436159 343 44210377 100.50 102.00 100.00 102.00 1.50 1.49% 101.50 19 102.00 31 14.09
2020-05-27 9941 219000 155 22321000 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 40 102.00 47 14.02
2020-05-28 9941 195000 143 19788500 102.00 102.00 101.00 101.50 0.00 0% 101.00 17 101.50 26 14.02
2020-05-29 9941 414000 215 41595600 100.50 102.00 99.80 99.80 1.70 -1.67% 99.80 29 100.00 30 13.78
2020-06-01 9941 302000 197 30759000 101.50 102.50 101.00 102.50 2.70 2.71% 102.00 18 102.50 61 14.16
2020-06-02 9941 418739 358 43238856 103.00 104.00 102.50 104.00 1.50 1.46% 103.50 11 104.00 67 14.36
2020-06-03 9941 555000 442 58460000 105.00 106.50 104.50 106.50 2.50 2.4% 106.00 20 106.50 32 14.71
2020-06-04 9941 612000 401 65567000 107.00 108.00 106.50 107.50 1.00 0.94% 107.00 67 107.50 8 14.85
2020-06-05 9941 338000 237 36390500 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 10 108.00 36 14.92
2020-06-08 9941 436000 329 47268000 108.50 109.00 107.00 109.00 1.00 0.93% 108.50 35 109.00 34 15.06
2020-06-09 9941 370000 267 40343500 109.00 110.00 108.50 109.50 0.50 0.46% 109.50 6 110.00 116 15.12
2020-06-10 9941 667000 409 73653500 109.50 111.50 108.50 111.50 2.00 1.83% 111.00 13 111.50 11 15.40
2020-06-11 9941 773000 532 84792000 111.50 112.00 107.50 108.50 3.00 -2.69% 108.00 14 108.50 23 14.99
2020-06-12 9941 868000 565 91772500 104.00 107.50 103.50 107.50 1.00 -0.92% 107.00 6 107.50 50 14.85
2020-06-15 9941 383000 264 41221500 107.50 108.50 106.50 107.50 0.00 0% 107.00 21 107.50 6 14.85
2020-06-16 9941 428000 345 46978000 108.50 110.50 108.50 110.00 2.50 2.33% 110.00 13 110.50 105 15.19
2020-06-17 9941 409828 312 45348908 110.00 111.50 110.00 111.00 1.00 0.91% 110.50 3 111.00 16 15.33
2020-06-18 9941 253834 233 27962651 111.00 111.00 109.50 110.50 0.50 -0.45% 110.00 1 110.50 34 15.26
2020-06-19 9941 359222 257 39162578 110.50 110.50 108.00 108.00 2.50 -2.26% 108.00 106 108.50 70 14.92
2020-06-22 9941 235504 219 25713440 108.50 109.50 108.50 109.50 1.50 1.39% 109.00 16 109.50 37 15.12
2020-06-23 9941 358468 292 39096243 110.00 110.00 108.00 108.50 1.00 -0.91% 108.50 27 109.00 10 14.99
2020-06-24 9941 438743 309 47664730 109.00 109.50 108.00 109.00 0.50 0.46% 109.00 4 109.50 23 15.06
2020-06-29 9941 464900 300 50110100 108.00 108.50 107.00 108.00 1.00 -0.92% 107.50 12 108.00 29 14.92
2020-06-30 9941 219140 180 23827400 108.50 109.50 108.00 109.00 1.00 0.93% 109.00 28 109.50 32 15.06
2020-07-01 9941 344423 263 37959734 109.00 111.00 109.00 110.50 1.50 1.38% 110.50 1 111.00 115 15.26
2020-07-02 9941 716561 516 80594893 110.50 113.50 110.50 113.50 3.00 2.71% 113.00 37 113.50 42 15.68
2020-07-03 9941 507311 360 57926793 114.00 115.50 113.50 113.50 0.00 0% 113.50 17 114.00 39 15.68
2020-07-06 9941 462813 351 52594182 114.00 114.50 113.00 114.00 0.50 0.44% 113.50 56 114.00 66 15.75
2020-07-07 9941 568891 420 64105228 114.00 114.50 111.50 112.50 1.50 -1.32% 112.50 1 113.00 29 15.54
2020-07-08 9941 393361 253 44604466 112.50 114.00 112.50 113.50 1.00 0.89% 113.00 73 113.50 15 15.68
2020-07-09 9941 327913 255 37019169 113.00 113.50 112.50 113.00 0.50 -0.44% 112.50 105 113.00 12 15.61
2020-07-13 9941 323856 251 36046372 112.00 112.00 110.50 111.50 0.50 -1.33% 111.50 7 112.00 52 15.40
2020-07-14 9941 471282 358 52061020 111.50 111.50 109.50 109.50 2.00 -1.79% 109.50 61 110.00 25 15.12
2020-07-15 9941 412644 303 45715484 110.50 111.50 110.00 111.50 2.00 1.83% 111.00 5 111.50 52 15.40
2020-07-16 9941 234293 180 26168316 111.50 112.50 111.00 111.50 0.00 0% 111.50 5 112.00 30 15.40
2020-07-17 9941 286730 217 32057390 111.50 112.50 111.50 111.50 0.00 0% 111.50 12 112.00 30 15.40
2020-07-20 9941 323262 214 35964082 111.50 112.00 110.50 111.00 0.50 -0.45% 111.00 30 111.50 1 15.33
2020-07-21 9941 521119 401 57900328 112.00 112.00 110.50 111.00 0.00 0% 111.00 14 111.50 17 15.33
2020-07-22 9941 257140 222 28492180 110.50 111.50 110.50 111.50 0.50 0.45% 111.00 8 111.50 52 15.40
2020-07-23 9941 307861 227 34221498 111.50 111.50 110.50 111.00 0.50 -0.45% 110.50 82 111.00 3 15.33
2020-07-27 9941 1182090 856 125597988 108.50 109.00 104.50 104.50 4.00 -5.86% 104.00 66 104.50 3 14.43
2020-07-28 9941 846209 598 88829445 104.50 107.00 104.00 104.00 0.50 -0.48% 104.00 46 104.50 20 14.36
2020-07-29 9941 430899 338 45366236 103.00 106.50 103.00 106.00 2.00 1.92% 105.50 15 106.00 7 14.64
2020-07-30 9941 189406 174 20086733 106.50 106.50 105.50 106.00 0.00 0% 106.00 15 106.50 30 14.64
2020-07-31 9941 444222 343 46743917 106.00 106.00 105.00 105.00 1.00 -0.94% 105.00 16 105.50 26 14.50
2020-08-03 9941 370999 315 38740395 106.00 106.00 103.50 104.00 1.00 -0.95% 104.00 58 104.50 11 14.36
2020-08-04 9941 169222 174 17754916 105.00 105.50 104.50 104.50 0.50 0.48% 104.50 60 105.00 3 14.43
2020-08-05 9941 466719 353 48919714 104.50 105.50 104.00 105.50 1.00 0.96% 105.00 4 105.50 73 14.57
2020-08-06 9941 279309 201 29491902 106.00 106.00 105.00 106.00 0.50 0.47% 105.50 11 106.00 32 14.64
2020-08-07 9941 219782 177 23302174 106.00 106.50 105.50 106.00 0.00 0% 105.50 97 106.00 9 14.64
2020-08-11 9941 960485 699 105725602 108.00 111.50 108.00 109.00 2.00 2.83% 109.00 89 109.50 9 15.06
2020-08-12 9941 403008 332 44262888 109.00 110.50 109.00 110.00 1.00 0.92% 110.00 7 110.50 82 15.19
2020-08-13 9941 828300 631 92893400 110.50 113.00 110.50 113.00 3.00 2.73% 112.50 22 113.00 96 15.13
2020-08-14 9941 845561 548 96274227 113.00 114.50 112.50 114.50 1.50 1.33% 114.00 59 114.50 47 15.33
2020-08-17 9941 864668 625 99448820 114.50 115.50 114.50 115.00 0.50 0.44% 114.50 117 115.00 8 15.39
2020-08-18 9941 591595 457 67504122 115.00 115.00 113.00 114.50 0.50 -0.43% 114.00 50 114.50 124 15.33
2020-08-19 9941 1057597 656 120637655 114.50 115.00 113.00 115.00 0.50 0.44% 114.50 57 115.00 322 15.39
2020-08-20 9941 1764717 1131 198272521 115.00 115.00 109.00 112.00 3.00 -2.61% 111.50 43 112.00 2 14.99
2020-08-21 9941 1244473 735 140810422 113.50 114.00 112.50 113.50 1.50 1.34% 113.00 99 113.50 98 15.19
2020-08-24 9941 2097606 1206 237865084 114.00 114.50 112.50 113.50 0.00 0% 113.00 98 113.50 117 15.19
2020-08-25 9941 1883007 1430 191154228 100.00 102.50 100.00 102.00 0.00 -10.13% 101.50 179 102.00 3 13.65
2020-08-26 9941 729502 656 74094448 103.00 103.00 100.50 101.00 1.00 -0.98% 101.00 8 101.50 55 13.52
2020-08-27 9941 968401 831 96926300 101.00 101.00 99.50 99.60 1.40 -1.39% 99.60 18 99.70 9 13.33
2020-08-28 9941 483202 410 48206194 99.60 100.50 99.00 99.80 0.20 0.2% 99.70 11 99.80 9 13.36
2020-08-31 9941 326356 294 32602870 100.00 100.50 99.50 99.70 0.10 -0.1% 99.70 3 99.80 3 13.35
2020-08-31 9941 326356 294 32602870 100.00 100.50 99.50 99.70 0.10 0% 99.70 3 99.80 3 13.35
2020-09-01 9941 531107 389 52673044 99.70 99.70 98.90 99.10 0.60 -0.6% 99.10 20 99.20 2 13.27
2020-09-02 9941 388742 327 38515818 99.30 99.40 98.90 99.00 0.10 -0.1% 99.00 20 99.30 2 13.25
2020-09-03 9941 301021 259 30016800 99.20 100.50 99.20 99.70 0.70 0.71% 99.70 2 99.80 5 13.35
2020-09-04 9941 433233 337 42814575 99.00 99.30 98.00 99.00 0.70 -0.7% 99.00 9 99.10 9 13.25
2020-09-07 9941 736025 595 74351057 100.00 101.50 100.00 101.50 2.50 2.53% 101.00 34 101.50 18 13.59
2020-09-10 9941 195644 168 19634716 101.00 101.00 100.00 100.50 0.50 -0.99% 100.00 91 100.50 3 13.45
2020-09-11 9941 326011 261 32483700 100.00 100.00 99.50 99.60 0.90 -0.9% 99.60 29 99.70 1 13.33
2020-09-14 9941 209302 159 20896302 100.50 100.50 99.50 99.80 0.20 0.2% 99.80 2 99.90 2 13.36
2020-09-16 9941 391474 267 39061832 99.80 100.50 99.40 99.90 0.30 0.1% 99.90 4 100.00 6 13.37
2020-09-17 9941 261122 223 26074800 100.00 100.50 99.60 99.80 0.10 -0.1% 99.70 1 99.80 1 13.36
2020-09-18 9941 282121 231 28178152 99.70 100.00 99.50 100.00 0.20 0.2% 100.00 14 100.50 94 13.39
2020-09-22 9941 267975 235 26554009 99.20 99.30 98.80 99.00 0.70 -1% 99.00 65 99.10 1 13.25
2020-09-24 9941 957897 788 92288464 98.00 98.00 95.60 95.70 2.80 -3.33% 95.70 11 95.80 18 12.81
2020-09-25 9941 365909 334 35090338 95.90 96.50 95.60 95.70 0.00 0% 95.60 28 95.70 1 12.81
2020-09-29 9941 131711 111 12908874 97.80 98.50 97.80 97.90 0.40 2.3% 97.80 12 98.00 2 13.11
2020-09-30 9941 257138 192 25387015 97.90 99.10 97.90 99.00 1.10 1.12% 98.90 1 99.00 25 13.25
2020-10-06 9941 228343 179 22703958 99.00 99.80 99.00 99.70 0.50 0.71% 99.40 3 99.70 5 13.35
2020-10-08 9941 197138 182 19628900 99.90 99.90 99.30 99.70 0.00 0% 99.60 1 99.70 17 13.35
2020-10-12 9941 241000 131 23950900 99.70 99.70 99.20 99.30 0.40 -0.4% 99.30 8 99.50 6 13.29
2020-10-13 9941 213000 185 20990492 99.30 99.30 98.20 98.60 0.70 -0.7% 98.50 5 98.60 6 13.20
2020-10-14 9941 186754 156 18415417 98.10 99.20 98.10 98.60 0.00 0% 98.50 12 99.00 1 13.20
2020-10-15 9941 152599 134 14990060 98.50 98.50 98.10 98.20 0.40 -0.41% 98.10 25 98.20 9 13.15
2020-10-16 9941 124216 124 12255584 98.10 98.90 98.00 98.60 0.40 0.41% 98.50 4 98.60 8 13.20
2020-10-20 9941 102149 91 10108351 99.00 99.10 98.70 98.70 0.40 0.1% 98.70 8 98.90 2 13.21
2020-10-21 9941 160703 148 15860320 98.80 99.00 98.30 98.40 0.30 -0.3% 98.30 5 98.70 1 13.17
2020-10-22 9941 427759 272 41583230 98.40 98.70 96.40 96.40 2.00 -2.03% 96.30 1 98.00 5 12.90
2020-10-23 9941 328365 472 32253798 97.50 99.00 97.50 98.20 1.80 1.87% 98.20 4 98.80 1 13.15
2020-10-26 9941 324429 442 32163771 98.30 99.60 98.30 98.90 0.70 0.71% 98.80 7 99.00 2 13.24
2020-10-27 9941 271274 253 26764562 98.70 98.90 98.40 98.60 0.30 -0.3% 98.60 11 98.70 9 13.20
2020-10-28 9941 327877 344 32212901 98.60 98.90 97.60 97.80 0.80 -0.81% 97.80 2 97.90 5 13.09
2020-10-29 9941 441663 462 42808844 97.30 97.40 96.50 97.40 0.40 -0.41% 97.40 4 97.50 7 13.04
2020-10-30 9941 278487 345 26953321 97.20 97.20 96.50 96.60 0.80 -0.82% 96.60 6 97.00 9 12.93
2020-11-02 9941 153214 197 14807902 96.60 97.00 96.40 96.60 0.00 0% 96.50 31 96.70 3 12.93
2020-11-03 9941 128145 157 12496217 96.70 98.00 96.70 97.40 0.80 0.83% 97.40 3 97.50 4 13.04
2020-11-04 9941 112711 158 10992271 97.50 97.90 97.20 97.70 0.30 0.31% 97.70 3 97.80 4 13.08
2020-11-05 9941 93101 154 9106763 97.70 98.00 97.70 98.00 0.30 0.31% 97.80 8 98.00 41 13.12
2020-11-06 9941 231002 210 22660708 98.00 98.50 97.70 98.20 0.20 0.2% 98.20 10 98.30 31 13.15
2020-11-09 9941 377804 365 37383606 98.50 99.40 98.50 98.70 0.50 0.51% 98.70 11 98.90 1 13.21
2020-11-10 9941 727854 673 72700700 99.30 100.50 98.80 99.90 1.20 1.22% 99.70 1 99.90 9 13.37
2020-11-11 9941 1098074 954 111547718 101.00 102.50 100.00 102.00 2.10 2.1% 102.00 10 102.50 85 14.43
2020-11-12 9941 430894 417 43447799 102.00 102.00 100.50 100.50 1.50 -1.47% 100.50 24 101.00 69 14.22
2020-11-13 9941 331868 337 33244880 100.50 101.00 99.80 100.50 0.00 0% 100.50 6 101.00 49 14.22
2020-11-16 9941 453567 458 45426169 100.50 100.50 99.90 100.00 0.50 -0.5% 100.00 61 100.50 26 14.14
2020-11-18 9941 254067 289 25486074 100.00 101.00 100.00 100.50 0.00 0.5% 100.50 26 101.00 80 14.22
2020-11-19 9941 429373 388 43043505 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 98 100.50 36 14.14
2020-11-23 9941 768448 611 77886602 100.50 102.00 100.50 101.50 1.00 1.5% 101.00 49 101.50 12 14.36
2020-11-24 9941 391961 381 39874608 102.00 102.50 101.50 102.00 0.50 0.49% 101.50 21 102.00 132 14.43
2020-11-25 9941 594261 490 60527395 102.00 102.50 101.00 102.00 0.00 0% 101.50 5 102.00 72 14.43
2020-11-26 9941 319557 300 32556241 102.00 102.00 101.00 102.00 0.00 0% 102.00 1 102.50 157 14.43
2020-11-27 9941 283035 239 28916191 102.00 102.50 101.50 102.50 0.50 0.49% 102.00 61 102.50 106 14.50
2020-11-30 9941 431575 347 44077352 102.50 103.00 101.50 101.50 1.00 -0.98% 101.00 72 101.50 12 14.36
2020-12-01 9941 283798 262 28689917 102.00 102.00 100.50 101.00 0.50 -0.49% 101.00 8 101.50 45 14.29
2020-12-02 9941 282459 273 28504395 100.50 101.50 100.50 100.50 0.50 -0.5% 100.50 110 101.50 79 14.22
2020-12-04 9941 396302 367 39692004 100.50 100.50 100.00 100.00 0.00 -0.5% 100.00 92 100.50 46 14.14
2020-12-07 9941 678333 641 67516608 100.50 100.50 99.10 99.50 0.50 -0.5% 99.40 6 99.50 3 14.07
2020-12-11 9941 632045 558 63831251 100.00 102.00 100.00 100.50 0.90 1.01% 100.50 4 101.00 24 14.22
2020-12-16 9941 338449 335 33843645 100.00 100.50 99.50 100.50 1.00 0% 100.00 3 100.50 33 14.22
2020-12-18 9941 296775 286 29584708 100.00 100.00 99.50 99.50 0.50 -1% 99.50 23 99.70 5 14.07
2020-12-21 9941 245093 264 24358693 99.90 99.90 99.00 99.50 0.00 0% 99.50 8 99.60 9 14.07
2020-12-22 9941 365894 386 36278166 99.20 99.50 98.90 98.90 0.60 -0.6% 98.90 12 99.00 4 13.99
2020-12-25 9941 186105 236 18465321 99.40 99.50 99.00 99.30 0.00 0.4% 99.30 4 99.40 2 14.05
2020-12-28 9941 545292 394 54472789 99.30 100.50 99.20 100.50 1.20 1.21% 100.00 2 100.50 73 14.22
2020-12-29 9941 440025 357 44022110 100.50 100.50 99.50 100.50 0.00 0% 100.00 31 100.50 91 14.22
2020-12-30 9941 354245 310 35496158 100.50 100.50 99.80 100.50 0.00 0% 100.00 23 100.50 27 14.22