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　　　51.00
0
0%		50.60
-0.4
-0.78%		 50.90
0.3
0.59%		50.50
-0.4
-0.79%		 　51.40
0.9
1.78%		50.90
-0.5
-0.97%		51.00
0.1
0.2%		51.10
0.1
0.2%		51.20
0.1
0.2%		 　51.30
0.1
0.2%		51.30
0
0%		51.00
-0.3
-0.58%		51.40
0.4
0.78%		52.20
0.8
1.56%		 　52.40
0.2
0.38%		52.10
-0.3
-0.57%		51.60
-0.5
-0.96%		51.50
-0.1
-0.19%		51.50
0
0%		 51.39
2 月　51.90
0.4
0.78%		51.70
-0.2
-0.39%		51.10
-0.6
-1.16%		 　　　　　　　　　　　52.10
1
1.96%		52.00
-0.1
-0.19%		52.20
0.2
0.38%		 　　52.30
0.1
0.19%		 52.00
-0.3
-0.57%		 51.59
3 月　50.90
-1.1
-2.12%		51.10
0.2
0.39%		50.80
-0.3
-0.59%		50.90
0.1
0.2%		 　50.80
-0.1
-0.2%		50.80
0
0%		51.10
0.3
0.59%		51.20
0.1
0.2%		51.20
0
0%		 　50.70
-0.5
-0.98%		50.60
-0.1
-0.2%		50.50
-0.1
-0.2%		50.70
0.2
0.4%		49.40
-1.3
-2.56%		 　49.85
0.45
0.91%		49.55
-0.3
-0.6%		49.75
0.2
0.4%		49.75
0
0%		50.00
0.25
0.5%		 　50.30
0.3
0.6%		50.50
0.2
0.4%		 50.46
4 月50.00
-0.5
-0.99%		 　　　50.10
0.1
0.2%		49.85
-0.25
-0.5%		49.70
-0.15
-0.3%		49.70
0
0%		 　49.40
-0.3
-0.6%		49.50
0.1
0.2%		49.25
-0.25
-0.51%		49.30
0.05
0.1%		49.20
-0.1
-0.2%		 　49.40
0.2
0.41%		49.40
0
0%		49.50
0.1
0.2%		49.60
0.1
0.2%		49.60
0
0%		 　49.65
0.05
0.1%		49.60
-0.05
-0.1%		49.65
0.05
0.1%		49.65
0
0%		 49.59
5 月　　49.60
-0.05
-0.1%		49.70
0.1
0.2%		49.25
-0.45
-0.91%		49.05
-0.2
-0.41%		49.20
0.15
0.31%		 　49.25
0.05
0.1%		49.10
-0.15
-0.3%		48.15
-0.95
-1.93%		47.20
-0.95
-1.97%		47.30
0.1
0.21%		 　46.55
-0.75
-1.59%		47.15
0.6
1.29%		47.30
0.15
0.32%		47.00
-0.3
-0.63%		47.40
0.4
0.85%		 　47.35
-0.05
-0.11%		47.50
0.15
0.32%		47.10
-0.4
-0.84%		47.15
0.05
0.11%		47.15
0
0%		 47.00
-0.15
-0.32%		47.83
6 月46.95
-0.05
-0.11%		47.35
0.4
0.85%		47.80
0.45
0.95%		47.85
0.05
0.1%		 　47.65
-0.2
-0.42%		47.80
0.15
0.31%		47.20
-0.6
-1.26%		47.00
-0.2
-0.42%		47.90
0.9
1.91%		 　　47.70
-0.2
-0.42%		47.70
0
0%		47.95
0.25
0.52%		47.55
-0.4
-0.83%		 　47.50
-0.05
-0.11%		47.55
0.05
0.11%		48.00
0.45
0.95%		47.75
-0.25
-0.52%		48.20
0.45
0.94%		 　47.50
-0.7
-1.45%		47.90
0.4
0.84%		48.00
0.1
0.21%		 47.66
7 月48.00
0
0%		48.00
0
0%		 　48.20
0.2
0.42%		48.30
0.1
0.21%		48.00
-0.3
-0.62%		48.10
0.1
0.21%		48.10
0
0%		 　48.35
0.25
0.52%		48.10
-0.25
-0.52%		48.15
0.05
0.1%		48.15
0
0%		 　　48.35
0.2
0.42%		48.00
-0.35
-0.72%		48.30
0.3
0.63%		48.65
0.35
0.72%		48.40
-0.25
-0.51%		 　48.30
-0.1
-0.21%		48.45
0.15
0.31%		48.05
-0.4
-0.83%		48.65
0.6
1.25%		48.45
-0.2
-0.41%		 48.28
8 月　49.15
0.7
1.44%		48.75
-0.4
-0.81%		48.95
0.2
0.41%		48.50
-0.45
-0.92%		48.95
0.45
0.93%		 　48.80
-0.15
-0.31%		48.60
-0.2
-0.41%		48.80
0.2
0.41%		48.75
-0.05
-0.1%		49.20
0.45
0.92%		 　49.15
-0.05
-0.1%		49.15
0
0%		49.15
0
0%		48.65
-0.5
-1.02%		48.85
0.2
0.41%		 　49.10
0.25
0.51%		49.25
0.15
0.31%		49.20
-0.05
-0.1%		49.35
0.15
0.3%		47.90
-1.45
-2.94%		 　48.20
0.3
0.63%		48.50
0.3
0.62%		48.85
9 月49.00
0.5
1.03%		49.00
0
0%		49.20
0.2
0.41%		 　49.00
-0.2
-0.41%		48.60
-0.4
-0.82%		48.45
-0.15
-0.31%		48.35
-0.1
-0.21%		48.45
0.1
0.21%		 　48.60
0.15
0.31%		48.60
0
0%		49.00
0.4
0.82%		48.80
-0.2
-0.41%		48.25
-0.55
-1.13%		 　　　48.80
0.55
1.14%		 48.80
0
0%		 　48.70
-0.1
-0.2%		48.80
0.1
0.21%		48.35
-0.45
-0.92%		48.40
0.05
0.1%		 48.68
10 月48.00
-0.4
-0.83%		 　48.00
0
0%		48.20
0.2
0.42%		48.05
-0.15
-0.31%		48.00
-0.05
-0.1%		47.55
-0.45
-0.94%		 　　47.80
0.25
0.53%		47.95
0.15
0.31%		48.15
0.2
0.42%		 　　48.50
0.35
0.73%		48.10
-0.4
-0.82%		48.15
0.05
0.1%		48.15
0
0%		48.15
0
0%		 　48.20
0.05
0.1%		48.30
0.1
0.21%		48.30
0
0%		48.45
0.15
0.31%		48.10
-0.35
-0.72%		 48.12
11 月48.20
0.1
0.21%		48.15
-0.05
-0.1%		48.30
0.15
0.31%		48.55
0.25
0.52%		48.20
-0.35
-0.72%		 　48.50
0.3
0.62%		48.50
0
0%		48.55
0.05
0.1%		48.50
-0.05
-0.1%		48.45
-0.05
-0.1%		 　48.35
-0.1
-0.21%		48.85
0.5
1.03%		48.75
-0.1
-0.2%		49.10
0.35
0.72%		48.75
-0.35
-0.71%		 　48.75
0
0%		48.40
-0.35
-0.72%		48.80
0.4
0.83%		48.80
0
0%		48.80
0
0%		 　48.80
0
0%		48.55
-0.25
-0.51%		 48.59
12 月48.80
0.25
0.51%		48.60
-0.2
-0.41%		48.90
0.3
0.62%		 　49.10
0.2
0.41%		48.75
-0.35
-0.71%		49.00
0.25
0.51%		48.95
-0.05
-0.1%		48.85
-0.1
-0.2%		 　49.00
0.15
0.31%		48.60
-0.4
-0.82%		49.00
0.4
0.82%		48.95
-0.05
-0.1%		49.00
0.05
0.1%		 　49.10
0.1
0.2%		49.10
0
0%		49.00
-0.1
-0.2%		49.00
0
0%		49.00
0
0%		 　49.00
0
0%		48.70
-0.3
-0.61%		49.00
0.3
0.62%		49.00
0
0%		　48.95

說明:最高漲幅:1.96%最低跌幅:-2.94% 最高價:52.40最低價:46.55平均價:49.09,灰色底表示週末,漲138天(35.45)元,跌121天(-40.2)元,平盤41天
2%=6,1%=54,0%=119,-0%=2,-1%=11,-2%=50,-3%=58,

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
2021-01-04 9937 106076 77 5391551 50.40 51.00 50.40 51.00 0.40 0% 50.80 1 51.00 18 21.16
2021-01-05 9937 25325 31 1283875 51.00 51.00 50.60 50.60 0.40 -0.78% 50.60 1 50.80 5 21.00
2021-01-07 9937 129286 102 6560027 50.70 51.00 50.50 50.90 0.70 0.59% 50.90 1 51.00 5 21.12
2021-01-08 9937 144351 108 7341466 50.50 51.10 50.40 50.50 0.40 -0.79% 50.50 7 51.10 10 20.95
2021-01-11 9937 249737 135 12737987 50.60 51.40 50.60 51.40 0.90 1.78% 51.00 50 51.40 4 21.33
2021-01-12 9937 262003 97 13338053 51.00 51.00 50.90 50.90 0.50 -0.97% 50.90 5 51.00 21 21.12
2021-01-13 9937 289745 156 14750795 50.50 51.00 50.50 51.00 0.10 0.2% 50.70 5 51.00 16 21.16
2021-01-14 9937 182293 114 9294921 51.10 51.10 50.70 51.10 0.10 0.2% 51.00 5 51.10 3 21.20
2021-01-15 9937 61452 48 3141752 50.80 51.30 50.80 51.20 0.10 0.2% 51.00 1 51.20 9 21.24
2021-01-18 9937 79654 57 4076320 51.30 51.30 51.00 51.30 0.10 0.2% 50.80 1 51.30 8 21.29
2021-01-19 9937 28926 40 1477868 51.20 51.30 50.70 51.30 0.00 0% 51.10 1 51.30 5 21.29
2021-01-20 9937 160726 136 8184735 50.70 51.10 50.60 51.00 0.30 -0.58% 50.80 2 51.00 3 21.16
2021-01-21 9937 48253 54 2471251 51.30 51.40 50.90 51.40 0.40 0.78% 51.10 2 51.40 3 21.33
2021-01-22 9937 145748 94 7554163 51.70 52.20 51.50 52.20 0.80 1.56% 51.90 4 52.20 13 21.66
2021-01-25 9937 96211 115 5026589 52.30 52.50 51.80 52.40 0.20 0.38% 52.00 4 52.50 37 21.74
2021-01-26 9937 48331 49 2526035 52.50 52.60 52.00 52.10 0.30 -0.57% 52.00 7 52.20 2 21.62
2021-01-27 9937 44875 64 2338352 52.40 52.40 51.60 51.60 0.50 -0.96% 51.60 4 51.90 7 21.41
2021-01-28 9937 65015 71 3348571 51.30 51.90 51.30 51.50 0.10 -0.19% 51.50 1 51.60 5 21.37
2021-01-29 9937 106209 78 5465021 51.20 51.70 51.20 51.50 0.00 0% 51.40 5 51.50 1 21.37
2021-02-02 9937 93396 114 4821325 50.80 52.00 50.80 51.90 0.40 0.78% 51.80 2 51.90 7 21.54
2021-02-03 9937 30967 36 1602421 51.80 51.90 51.50 51.70 0.20 -0.39% 51.70 1 51.90 14 21.45
2021-02-04 9937 50246 59 2575042 51.30 51.60 51.00 51.10 0.60 -1.16% 51.00 14 51.30 2 21.20
2021-02-17 9937 119859 105 6251415 51.80 52.30 51.80 52.10 0.10 1.96% 52.10 5 52.30 4 21.62
2021-02-18 9937 42313 46 2207403 52.40 52.40 52.00 52.00 0.10 -0.19% 52.00 22 52.10 4 21.58
2021-02-19 9937 44699 59 2332348 52.00 52.40 52.00 52.20 0.20 0.38% 52.10 1 52.40 16 21.66
2021-02-23 9937 87012 88 4542979 52.20 52.40 52.10 52.30 0.30 0.19% 52.20 7 52.30 4 21.70
2021-02-25 9937 19507 19 1015364 52.00 52.10 52.00 52.00 0.20 -0.57% 52.00 6 52.20 5 21.58
2021-03-02 9937 75143 88 3848299 51.30 51.50 50.80 50.90 0.30 -2.12% 50.90 3 51.00 7 21.12
2021-03-03 9937 73121 48 3754600 51.00 51.70 51.00 51.10 0.20 0.39% 51.00 4 51.10 4 21.20
2021-03-04 9937 100514 82 5077577 51.00 51.00 50.20 50.80 0.30 -0.59% 50.70 1 50.80 2 21.08
2021-03-05 9937 5003 6 254555 50.80 50.90 50.80 50.90 0.10 0.2% 50.50 2 50.90 8 21.12
2021-03-08 9937 211472 54 10741841 51.20 51.20 50.50 50.80 0.10 -0.2% 50.60 1 50.80 1 21.08
2021-03-09 9937 16108 26 820795 51.00 51.10 50.80 50.80 0.00 0% 50.80 1 51.00 3 21.08
2021-03-10 9937 37261 44 1903762 50.80 51.20 50.80 51.10 0.30 0.59% 51.10 1 51.20 15 21.20
2021-03-11 9937 97464 118 5003682 51.10 51.50 51.10 51.20 0.10 0.2% 51.20 2 51.40 7 21.24
2021-03-12 9937 24108 42 1237955 51.00 51.50 51.00 51.20 0.00 0% 51.20 2 51.40 7 21.24
2021-03-15 9937 53168 76 2696320 50.80 50.80 50.60 50.70 0.50 -0.98% 50.70 11 50.80 7 21.04
2021-03-16 9937 41445 64 2100359 50.70 50.80 50.60 50.60 0.10 -0.2% 50.60 7 50.80 1 21.00
2021-03-17 9937 49182 117 2492219 50.80 50.80 50.50 50.50 0.10 -0.2% 50.40 1 50.80 9 20.95
2021-03-18 9937 30014 18 1523205 50.80 50.80 50.70 50.70 0.20 0.4% 50.70 2 50.80 15 21.04
2021-03-19 9937 126347 117 6265364 50.20 50.50 49.20 49.40 1.30 -2.56% 49.40 1 49.60 1 20.50
2021-03-22 9937 72942 89 3613556 49.40 49.85 49.20 49.85 0.45 0.91% 49.65 2 49.85 2 20.68
2021-03-23 9937 24801 66 1232470 49.80 49.80 49.25 49.55 0.30 -0.6% 49.55 1 49.65 1 20.56
2021-03-24 9937 16281 38 806865 49.50 49.75 49.50 49.75 0.20 0.4% 49.50 6 49.55 4 20.64
2021-03-25 9937 32897 41 1636637 49.75 49.85 49.60 49.75 0.00 0% 49.75 2 49.80 3 20.64
2021-03-26 9937 44246 52 2211017 49.75 50.10 49.75 50.00 0.25 0.5% 50.00 8 50.10 17 20.75
2021-03-29 9937 41146 75 2074852 50.30 50.70 50.30 50.30 0.30 0.6% 50.20 3 50.30 1 20.87
2021-03-30 9937 47291 53 2384978 50.50 50.60 50.30 50.50 0.20 0.4% 50.30 1 50.50 3 20.95
2021-04-01 9937 42982 80 2153641 50.50 50.50 50.00 50.00 0.50 -0.99% 50.00 17 50.10 5 19.46
2021-04-06 9937 33048 72 1657218 50.10 50.20 50.10 50.10 0.10 0.2% 50.10 2 50.20 9 19.49
2021-04-07 9937 41705 38 2078906 49.85 49.95 49.80 49.85 0.25 -0.5% 49.85 4 49.90 4 19.40
2021-04-08 9937 38778 42 1924382 49.60 49.70 49.55 49.70 0.15 -0.3% 49.70 4 49.75 82 19.34
2021-04-09 9937 39318 47 1954349 49.70 49.75 49.70 49.70 0.00 0% 49.70 1 49.75 3 19.34
2021-04-12 9937 99191 58 4901616 49.50 49.65 49.40 49.40 0.30 -0.6% 49.35 12 49.40 3 19.22
2021-04-13 9937 31517 43 1561885 49.50 49.65 49.50 49.50 0.10 0.2% 49.45 6 49.50 1 19.26
2021-04-14 9937 63543 50 3136954 49.45 49.50 49.20 49.25 0.25 -0.51% 49.20 3 49.25 2 19.16
2021-04-15 9937 17103 49 844816 49.35 49.50 49.30 49.30 0.05 0.1% 49.30 1 49.35 3 19.18
2021-04-16 9937 89407 71 4391552 49.10 49.25 49.00 49.20 0.10 -0.2% 49.15 3 49.30 6 19.14
2021-04-19 9937 43320 126 2140960 49.25 49.50 49.25 49.40 0.20 0.41% 49.35 4 49.40 7 19.22
2021-04-20 9937 36377 109 1799816 49.40 49.60 49.40 49.40 0.00 0% 49.40 3 49.50 14 19.22
2021-04-21 9937 54787 87 2717973 49.40 49.80 49.40 49.50 0.10 0.2% 49.50 13 49.55 8 19.26
2021-04-22 9937 36844 84 1826459 49.50 49.70 49.50 49.60 0.10 0.2% 49.50 6 49.60 7 19.30
2021-04-23 9937 58065 70 2883370 49.50 49.80 49.50 49.60 0.00 0% 49.55 2 49.75 9 19.30
2021-04-26 9937 12532 30 621638 49.65 49.65 49.55 49.65 0.05 0.1% 49.60 2 49.65 5 19.32
2021-04-27 9937 27144 25 1345276 49.60 49.60 49.45 49.60 0.05 -0.1% 49.50 12 49.60 14 19.30
2021-04-28 9937 39055 45 1934623 49.60 49.65 49.45 49.65 0.05 0.1% 49.60 1 49.65 8 19.32
2021-04-29 9937 46109 55 2285348 49.50 49.65 49.45 49.65 0.00 0% 49.55 4 49.65 4 19.32
2021-05-03 9937 44472 72 2202767 49.35 49.60 49.35 49.60 0.05 -0.1% 49.60 5 49.65 4 19.30
2021-05-04 9937 171353 144 8588481 49.65 50.90 49.60 49.70 0.10 0.2% 49.65 1 49.80 1 19.34
2021-05-05 9937 79327 77 3921535 49.90 49.90 49.25 49.25 0.45 -0.91% 49.25 3 49.40 15 19.16
2021-05-06 9937 39093 38 1921017 49.25 49.30 49.05 49.05 0.20 -0.41% 49.05 3 49.10 8 19.09
2021-05-07 9937 11492 23 564519 49.00 49.20 49.00 49.20 0.15 0.31% 49.15 1 49.25 4 19.14
2021-05-10 9937 19268 30 947687 48.95 49.25 48.95 49.25 0.05 0.1% 49.10 4 49.25 2 19.16
2021-05-11 9937 56171 34 2760589 49.05 49.25 49.05 49.10 0.15 -0.3% 49.10 2 49.25 1 19.11
2021-05-12 9937 172711 151 8383050 49.05 49.20 45.40 48.15 0.95 -1.93% 48.00 1 48.15 6 18.74
2021-05-13 9937 205549 193 9673083 48.00 48.65 45.80 47.20 0.95 -1.97% 46.95 2 47.40 2 18.37
2021-05-14 9937 44045 58 2093712 47.20 47.85 47.05 47.30 0.10 0.21% 47.30 2 47.45 1 16.54
2021-05-17 9937 52117 52 2449252 47.00 48.10 46.50 46.55 0.75 -1.59% 46.50 1 46.80 1 16.28
2021-05-18 9937 26354 35 1240512 46.55 47.20 46.55 47.15 0.60 1.29% 47.00 3 47.20 2 16.49
2021-05-19 9937 81062 52 3844717 47.20 47.70 47.20 47.30 0.15 0.32% 47.30 1 47.60 1 16.54
2021-05-20 9937 40746 55 1914326 47.00 47.40 46.85 47.00 0.30 -0.63% 47.00 1 47.40 1 16.43
2021-05-21 9937 6028 14 285532 47.00 47.55 47.00 47.40 0.40 0.85% 47.10 6 47.45 2 16.57
2021-05-24 9937 18283 29 863888 47.40 47.40 47.00 47.35 0.05 -0.11% 47.35 1 47.40 18 16.56
2021-05-25 9937 34299 33 1616352 47.00 47.50 46.85 47.50 0.15 0.32% 47.50 1 47.55 1 16.61
2021-05-26 9937 14120 22 668941 47.45 47.45 47.10 47.10 0.40 -0.84% 47.10 7 47.45 3 16.47
2021-05-27 9937 36596 38 1718357 47.00 47.15 46.90 47.15 0.05 0.11% 46.90 1 47.15 1 16.49
2021-05-28 9937 24765 33 1167681 47.00 47.30 46.90 47.15 0.00 0% 47.10 1 47.20 4 16.49
2021-05-31 9937 25274 37 1187396 47.00 47.00 46.95 47.00 0.15 -0.32% 47.00 3 47.20 1 16.43
2021-06-01 9937 27253 35 1279463 46.95 47.00 46.90 46.95 0.05 -0.11% 46.95 4 47.05 3 16.42
2021-06-02 9937 12391 16 585735 46.90 47.45 46.90 47.35 0.40 0.85% 47.35 2 47.40 14 16.56
2021-06-03 9937 44544 32 2118162 47.45 47.80 47.40 47.80 0.45 0.95% 47.45 1 47.80 2 16.71
2021-06-04 9937 11020 15 526956 47.75 47.85 47.75 47.85 0.05 0.1% 47.80 1 47.85 9 16.73
2021-06-07 9937 24764 26 1171471 47.70 47.70 47.25 47.65 0.20 -0.42% 47.30 4 47.70 3 16.66
2021-06-08 9937 22069 19 1054039 47.80 47.80 47.70 47.80 0.15 0.31% 47.65 6 47.80 1 16.71
2021-06-09 9937 16670 25 790638 47.80 47.85 47.20 47.20 0.60 -1.26% 47.20 5 47.55 1 16.50
2021-06-10 9937 39292 33 1843284 46.65 47.00 46.65 47.00 0.20 -0.42% 47.00 5 47.25 1 16.43
2021-06-11 9937 71339 40 3411186 47.20 49.20 47.00 47.90 0.90 1.91% 47.65 2 47.95 1 16.75
2021-06-15 9937 3204 36 153085 47.90 47.90 47.70 47.70 0.20 -0.42% 47.65 2 47.70 1 16.68
2021-06-16 9937 32042 23 1529318 47.60 47.95 47.60 47.70 0.00 0% 47.70 1 47.90 2 16.68
2021-06-17 9937 24097 27 1153376 47.70 47.95 47.70 47.95 0.25 0.52% 47.90 1 48.05 2 16.77
2021-06-18 9937 78134 65 3709779 47.40 47.55 47.35 47.55 0.40 -0.83% 47.50 10 47.80 1 16.63
2021-06-21 9937 396348 160 18824730 47.55 47.55 47.25 47.50 0.05 -0.11% 47.50 7 47.60 6 16.61
2021-06-22 9937 425014 98 20194666 47.50 47.95 47.40 47.55 0.05 0.11% 47.55 2 47.60 2 16.63
2021-06-23 9937 33909 34 1624362 47.65 48.00 47.60 48.00 0.45 0.95% 47.90 6 48.00 5 16.78
2021-06-24 9937 24002 17 1148446 47.75 48.05 47.75 47.75 0.25 -0.52% 47.75 8 48.10 2 16.70
2021-06-25 9937 55029 43 2654496 47.80 48.60 47.80 48.20 0.45 0.94% 48.20 1 48.40 2 16.85
2021-06-28 9937 42852 41 2041417 48.20 48.20 47.50 47.50 0.70 -1.45% 47.50 13 48.40 3 16.61
2021-06-29 9937 32802 40 1567330 47.65 47.90 47.65 47.90 0.40 0.84% 47.80 1 48.00 3 16.75
2021-06-30 9937 12478 17 600191 48.15 48.20 48.00 48.00 0.10 0.21% 47.80 2 48.00 1 16.78
2021-07-01 9937 33321 34 1609308 47.50 48.80 47.50 48.00 0.00 0% 47.90 7 48.00 4 16.78
2021-07-02 9937 14889 22 713252 48.00 48.00 47.65 48.00 0.00 0% 47.90 1 48.05 5 16.78
2021-07-05 9937 18337 28 881938 48.00 48.20 47.85 48.20 0.20 0.42% 48.20 1 48.35 2 16.85
2021-07-06 9937 9001 9 433300 48.00 48.35 48.00 48.30 0.10 0.21% 48.05 2 48.30 2 16.89
2021-07-07 9937 17033 26 817708 48.00 48.05 47.95 48.00 0.30 -0.62% 48.00 11 48.05 6 16.78
2021-07-08 9937 77125 29 3730801 48.30 48.50 48.10 48.10 0.10 0.21% 48.05 1 48.40 4 16.82
2021-07-09 9937 34077 35 1634605 48.05 48.10 47.75 48.10 0.00 0% 48.10 4 48.35 5 16.82
2021-07-12 9937 6152 13 295402 48.10 48.35 47.85 48.35 0.25 0.52% 47.85 5 48.35 6 16.91
2021-07-13 9937 58052 36 2799995 48.30 48.45 48.10 48.10 0.25 -0.52% 48.10 4 48.30 8 16.82
2021-07-14 9937 4001 4 192751 48.20 48.20 48.15 48.15 0.05 0.1% 48.00 3 48.30 6 16.84
2021-07-15 9937 2059 22 99550 48.15 48.15 48.15 48.15 0.00 0% 47.85 6 48.15 2 16.84
2021-07-19 9937 57528 46 2763032 48.05 48.35 47.70 48.35 0.00 0.42% 48.35 9 48.40 3 16.91
2021-07-20 9937 8018 11 384715 48.00 48.00 47.85 48.00 0.35 -0.72% 47.95 2 48.25 5 16.78
2021-07-21 9937 20011 20 954979 47.95 48.30 47.50 48.30 0.30 0.62% 47.60 14 48.30 5 16.89
2021-07-22 9937 47000 37 2281650 48.40 48.75 48.00 48.65 0.35 0.72% 48.30 3 48.60 3 17.01
2021-07-23 9937 10382 15 505974 48.85 48.85 48.40 48.40 0.25 -0.51% 48.40 3 48.60 1 16.92
2021-07-26 9937 9079 15 438504 48.10 48.80 48.10 48.30 0.10 -0.21% 48.15 1 48.60 3 16.89
2021-07-27 9937 11114 17 538943 48.50 48.55 48.45 48.45 0.15 0.31% 48.15 1 48.45 4 16.94
2021-07-28 9937 20011 17 961787 48.70 48.70 47.85 48.05 0.40 -0.83% 48.05 1 48.10 3 16.80
2021-07-29 9937 23001 13 1110198 47.85 48.65 47.85 48.65 0.60 1.25% 48.50 3 48.65 4 17.01
2021-07-30 9937 47338 51 2310308 48.50 49.15 48.45 48.45 0.20 -0.41% 48.45 3 49.00 3 16.94
2021-08-02 9937 24700 33 1207669 48.95 49.15 48.60 49.15 0.70 1.44% 49.15 1 49.20 2 17.19
2021-08-03 9937 14953 36 732091 49.20 49.20 48.70 48.75 0.40 -0.81% 48.60 3 48.90 2 17.05
2021-08-04 9937 401873 27 19668790 49.10 49.10 48.75 48.95 0.20 0.41% 48.55 1 48.95 2 17.12
2021-08-05 9937 17178 18 834980 48.90 48.90 48.50 48.50 0.45 -0.92% 48.50 2 48.90 4 16.96
2021-08-06 9937 49307 37 2404463 48.50 49.00 48.50 48.95 0.45 0.93% 48.60 5 48.95 2 17.12
2021-08-09 9937 21387 27 1042904 48.55 48.90 48.55 48.80 0.15 -0.31% 48.80 3 48.95 4 17.06
2021-08-10 9937 24504 28 1191653 48.55 48.90 48.55 48.60 0.20 -0.41% 48.60 6 48.95 5 16.99
2021-08-11 9937 38222 48 1865287 48.80 48.80 48.80 48.80 0.20 0.41% 48.80 5 48.95 1 17.06
2021-08-12 9937 21778 21 1066349 48.80 49.00 48.75 48.75 0.05 -0.1% 49.00 6 49.10 4 17.05
2021-08-13 9937 45304 25 2226222 49.15 49.20 49.10 49.20 0.45 0.92% 48.85 1 49.20 4 18.09
2021-08-16 9937 19417 44 951833 49.25 49.25 48.85 49.15 0.05 -0.1% 48.80 5 49.20 4 18.07
2021-08-17 9937 5079 12 249120 48.65 49.15 48.65 49.15 0.00 0% 48.65 2 49.15 1 18.07
2021-08-18 9937 12106 18 592291 49.20 49.20 48.55 49.15 0.00 0% 49.00 2 49.20 5 18.07
2021-08-19 9937 66003 60 3220547 48.95 48.95 48.50 48.65 0.50 -1.02% 48.65 3 48.75 1 17.89
2021-08-20 9937 53484 43 2603854 48.65 48.85 48.40 48.85 0.20 0.41% 48.65 5 48.90 2 17.96
2021-08-23 9937 10150 24 497700 49.00 49.10 48.85 49.10 0.25 0.51% 49.05 20 49.10 7 18.05
2021-08-24 9937 26647 29 1311604 49.20 49.25 49.10 49.25 0.15 0.31% 49.00 3 49.30 5 18.11
2021-08-25 9937 20592 36 1009486 49.00 49.25 48.85 49.20 0.05 -0.1% 48.95 1 49.20 1 18.09
2021-08-26 9937 73099 72 3593445 49.20 49.35 48.85 49.35 0.15 0.3% 49.25 1 49.35 3 18.14
2021-08-27 9937 38313 48 1833765 48.35 48.35 47.05 47.90 0.00 -2.94% 47.80 4 47.90 5 17.61
2021-08-30 9937 16319 25 781469 47.90 48.30 47.60 48.20 0.30 0.63% 48.05 1 48.25 1 17.72
2021-08-31 9937 32734 60 1583778 48.20 48.50 48.05 48.50 0.30 0.62% 48.50 10 48.80 1 17.83
2021-09-01 9937 27770 46 1348351 48.10 49.00 48.10 49.00 0.50 1.03% 48.50 10 49.00 16 18.01
2021-09-02 9937 2445 10 119807 49.00 49.00 49.00 49.00 0.00 0% 48.35 1 48.95 3 18.01
2021-09-03 9937 60670 52 2972529 48.50 49.20 48.50 49.20 0.20 0.41% 49.15 12 49.25 5 18.09
2021-09-06 9937 1013 10 49633 49.00 49.00 49.00 49.00 0.20 -0.41% 48.70 1 49.00 3 18.01
2021-09-07 9937 8952 22 435837 48.80 48.80 48.60 48.60 0.40 -0.82% 48.60 1 49.00 4 17.87
2021-09-08 9937 8307 18 402459 48.60 48.60 48.45 48.45 0.15 -0.31% 48.45 5 48.55 4 17.81
2021-09-09 9937 17033 14 824774 48.50 48.50 48.25 48.35 0.10 -0.21% 48.25 5 48.55 1 17.78
2021-09-10 9937 13747 15 666430 48.30 48.75 48.30 48.45 0.10 0.21% 48.45 2 48.70 2 17.81
2021-09-13 9937 2035 18 99141 48.85 48.85 48.60 48.60 0.15 0.31% 48.60 3 48.75 1 17.87
2021-09-14 9937 12005 17 582540 48.60 48.60 48.50 48.60 0.00 0% 48.60 3 48.80 1 17.87
2021-09-15 9937 18353 24 898276 48.65 49.00 48.65 49.00 0.40 0.82% 48.65 4 49.20 1 18.01
2021-09-16 9937 1504 8 73247 48.80 48.80 48.80 48.80 0.20 -0.41% 48.80 2 49.05 1 17.94
2021-09-17 9937 23000 20 1112850 48.60 48.80 48.25 48.25 0.55 -1.13% 48.25 4 48.70 1 17.74
2021-09-22 9937 27152 39 1310998 48.25 48.80 48.00 48.80 0.55 1.14% 48.50 1 48.85 2 17.94
2021-09-24 9937 29381 32 1432452 48.80 48.80 48.60 48.80 0.00 0% 48.40 7 48.80 3 17.94
2021-09-27 9937 34630 43 1693826 48.80 49.10 48.70 48.70 0.10 -0.2% 48.60 1 48.80 2 17.90
2021-09-28 9937 8025 15 390958 48.25 48.80 48.25 48.80 0.10 0.21% 48.80 2 48.95 1 17.94
2021-09-29 9937 74321 79 3571256 48.55 48.55 47.60 48.35 0.45 -0.92% 48.35 3 48.40 2 17.78
2021-09-30 9937 21705 35 1041424 47.70 48.40 47.70 48.40 0.05 0.1% 48.15 2 48.30 1 17.79
2021-10-01 9937 58190 55 2785819 48.00 48.00 47.65 48.00 0.40 -0.83% 47.85 2 48.10 1 17.65
2021-10-04 9937 6617 10 316428 47.75 48.00 47.75 48.00 0.00 0% 48.00 1 48.15 1 17.65
2021-10-05 9937 16023 18 770161 48.00 48.40 47.90 48.20 0.20 0.42% 48.05 1 48.30 2 17.72
2021-10-06 9937 5001 6 240598 48.00 48.25 48.00 48.05 0.15 -0.31% 47.85 1 48.25 1 17.67
2021-10-07 9937 258361 194 12311317 48.35 48.40 47.20 48.00 0.05 -0.1% 47.90 4 48.00 1 17.65
2021-10-08 9937 482106 246 22902110 48.00 48.00 47.35 47.55 0.45 -0.94% 47.50 1 47.55 1 17.48
2021-10-12 9937 59574 57 2830633 47.55 47.85 47.30 47.80 0.25 0.53% 47.70 1 47.80 5 17.57
2021-10-13 9937 57110 45 2736520 48.15 48.15 47.85 47.95 0.15 0.31% 47.90 1 48.00 5 17.63
2021-10-14 9937 11052 16 532597 48.20 48.20 48.15 48.15 0.20 0.42% 48.05 1 48.15 3 17.70
2021-10-18 9937 42147 40 2040489 48.35 48.50 48.30 48.50 0.00 0.73% 48.35 1 48.70 8 17.83
2021-10-19 9937 50034 47 2414400 48.60 48.65 48.10 48.10 0.40 -0.82% 48.20 10 48.35 2 17.68
2021-10-20 9937 20002 18 964549 48.25 48.50 48.15 48.15 0.05 0.1% 48.15 3 48.25 2 17.70
2021-10-21 9937 27013 25 1302276 48.20 48.30 48.15 48.15 0.00 0% 48.15 4 48.25 4 17.70
2021-10-22 9937 19811 26 954949 48.20 48.40 48.15 48.15 0.00 0% 48.20 1 48.25 2 17.70
2021-10-25 9937 32424 38 1558948 47.80 48.20 47.80 48.20 0.05 0.1% 48.15 1 48.25 2 17.72
2021-10-26 9937 55011 46 2655107 48.20 48.35 48.20 48.30 0.10 0.21% 48.20 1 48.30 2 17.76
2021-10-27 9937 12490 16 601135 48.10 48.30 48.05 48.30 0.00 0% 48.20 1 48.30 1 17.76
2021-10-28 9937 22101 23 1069099 48.20 48.45 48.05 48.45 0.15 0.31% 48.35 1 48.50 5 17.81
2021-10-29 9937 20052 21 968236 48.50 48.50 48.05 48.10 0.35 -0.72% 48.20 2 48.30 1 17.68
2021-11-01 9937 29339 36 1411565 48.05 48.30 48.00 48.20 0.10 0.21% 48.10 4 48.20 2 17.72
2021-11-02 9937 3151 12 152394 48.45 48.45 48.15 48.15 0.05 -0.1% 48.10 12 48.40 5 17.70
2021-11-03 9937 12015 16 578485 48.15 48.30 48.00 48.30 0.15 0.31% 48.10 9 48.30 1 17.76
2021-11-04 9937 15898 27 770912 48.30 48.55 48.30 48.55 0.25 0.52% 48.50 3 48.55 5 17.85
2021-11-05 9937 22109 24 1067406 48.05 48.60 48.05 48.20 0.35 -0.72% 48.20 2 48.30 1 17.72
2021-11-08 9937 8151 20 394901 48.15 48.50 48.15 48.50 0.30 0.62% 48.45 1 48.50 2 17.83
2021-11-09 9937 30557 30 1481750 48.45 48.50 48.45 48.50 0.00 0% 48.25 19 48.55 3 17.83
2021-11-10 9937 15993 26 772137 48.20 48.55 48.10 48.55 0.05 0.1% 48.20 1 48.55 9 17.85
2021-11-11 9937 17052 26 823636 48.15 48.50 48.15 48.50 0.05 -0.1% 48.20 2 48.55 2 17.83
2021-11-12 9937 36274 36 1755145 48.45 48.50 48.15 48.45 0.05 -0.1% 48.20 3 48.50 1 18.35
2021-11-15 9937 16127 19 780947 48.45 48.45 48.25 48.35 0.10 -0.21% 48.35 9 48.50 4 18.31
2021-11-16 9937 88238 66 4301766 48.40 48.95 48.35 48.85 0.50 1.03% 48.80 1 48.90 2 18.50
2021-11-17 9937 16198 26 787749 48.50 48.95 48.45 48.75 0.10 -0.2% 48.75 29 48.80 7 18.47
2021-11-18 9937 50178 49 2460599 48.80 49.25 48.80 49.10 0.35 0.72% 49.05 1 49.15 2 18.60
2021-11-19 9937 30579 38 1484206 48.40 48.80 48.40 48.75 0.35 -0.71% 48.75 2 48.80 8 18.47
2021-11-22 9937 1508 14 73476 48.75 48.75 48.75 48.75 0.00 0% 48.65 1 48.80 1 18.47
2021-11-23 9937 15210 22 738032 48.45 49.00 48.40 48.40 0.35 -0.72% 48.40 3 48.45 1 18.33
2021-11-24 9937 27348 44 1331469 48.50 48.85 48.45 48.80 0.40 0.83% 48.45 2 48.80 2 18.48
2021-11-25 9937 3393 20 165364 48.80 48.80 48.80 48.80 0.00 0% 48.60 9 48.80 7 18.48
2021-11-26 9937 42293 50 2055462 48.45 48.80 48.40 48.80 0.00 0% 48.75 3 48.80 3 18.48
2021-11-29 9937 23048 44 1122035 48.75 48.80 48.45 48.80 0.00 0% 48.70 1 48.75 1 18.48
2021-11-30 9937 27078 31 1316824 48.80 48.80 48.45 48.55 0.25 -0.51% 48.55 3 48.75 2 18.39
2021-12-01 9937 29423 46 1436291 48.40 49.10 48.40 48.80 0.25 0.51% 48.80 1 49.00 2 18.48
2021-12-02 9937 20004 15 971693 48.50 48.75 48.50 48.60 0.20 -0.41% 48.60 1 48.80 2 18.41
2021-12-03 9937 16103 20 785003 48.45 48.90 48.45 48.90 0.30 0.62% 48.75 1 48.90 1 18.52
2021-12-06 9937 18089 29 881562 48.80 49.10 48.50 49.10 0.20 0.41% 48.60 3 48.75 2 18.60
2021-12-07 9937 4148 22 201938 48.60 48.75 48.60 48.75 0.35 -0.71% 48.75 4 48.85 1 18.47
2021-12-08 9937 7130 37 349018 48.95 49.00 48.90 49.00 0.25 0.51% 48.80 19 49.00 4 18.56
2021-12-09 9937 9203 14 450398 48.95 48.95 48.95 48.95 0.05 -0.1% 48.75 4 49.00 6 18.54
2021-12-10 9937 4231 19 206952 48.95 48.95 48.85 48.85 0.10 -0.2% 48.85 10 48.95 1 18.50
2021-12-13 9937 21271 20 1042151 48.95 49.00 48.95 49.00 0.15 0.31% 49.00 1 49.10 2 18.56
2021-12-14 9937 27248 25 1323991 48.30 48.70 48.30 48.60 0.40 -0.82% 48.50 14 48.65 1 18.41
2021-12-15 9937 36124 39 1768676 48.60 49.20 48.50 49.00 0.40 0.82% 48.80 1 49.00 1 18.56
2021-12-16 9937 14436 23 705430 48.50 48.95 48.50 48.95 0.05 -0.1% 48.80 1 49.00 4 18.54
2021-12-17 9937 4206060 20 204836338 48.65 49.15 48.60 49.00 0.05 0.1% 48.90 1 49.10 1 18.56
2021-12-20 9937 40537 41 1982402 48.65 49.10 48.65 49.10 0.10 0.2% 48.90 1 49.10 2 18.60
2021-12-21 9937 11149 31 546891 48.95 49.10 48.95 49.10 0.00 0% 48.90 1 49.10 3 18.60
2021-12-22 9937 5304 9 259896 49.00 49.00 49.00 49.00 0.10 -0.2% 49.00 1 49.05 3 18.56
2021-12-23 9937 2855013 37 139050033 48.70 49.05 48.70 49.00 0.00 0% 48.90 1 49.05 8 18.56
2021-12-24 9937 41000 28 2007450 49.00 49.10 48.70 49.00 0.00 0% 48.90 3 49.00 1 18.56
2021-12-27 9937 19830 23 971443 49.00 49.00 49.00 49.00 0.00 0% 48.95 4 49.00 3 18.56
2021-12-28 9937 76099 54 3720476 48.95 49.00 48.70 48.70 0.30 -0.61% 48.70 1 48.90 2 18.45
2021-12-29 9937 112001 62 5484899 49.00 49.00 48.70 49.00 0.30 0.62% 49.00 6 49.05 15 18.56
2021-12-30 9937 289204 87 14170735 48.90 49.00 48.90 49.00 0.00 0% 48.95 1 49.00 28 18.56