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　　49.05
0
0%		49.00
-0.05
-0.1%		48.90
-0.1
-0.2%		49.00
0.1
0.2%		49.25
0.25
0.51%		 　49.30
0.05
0.1%		49.35
0.05
0.1%		49.40
0.05
0.1%		49.50
0.1
0.2%		49.50
0
0%		 　48.90
-0.6
-1.21%		49.15
0.25
0.51%		49.15
0
0%		49.35
0.2
0.41%		48.95
-0.4
-0.81%		 　49.15
0.2
0.41%		49.20
0.05
0.1%		49.30
0.1
0.2%		 49.19
2 月　　　　　　49.25
-0.05
-0.1%		49.25
0
0%		49.35
0.1
0.2%		49.30
-0.05
-0.1%		48.85
-0.45
-0.91%		 　48.85
0
0%		49.00
0.15
0.31%		49.30
0.3
0.61%		49.95
0.65
1.32%		49.45
-0.5
-1%		 　49.20
-0.25
-0.51%		48.80
-0.4
-0.81%		49.15
0.35
0.72%		49.00
-0.15
-0.31%		49.00
0
0%		 49.16
3 月49.15
0.15
0.31%		49.20
0.05
0.1%		49.25
0.05
0.1%		 　　48.90
-0.35
-0.71%		48.90
0
0%		48.90
0
0%		49.10
0.2
0.41%		48.85
-0.25
-0.51%		 　49.20
0.35
0.72%		48.95
-0.25
-0.51%		49.10
0.15
0.31%		49.30
0.2
0.41%		49.25
-0.05
-0.1%		 　48.95
-0.3
-0.61%		49.10
0.15
0.31%		49.10
0
0%		48.85
-0.25
-0.51%		49.00
0.15
0.31%		 　48.80
-0.2
-0.41%		49.15
0.35
0.72%		49.30
0.15
0.31%		49.25
-0.05
-0.1%		49.05
4 月48.85
-0.4
-0.81%		 　　　49.25
0.4
0.82%		49.05
-0.2
-0.41%		48.95
-0.1
-0.2%		 　48.60
-0.35
-0.72%		48.60
0
0%		48.70
0.1
0.21%		48.80
0.1
0.21%		48.50
-0.3
-0.61%		 　48.75
0.25
0.52%		48.80
0.05
0.1%		48.75
-0.05
-0.1%		48.90
0.15
0.31%		48.60
-0.3
-0.61%		 　48.35
-0.25
-0.51%		48.55
0.2
0.41%		48.85
0.3
0.62%		49.00
0.15
0.31%		48.90
-0.1
-0.2%		 48.78
5 月　　48.90
0
0%		 48.65
-0.25
-0.51%		48.50
-0.15
-0.31%		 　48.40
-0.1
-0.21%		48.50
0.1
0.21%		48.70
0.2
0.41%		48.50
-0.2
-0.41%		48.55
0.05
0.1%		 　48.55
0
0%		48.50
-0.05
-0.1%		48.45
-0.05
-0.1%		48.50
0.05
0.1%		48.40
-0.1
-0.21%		 　48.35
-0.05
-0.1%		48.35
0
0%		48.55
0.2
0.41%		48.90
0.35
0.72%		48.75
-0.15
-0.31%		 　48.80
0.05
0.1%		48.80
0
0%		48.57
6 月48.75
-0.05
-0.1%		48.50
-0.25
-0.51%		 　　48.95
0.45
0.93%		48.60
-0.35
-0.72%		48.95
0.35
0.72%		48.65
-0.3
-0.61%		48.95
0.3
0.62%		 　48.40
-0.55
-1.12%		48.95
0.55
1.14%		49.30
0.35
0.72%		49.20
-0.1
-0.2%		49.15
-0.05
-0.1%		 　48.75
-0.4
-0.81%		49.20
0.45
0.92%		49.20
0
0%		49.50
0.3
0.61%		49.50
0
0%		 　49.85
0.35
0.71%		49.00
-0.85
-1.71%		49.40
0.4
0.82%		49.25
-0.15
-0.3%		 49.05
7 月49.40
0.15
0.3%		 　50.40
1
2.02%		50.80
0.4
0.79%		50.40
-0.4
-0.79%		50.40
0
0%		50.40
0
0%		 　50.50
0.1
0.2%		50.40
-0.1
-0.2%		50.40
0
0%		50.40
0
0%		50.20
-0.2
-0.4%		 　50.20
0
0%		49.90
-0.3
-0.6%		49.70
-0.2
-0.4%		49.30
-0.4
-0.8%		49.15
-0.15
-0.3%		 　49.65
0.5
1.02%		48.50
-1.15
-2.32%		48.95
0.45
0.93%		48.95
0
0%		48.25
-0.7
-1.43%		 49.81
8 月48.90
0.65
1.35%		48.85
-0.05
-0.1%		48.85
0
0%		48.90
0.05
0.1%		48.85
-0.05
-0.1%		 　49.10
0.25
0.51%		49.05
-0.05
-0.1%		48.95
-0.1
-0.2%		49.10
0.15
0.31%		49.20
0.1
0.2%		 　48.80
-0.4
-0.81%		49.10
0.3
0.61%		49.15
0.05
0.1%		49.05
-0.1
-0.2%		48.90
-0.15
-0.31%		 　48.90
0
0%		49.00
0.1
0.2%		49.10
0.1
0.2%		49.25
0.15
0.31%		49.40
0.15
0.3%		 　49.00
-0.4
-0.81%		49.30
0.3
0.61%		49.05
-0.25
-0.51%		49.02
9 月48.90
-0.15
-0.31%		49.00
0.1
0.2%		 　49.20
0.2
0.41%		49.10
-0.1
-0.2%		48.90
-0.2
-0.41%		49.50
0.6
1.23%		 　　49.60
0.1
0.2%		49.65
0.05
0.1%		49.10
-0.55
-1.11%		49.85
0.75
1.53%		49.75
-0.1
-0.2%		 　50.00
0.25
0.5%		50.00
0
0%		49.55
-0.45
-0.9%		49.45
-0.1
-0.2%		49.55
0.1
0.2%		 　49.40
-0.15
-0.3%		49.60
0.2
0.4%		49.10
-0.5
-1.01%		49.65
0.55
1.12%		49.70
0.05
0.1%		 49.46
10 月　　49.10
-0.6
-1.21%		49.15
0.05
0.1%		49.00
-0.15
-0.31%		49.00
0
0%		 　　　49.20
0.2
0.41%		49.05
-0.15
-0.3%		49.20
0.15
0.31%		49.60
0.4
0.81%		 　49.55
-0.05
-0.1%		49.40
-0.15
-0.3%		49.80
0.4
0.81%		49.30
-0.5
-1%		49.45
0.15
0.3%		 　50.20
0.75
1.52%		50.30
0.1
0.2%		50.40
0.1
0.2%		50.70
0.3
0.6%		50.60
-0.1
-0.2%		 50.30
-0.3
-0.59%		49.7
11 月50.80
0.5
0.99%		50.30
-0.5
-0.98%		50.50
0.2
0.4%		50.80
0.3
0.59%		 　50.60
-0.2
-0.39%		50.70
0.1
0.2%		50.80
0.1
0.2%		50.50
-0.3
-0.59%		50.90
0.4
0.79%		 　51.00
0.1
0.2%		51.00
0
0%		50.40
-0.6
-1.18%		50.50
0.1
0.2%		50.40
-0.1
-0.2%		 　50.80
0.4
0.79%		50.80
0
0%		50.90
0.1
0.2%		51.50
0.6
1.18%		50.80
-0.7
-1.36%		 　50.90
0.1
0.2%		51.30
0.4
0.79%		51.50
0.2
0.39%		 50.83
12 月51.40
-0.1
-0.19%		51.50
0.1
0.19%		 　51.40
-0.1
-0.19%		51.40
0
0%		51.00
-0.4
-0.78%		51.50
0.5
0.98%		51.40
-0.1
-0.19%		 　51.00
-0.4
-0.78%		39.50
-11.5
-22.55%		52.00
12.5
31.65%		51.50
-0.5
-0.96%		51.30
-0.2
-0.39%		 　51.80
0.5
0.97%		51.50
-0.3
-0.58%		51.90
0.4
0.78%		51.80
-0.1
-0.19%		52.00
0.2
0.39%		 　52.00
0
0%		52.10
0.1
0.19%		51.90
-0.2
-0.38%		52.40
0.5
0.96%		51.50
-0.9
-1.72%		　51.15

說明:最高漲幅:31.65%最低跌幅:-22.55% 最高價:52.40最低價:39.50平均價:49.49,灰色底表示週末,漲143天(48.9)元,跌128天(-44.45)元,平盤37天
32%=1,2%=5,1%=55,0%=119,-0%=1,-1%=3,-2%=58,-3%=66,

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
2022-01-03 9937 369997 98 18127949 48.70 49.05 48.70 49.05 0.05 0% 49.05 2 49.10 2 18.58
2022-01-04 9937 35177 27 1721836 48.75 49.05 48.75 49.00 0.05 -0.1% 49.00 6 49.05 2 18.56
2022-01-05 9937 44160 51 2160038 48.70 49.00 48.70 48.90 0.10 -0.2% 48.80 1 49.05 3 18.52
2022-01-06 9937 28664 36 1404096 48.90 49.00 48.90 49.00 0.10 0.2% 48.80 3 49.05 3 18.56
2022-01-07 9937 24919 33 1224814 49.05 49.25 49.05 49.25 0.25 0.51% 49.10 1 49.25 7 18.66
2022-01-10 9937 19087 47 939437 49.10 49.30 49.10 49.30 0.05 0.1% 49.15 1 49.35 2 18.67
2022-01-11 9937 35410 51 1745307 48.95 49.35 48.95 49.35 0.05 0.1% 49.30 1 49.35 3 18.69
2022-01-12 9937 143250 99 7079525 49.25 49.60 49.25 49.40 0.05 0.1% 49.35 23 49.40 61 18.71
2022-01-13 9937 29603 37 1466279 49.50 49.60 49.50 49.50 0.10 0.2% 49.45 1 49.50 4 18.75
2022-01-14 9937 18636 23 922205 49.50 49.50 49.45 49.50 0.00 0% 49.45 5 49.55 16 18.75
2022-01-17 9937 81409 90 3984237 48.75 49.20 48.75 48.90 0.60 -1.21% 48.90 2 49.05 1 18.52
2022-01-18 9937 11328 28 554385 48.90 49.15 48.80 49.15 0.25 0.51% 48.85 2 49.15 6 18.62
2022-01-19 9937 4344897 65 211612962 48.80 49.20 48.80 49.15 0.00 0% 49.15 2 49.20 7 18.62
2022-01-20 9937 31572 41 1555300 49.10 49.35 49.10 49.35 0.20 0.41% 48.95 1 49.35 4 18.69
2022-01-21 9937 19571 43 960371 48.90 49.25 48.85 48.95 0.40 -0.81% 48.90 1 49.25 3 18.54
2022-01-24 9937 44029 53 2156545 48.75 49.25 48.65 49.15 0.20 0.41% 48.80 11 49.15 1 18.62
2022-01-25 9937 44143 58 2162536 49.00 49.20 48.75 49.20 0.05 0.1% 48.95 1 49.25 5 18.64
2022-01-26 9937 25010 29 1233246 49.70 49.80 49.10 49.30 0.10 0.2% 49.20 1 49.30 3 18.67
2022-02-07 9937 39262 64 1930651 48.90 49.35 48.80 49.25 0.05 -0.1% 49.05 9 49.25 15 18.66
2022-02-08 9937 40075 39 1973638 49.20 49.30 49.20 49.25 0.00 0% 49.20 3 49.25 7 18.66
2022-02-09 9937 48623 96 2399745 48.95 49.50 48.95 49.35 0.10 0.2% 49.30 1 49.35 18 18.69
2022-02-10 9937 35100 50 1729050 49.10 49.35 49.10 49.30 0.05 -0.1% 49.30 10 49.40 5 18.67
2022-02-11 9937 89124 81 4371341 49.15 49.25 48.85 48.85 0.45 -0.91% 48.80 3 49.10 21 18.50
2022-02-14 9937 38613 152 1890454 49.20 49.20 48.85 48.85 0.00 0% 48.85 1 49.10 13 18.50
2022-02-15 9937 45010 29 2201138 48.85 49.00 48.70 49.00 0.15 0.31% 48.95 2 49.05 2 18.56
2022-02-16 9937 46540 63 2284224 49.15 49.30 48.70 49.30 0.30 0.61% 49.25 1 49.30 6 18.67
2022-02-17 9937 60136 48 2982282 49.20 49.95 49.20 49.95 0.65 1.32% 49.80 1 49.95 3 18.92
2022-02-18 9937 36056 49 1783290 49.40 49.55 49.40 49.45 0.50 -1% 49.40 2 49.45 2 18.73
2022-02-21 9937 22129 180 1086977 49.10 49.25 49.00 49.20 0.25 -0.51% 49.15 4 49.25 6 18.64
2022-02-22 9937 57087 134 2792813 49.00 49.15 48.80 48.80 0.40 -0.81% 48.80 7 49.15 4 18.48
2022-02-23 9937 8026 28 394431 49.15 49.15 49.10 49.15 0.35 0.72% 49.00 1 49.20 3 18.62
2022-02-24 9937 30300 63 1484175 48.80 49.15 48.80 49.00 0.15 -0.31% 48.95 1 49.00 1 18.56
2022-02-25 9937 11375 147 556679 48.95 49.00 48.90 49.00 0.00 0% 48.95 3 49.00 1 18.56
2022-03-01 9937 26520 180 1308691 49.20 49.45 49.05 49.15 0.15 0.31% 49.05 3 49.25 5 18.62
2022-03-02 9937 13000 6 639850 49.25 49.25 49.20 49.20 0.05 0.1% 49.05 3 49.20 8 18.64
2022-03-03 9937 83000 42 4114350 49.15 49.95 49.15 49.25 0.05 0.1% 49.20 3 49.25 1 18.66
2022-03-07 9937 161862 209 7885175 48.75 49.00 48.50 48.90 0.20 -0.71% 48.60 2 48.75 1 18.52
2022-03-08 9937 76492 88 3733102 48.90 49.15 48.70 48.90 0.00 0% 48.60 5 48.85 1 18.52
2022-03-09 9937 33147 62 1619000 49.20 49.20 48.70 48.90 0.00 0% 48.80 2 48.90 13 18.52
2022-03-10 9937 32935 47 1608373 48.80 49.10 48.60 49.10 0.20 0.41% 48.90 2 49.15 10 18.60
2022-03-11 9937 38000 28 1853050 48.70 49.00 48.65 48.85 0.25 -0.51% 48.65 4 48.85 1 18.50
2022-03-14 9937 22000 15 1078950 48.85 49.20 48.85 49.20 0.35 0.72% 49.00 2 49.20 2 18.64
2022-03-15 9937 32000 10 1566400 49.00 49.00 48.85 48.95 0.25 -0.51% 48.95 1 49.00 2 18.54
2022-03-16 9937 12000 12 587200 48.75 49.10 48.75 49.10 0.15 0.31% 49.05 1 49.15 2 18.60
2022-03-17 9937 103000 64 5080100 49.20 49.45 49.20 49.30 0.20 0.41% 49.20 1 49.30 3 18.67
2022-03-18 9937 3000 2 147750 49.25 49.25 49.25 49.25 0.05 -0.1% 49.20 1 49.25 3 18.66
2022-03-21 9937 1000 1 48950 48.95 48.95 48.95 48.95 0.30 -0.61% 48.95 1 49.25 6 18.54
2022-03-22 9937 11000 11 537200 48.90 49.10 48.75 49.10 0.15 0.31% 48.75 10 49.05 2 18.60
2022-03-23 9937 17000 15 833000 48.80 49.10 48.80 49.10 0.00 0% 49.00 4 49.15 1 18.60
2022-03-24 9937 20000 20 981350 49.00 49.20 48.80 48.85 0.25 -0.51% 48.80 2 49.20 9 18.50
2022-03-25 9937 21000 20 1026400 48.60 49.00 48.60 49.00 0.15 0.31% 49.00 1 49.05 2 18.56
2022-03-28 9937 16000 16 780350 48.70 48.90 48.70 48.80 0.20 -0.41% 48.75 4 48.90 3 18.48
2022-03-29 9937 17000 13 833900 48.65 49.15 48.65 49.15 0.35 0.72% 49.00 1 49.20 4 18.62
2022-03-30 9937 28000 20 1378250 49.00 49.30 49.00 49.30 0.15 0.31% 49.00 3 49.30 7 18.82
2022-03-31 9937 5000 2 246250 49.25 49.25 49.25 49.25 0.05 -0.1% 49.10 1 49.25 2 18.80
2022-04-01 9937 15000 12 734000 49.00 49.05 48.85 48.85 0.40 -0.81% 48.85 2 49.10 7 18.64
2022-04-06 9937 49000 38 2401500 48.80 49.35 48.80 49.25 0.40 0.82% 48.90 1 49.25 14 18.80
2022-04-07 9937 36031 50 1762472 48.90 49.05 48.85 49.05 0.20 -0.41% 48.85 1 49.10 2 18.72
2022-04-08 9937 32000 30 1561700 48.80 48.95 48.75 48.95 0.10 -0.2% 48.75 1 48.95 2 18.68
2022-04-11 9937 69000 62 3353800 48.80 48.80 48.50 48.60 0.35 -0.72% 48.60 4 48.80 2 18.55
2022-04-12 9937 29000 20 1407850 48.55 48.60 48.50 48.60 0.00 0% 48.50 5 48.70 2 18.55
2022-04-13 9937 3000 3 146100 48.70 48.70 48.70 48.70 0.10 0.21% 48.60 1 48.70 1 18.59
2022-04-14 9937 7000 5 341400 48.75 48.80 48.75 48.80 0.10 0.21% 48.75 1 48.80 2 18.63
2022-04-15 9937 13000 12 631950 48.75 48.75 48.50 48.50 0.30 -0.61% 48.50 6 48.75 2 18.51
2022-04-18 9937 17000 16 826350 48.50 48.90 48.50 48.75 0.25 0.52% 48.55 1 48.85 2 18.61
2022-04-19 9937 6129 23 298407 48.65 48.80 48.60 48.80 0.05 0.1% 48.65 1 48.85 2 18.63
2022-04-20 9937 7000 7 341450 48.35 49.00 48.35 48.75 0.05 -0.1% 48.70 1 48.95 1 18.61
2022-04-21 9937 17479 19 857434 48.80 49.10 48.80 48.90 0.15 0.31% 48.70 1 48.95 2 18.66
2022-04-22 9937 12000 12 583350 48.60 48.65 48.60 48.60 0.30 -0.61% 48.60 4 48.70 6 18.55
2022-04-25 9937 118000 43 5709750 48.60 48.60 48.35 48.35 0.25 -0.51% 48.35 3 48.55 2 18.45
2022-04-26 9937 18000 11 871400 48.35 48.55 48.35 48.55 0.20 0.41% 48.50 15 48.60 2 18.53
2022-04-27 9937 37551 31 1834356 48.55 48.95 48.50 48.85 0.30 0.62% 48.65 1 49.00 1 18.64
2022-04-28 9937 9000 9 439950 48.80 49.00 48.80 49.00 0.15 0.31% 48.70 1 48.95 2 18.70
2022-04-29 9937 30000 25 1466200 48.60 49.20 48.50 48.90 0.10 -0.2% 48.90 1 49.20 3 18.66
2022-05-03 9937 4000 4 195300 48.60 48.90 48.60 48.90 0.00 0% 48.70 1 48.95 1 18.66
2022-05-05 9937 11000 10 534550 48.65 48.65 48.55 48.65 0.00 -0.51% 48.65 1 48.85 2 18.57
2022-05-06 9937 14000 12 677400 48.30 48.60 48.30 48.50 0.15 -0.31% 48.50 2 48.65 1 18.51
2022-05-09 9937 37567 49 1817090 48.30 48.40 48.30 48.40 0.10 -0.21% 48.35 2 48.50 1 18.47
2022-05-10 9937 4000 4 194250 48.40 48.70 48.40 48.50 0.10 0.21% 48.45 5 48.60 1 18.51
2022-05-11 9937 14000 10 678450 48.30 48.70 48.30 48.70 0.20 0.41% 48.50 1 48.75 1 19.72
2022-05-12 9937 36000 23 1744350 48.50 48.50 48.35 48.50 0.20 -0.41% 48.30 8 48.50 3 19.64
2022-05-13 9937 19000 16 919200 48.15 48.60 48.15 48.55 0.05 0.1% 48.30 2 48.60 3 19.66
2022-05-16 9937 1000 1 48550 48.55 48.55 48.55 48.55 0.00 0% 48.50 7 48.65 7 19.66
2022-05-17 9937 20000 16 970850 48.55 48.60 48.35 48.50 0.05 -0.1% 48.50 3 48.60 1 19.64
2022-05-18 9937 27000 26 1307950 48.20 48.60 48.20 48.45 0.05 -0.1% 48.40 3 48.65 2 19.62
2022-05-19 9937 13000 12 629800 48.35 48.50 48.35 48.50 0.05 0.1% 48.40 6 48.55 1 19.64
2022-05-20 9937 7000 7 339250 48.50 48.50 48.35 48.40 0.10 -0.21% 48.40 1 48.50 3 19.60
2022-05-23 9937 2000 2 96700 48.35 48.35 48.35 48.35 0.05 -0.1% 48.35 4 48.50 9 19.57
2022-05-24 9937 14081 23 680443 48.00 48.45 48.00 48.35 0.00 0% 48.25 6 48.40 2 19.57
2022-05-25 9937 30000 10 1455100 48.35 48.60 48.35 48.55 0.20 0.41% 48.50 6 48.55 1 19.66
2022-05-26 9937 22000 19 1072800 48.70 48.90 48.50 48.90 0.35 0.72% 48.55 3 48.85 2 19.80
2022-05-27 9937 27000 21 1322300 48.90 49.10 48.75 48.75 0.15 -0.31% 48.75 7 48.95 1 19.74
2022-05-30 9937 10000 10 489100 49.00 49.00 48.70 48.80 0.05 0.1% 48.75 1 49.00 3 19.76
2022-05-31 9937 1000 1 48800 48.80 48.80 48.80 48.80 0.00 0% 48.80 1 48.95 2 19.76
2022-06-01 9937 7000 7 342200 49.00 49.05 48.70 48.75 0.05 -0.1% 48.75 1 49.00 1 19.74
2022-06-02 9937 1000 1 48500 48.50 48.50 48.50 48.50 0.25 -0.51% 48.65 1 48.90 1 19.64
2022-06-06 9937 14000 12 682500 48.50 48.95 48.50 48.95 0.45 0.93% 48.60 1 49.00 3 19.82
2022-06-07 9937 29000 21 1417350 48.60 48.95 48.55 48.60 0.35 -0.72% 48.55 2 49.00 9 19.68
2022-06-08 9937 2000 2 97900 48.95 48.95 48.95 48.95 0.35 0.72% 48.60 4 49.00 7 19.82
2022-06-09 9937 15000 8 733050 48.65 48.95 48.65 48.65 0.30 -0.61% 48.65 1 49.00 1 19.70
2022-06-10 9937 19000 18 927600 48.55 48.95 48.55 48.95 0.30 0.62% 48.80 1 48.95 2 19.82
2022-06-13 9937 69000 66 3336300 48.10 48.55 47.65 48.40 0.55 -1.12% 48.30 5 48.75 2 19.60
2022-06-14 9937 19000 11 927800 48.70 48.95 48.65 48.95 0.55 1.14% 48.75 1 48.95 1 19.82
2022-06-15 9937 69000 55 3388850 48.95 49.35 48.60 49.30 0.35 0.72% 49.15 2 49.30 11 19.96
2022-06-16 9937 4000 3 196900 49.25 49.25 49.20 49.20 0.10 -0.2% 48.80 10 49.00 1 19.92
2022-06-17 9937 4000 4 196650 49.15 49.20 49.15 49.15 0.05 -0.1% 48.65 1 49.15 1 19.90
2022-06-20 9937 16025 19 778323 48.55 48.75 48.50 48.75 0.40 -0.81% 48.50 4 49.05 1 19.74
2022-06-21 9937 79000 67 3885400 49.25 49.30 48.80 49.20 0.45 0.92% 49.05 2 49.20 4 19.92
2022-06-22 9937 24000 17 1177250 49.20 49.20 48.90 49.20 0.00 0% 48.90 2 49.05 1 19.92
2022-06-23 9937 1392629 158 68857130 49.20 49.55 49.20 49.50 0.30 0.61% 49.45 5 49.50 3 20.04
2022-06-24 9937 637000 54 31502150 49.50 49.55 49.45 49.50 0.00 0% 49.05 4 49.50 4 20.04
2022-06-27 9937 654000 78 32403350 49.85 49.85 49.45 49.85 0.35 0.71% 49.50 1 49.85 7 20.18
2022-06-28 9937 17000 15 837600 49.50 49.55 49.00 49.00 0.85 -1.71% 48.85 1 49.55 1 19.84
2022-06-29 9937 11000 11 539450 48.75 49.40 48.75 49.40 0.40 0.82% 49.10 1 49.40 1 20.00
2022-06-30 9937 64000 50 3134000 49.35 49.50 48.65 49.25 0.15 -0.3% 49.15 2 49.25 4 19.94
2022-07-01 9937 142193 98 7034567 49.20 49.75 49.20 49.40 0.15 0.3% 49.35 5 49.50 4 20.00
2022-07-04 9937 500000 144 25198000 50.10 51.70 50.10 50.40 1.00 2.02% 50.30 17 50.40 12 20.40
2022-07-05 9937 288000 134 14683800 51.60 51.70 50.50 50.80 0.40 0.79% 50.70 12 50.80 22 20.57
2022-07-06 9937 188668 77 9523296 50.30 50.80 50.30 50.40 0.40 -0.79% 50.30 6 50.40 10 20.40
2022-07-07 9937 128000 66 6464100 49.85 50.90 49.85 50.40 0.00 0% 50.40 13 50.50 5 20.40
2022-07-08 9937 249000 95 12566300 50.50 50.90 50.40 50.40 0.00 0% 50.40 48 50.50 10 20.40
2022-07-11 9937 130000 58 6579200 51.60 51.60 50.50 50.50 0.10 0.2% 50.50 2 50.60 4 20.45
2022-07-12 9937 156000 64 7874800 50.40 50.80 50.40 50.40 0.10 -0.2% 50.40 11 50.50 10 20.40
2022-07-13 9937 131000 51 6609300 50.50 50.50 50.40 50.40 0.00 0% 50.40 6 50.50 10 20.40
2022-07-14 9937 109000 39 5495500 50.40 50.50 50.40 50.40 0.00 0% 50.40 8 50.50 7 20.40
2022-07-15 9937 110000 58 5538300 50.50 50.50 50.20 50.20 0.20 -0.4% 50.20 15 50.30 12 20.32
2022-07-18 9937 124000 63 6245800 50.30 50.60 50.00 50.20 0.00 0% 50.20 6 50.40 30 20.32
2022-07-19 9937 89000 46 4458300 50.40 50.40 49.90 49.90 0.30 -0.6% 49.80 28 49.90 1 20.20
2022-07-20 9937 130000 84 6476350 50.00 50.00 49.70 49.70 0.20 -0.4% 49.65 8 49.70 2 20.12
2022-07-21 9937 132000 56 6518800 49.70 49.70 49.10 49.30 0.40 -0.8% 49.25 8 49.30 9 19.96
2022-07-22 9937 117342 122 5766481 49.30 49.30 49.00 49.15 0.15 -0.3% 49.05 11 49.20 20 19.90
2022-07-25 9937 107000 56 5273300 49.20 49.65 49.10 49.65 0.50 1.02% 49.65 4 49.75 3 20.10
2022-07-26 9937 62000 50 2972350 47.55 48.50 47.50 48.50 0.00 -2.32% 48.15 2 48.50 1 19.64
2022-07-27 9937 16000 16 780750 48.80 48.95 48.35 48.95 0.45 0.93% 48.35 2 48.95 5 19.82
2022-07-28 9937 2000 2 97900 48.95 48.95 48.95 48.95 0.00 0% 48.70 2 48.95 2 19.82
2022-07-29 9937 2000 2 97250 49.00 49.00 48.25 48.25 0.70 -1.43% 48.85 1 48.90 2 19.53
2022-08-01 9937 13000 11 634450 48.90 48.90 48.45 48.90 0.65 1.35% 48.75 1 48.90 10 19.80
2022-08-02 9937 38000 22 1851000 48.45 48.85 48.40 48.85 0.05 -0.1% 48.70 1 48.90 5 19.78
2022-08-03 9937 33000 22 1613500 48.80 49.00 48.75 48.85 0.00 0% 48.70 2 48.85 4 19.78
2022-08-04 9937 82000 49 4002750 48.85 48.90 48.45 48.90 0.05 0.1% 48.80 2 49.00 7 19.80
2022-08-05 9937 33008 19 1612938 48.90 49.00 48.60 48.85 0.05 -0.1% 48.85 1 49.10 3 19.78
2022-08-08 9937 13000 9 637700 49.10 49.10 48.70 49.10 0.25 0.51% 48.95 2 49.10 1 19.88
2022-08-09 9937 11000 11 539300 49.10 49.10 48.95 49.05 0.05 -0.1% 49.05 1 49.10 1 19.86
2022-08-10 9937 12048 19 588189 48.65 48.95 48.65 48.95 0.10 -0.2% 48.95 1 49.00 2 19.82
2022-08-11 9937 12000 9 586800 49.00 49.10 48.80 49.10 0.15 0.31% 49.00 1 49.10 1 19.88
2022-08-12 9937 8000 6 393600 49.20 49.20 49.20 49.20 0.10 0.2% 49.00 1 49.20 2 19.92
2022-08-15 9937 4000 4 195600 49.10 49.10 48.80 48.80 0.40 -0.81% 49.00 1 49.15 1 19.92
2022-08-16 9937 43000 15 2109200 49.10 49.10 48.85 49.10 0.30 0.61% 49.05 1 49.15 2 20.04
2022-08-17 9937 48000 42 2347100 49.10 49.15 48.55 49.15 0.05 0.1% 48.80 1 49.15 2 20.06
2022-08-18 9937 56000 28 2745050 49.15 49.15 48.80 49.05 0.10 -0.2% 49.00 1 49.10 1 20.02
2022-08-19 9937 7000 5 342050 48.80 48.90 48.80 48.90 0.15 -0.31% 49.00 6 49.10 5 19.96
2022-08-22 9937 19956 33 976814 48.95 49.05 48.85 48.90 0.00 0% 48.85 2 48.95 1 19.96
2022-08-23 9937 15000 12 732850 48.70 49.00 48.70 49.00 0.10 0.2% 48.90 2 49.10 5 20.00
2022-08-24 9937 35000 11 1716850 49.05 49.25 48.90 49.10 0.10 0.2% 49.05 1 49.10 1 20.04
2022-08-25 9937 10000 8 492100 49.10 49.30 49.10 49.25 0.15 0.31% 49.20 1 49.25 1 20.10
2022-08-26 9937 34000 15 1678700 49.40 49.40 49.00 49.40 0.15 0.3% 49.35 1 49.50 4 20.16
2022-08-29 9937 57000 40 2792500 49.40 49.40 48.90 49.00 0.40 -0.81% 49.00 1 49.05 2 20.00
2022-08-30 9937 12000 6 588350 49.00 49.30 49.00 49.30 0.30 0.61% 49.10 2 49.30 3 20.12
2022-08-31 9937 31000 15 1519550 49.00 49.05 49.00 49.05 0.25 -0.51% 49.00 2 49.05 11 20.02
2022-09-01 9937 90310 67 4413913 49.00 49.05 48.60 48.90 0.15 -0.31% 48.90 2 49.05 2 19.96
2022-09-02 9937 35000 16 1713200 48.95 49.05 48.90 49.00 0.10 0.2% 49.00 7 49.20 6 20.00
2022-09-05 9937 8000 4 393700 49.20 49.30 49.20 49.20 0.20 0.41% 49.15 2 49.20 4 20.08
2022-09-06 9937 3000 3 148000 49.50 49.50 49.10 49.10 0.10 -0.2% 49.30 2 49.40 4 20.04
2022-09-07 9937 15000 15 735000 49.00 49.05 48.90 48.90 0.20 -0.41% 48.95 2 49.05 2 19.96
2022-09-08 9937 141000 45 6982950 49.40 49.65 49.35 49.50 0.60 1.23% 49.40 2 49.50 2 20.20
2022-09-12 9937 12000 10 592950 49.20 49.75 49.15 49.60 0.10 0.2% 49.40 1 49.60 1 20.24
2022-09-13 9937 1000 1 49650 49.65 49.65 49.65 49.65 0.05 0.1% 49.35 1 49.50 2 20.27
2022-09-14 9937 11000 8 541000 49.25 49.25 49.10 49.10 0.55 -1.11% 49.10 6 49.30 2 20.04
2022-09-15 9937 46000 33 2286950 49.05 50.00 49.05 49.85 0.75 1.53% 49.80 2 49.85 1 20.35
2022-09-16 9937 16000 13 796000 49.85 49.90 49.35 49.75 0.10 -0.2% 49.60 5 49.90 1 20.31
2022-09-19 9937 45269 53 2264101 49.80 51.00 49.65 50.00 0.25 0.5% 49.80 2 50.20 1 20.41
2022-09-20 9937 25000 19 1250850 50.20 50.30 49.80 50.00 0.00 0% 49.80 4 50.30 3 20.41
2022-09-21 9937 88000 55 4394350 49.75 50.30 49.50 49.55 0.45 -0.9% 49.55 4 50.10 4 20.22
2022-09-22 9937 12000 8 593750 49.40 49.50 49.40 49.45 0.10 -0.2% 49.45 14 49.60 1 20.18
2022-09-23 9937 2000 2 99100 49.55 49.55 49.55 49.55 0.10 0.2% 49.55 2 49.85 1 20.22
2022-09-26 9937 12000 9 591900 49.30 49.40 49.30 49.40 0.15 -0.3% 49.30 12 49.65 1 20.16
2022-09-27 9937 5000 5 246900 49.30 49.60 49.30 49.60 0.20 0.4% 49.40 7 49.60 1 20.24
2022-09-28 9937 24000 22 1179000 49.20 49.20 49.10 49.10 0.50 -1.01% 49.05 1 49.60 1 20.04
2022-09-29 9937 2000 2 98850 49.20 49.65 49.20 49.65 0.55 1.12% 49.20 5 49.65 2 20.27
2022-09-30 9937 27000 22 1338650 49.25 49.85 49.25 49.70 0.05 0.1% 49.65 1 49.75 3 20.29
2022-10-03 9937 4000 4 196300 49.05 49.10 49.05 49.10 0.60 -1.21% 49.10 4 49.60 1 20.04
2022-10-04 9937 10159 38 501346 48.70 49.90 48.70 49.15 0.05 0.1% 49.15 1 49.75 1 20.06
2022-10-05 9937 16000 14 783150 48.50 49.10 48.50 49.00 0.15 -0.31% 48.95 1 49.50 2 20.00
2022-10-06 9937 3000 2 146600 48.80 49.00 48.80 49.00 0.00 0% 49.00 2 49.75 1 20.00
2022-10-11 9937 6000 6 295100 49.20 49.55 49.05 49.20 0.00 0.41% 49.10 4 49.25 4 20.08
2022-10-12 9937 4000 4 196400 49.20 49.20 49.05 49.05 0.15 -0.3% 49.05 2 49.30 1 20.02
2022-10-13 9937 29000 17 1423450 49.10 49.20 49.05 49.20 0.15 0.31% 49.05 2 49.40 1 20.08
2022-10-14 9937 24000 23 1189500 49.20 49.80 49.20 49.60 0.40 0.81% 49.45 1 49.65 1 20.24
2022-10-17 9937 20000 18 992000 49.60 49.80 49.50 49.55 0.05 -0.1% 49.45 5 49.60 6 20.22
2022-10-18 9937 45000 30 2232600 49.60 49.90 49.40 49.40 0.15 -0.3% 49.35 3 49.80 1 20.16
2022-10-19 9937 53000 37 2637850 49.60 49.95 49.60 49.80 0.40 0.81% 49.80 2 49.95 4 20.33
2022-10-20 9937 19000 15 940100 49.60 49.60 49.30 49.30 0.50 -1% 49.30 3 49.55 1 20.12
2022-10-21 9937 15000 9 741400 49.50 49.60 49.35 49.45 0.15 0.3% 49.40 5 49.60 2 20.18
2022-10-24 9937 56000 47 2796050 49.55 50.40 49.55 50.20 0.75 1.52% 50.00 1 50.20 5 20.49
2022-10-25 9937 29000 29 1464500 50.20 50.90 50.10 50.30 0.10 0.2% 50.10 4 50.30 1 20.53
2022-10-26 9937 27000 25 1364100 50.40 50.70 50.40 50.40 0.10 0.2% 50.30 1 50.40 2 20.57
2022-10-27 9937 21000 18 1060500 50.40 50.70 50.20 50.70 0.30 0.6% 50.20 3 50.70 5 20.69
2022-10-28 9937 46654 57 2381977 50.80 51.50 50.60 50.60 0.10 -0.2% 50.50 2 50.80 2 20.65
2022-10-31 9937 19000 15 961900 50.30 51.00 50.30 50.30 0.30 -0.59% 50.20 2 50.50 2 20.53
2022-11-01 9937 14000 14 712400 50.90 51.10 50.70 50.80 0.50 0.99% 50.50 2 50.60 2 20.73
2022-11-02 9937 5000 5 252000 50.30 50.80 50.30 50.30 0.50 -0.98% 50.30 2 50.50 2 20.53
2022-11-03 9937 4000 4 202600 50.30 50.90 50.30 50.50 0.20 0.4% 50.30 2 50.50 1 20.61
2022-11-04 9937 6000 6 303800 50.10 50.90 50.10 50.80 0.30 0.59% 50.20 1 50.80 1 20.73
2022-11-07 9937 20000 19 1012700 50.90 50.90 50.40 50.60 0.20 -0.39% 50.30 6 50.60 2 20.65
2022-11-08 9937 33000 28 1679000 50.90 51.00 50.60 50.70 0.10 0.2% 50.60 2 50.70 1 20.69
2022-11-09 9937 3000 3 152100 50.50 50.80 50.50 50.80 0.10 0.2% 50.50 3 50.80 2 20.73
2022-11-10 9937 22203 28 1131077 50.80 51.10 50.50 50.50 0.30 -0.59% 50.50 8 50.70 1 20.61
2022-11-11 9937 40000 29 2035600 50.70 51.10 50.50 50.90 0.40 0.79% 50.50 6 50.70 1 20.78
2022-11-14 9937 25000 17 1267800 50.90 51.00 50.40 51.00 0.10 0.2% 50.50 3 51.00 7 21.25
2022-11-15 9937 51000 43 2591300 50.50 51.30 50.40 51.00 0.00 0% 50.70 3 51.00 1 21.25
2022-11-16 9937 19000 15 960300 50.50 50.90 50.40 50.40 0.60 -1.18% 50.40 1 50.60 1 21.00
2022-11-17 9937 19000 14 959000 50.40 50.80 50.40 50.50 0.10 0.2% 50.40 2 50.60 1 21.04
2022-11-18 9937 17000 12 858700 50.20 50.90 50.20 50.40 0.10 -0.2% 50.40 2 50.60 1 21.00
2022-11-21 9937 32000 23 1622100 50.80 50.90 50.40 50.80 0.40 0.79% 50.40 7 50.80 8 21.17
2022-11-22 9937 2000 2 101600 50.80 50.80 50.80 50.80 0.00 0% 50.50 3 50.90 3 21.17
2022-11-23 9937 27000 16 1375900 50.90 51.10 50.80 50.90 0.10 0.2% 50.90 1 51.00 15 21.21
2022-11-24 9937 57000 46 2925000 51.00 51.50 51.00 51.50 0.60 1.18% 51.00 1 51.50 9 21.46
2022-11-25 9937 32000 17 1621600 50.80 51.10 50.40 50.80 0.70 -1.36% 50.80 2 50.90 1 21.17
2022-11-28 9937 34000 21 1728000 50.80 51.00 50.50 50.90 0.10 0.2% 50.60 1 51.00 2 21.21
2022-11-29 9937 36000 26 1839300 51.10 51.30 50.80 51.30 0.40 0.79% 50.90 7 51.10 1 21.38
2022-11-30 9937 30000 27 1539100 51.30 51.50 50.90 51.50 0.20 0.39% 51.10 1 51.50 14 21.46
2022-12-01 9937 20000 16 1030200 51.50 51.70 51.30 51.40 0.10 -0.19% 51.40 2 51.50 2 21.42
2022-12-02 9937 4000 4 205600 51.60 51.60 51.20 51.50 0.10 0.19% 51.10 1 51.30 1 21.46
2022-12-05 9937 10000 8 513100 50.90 51.40 50.90 51.40 0.10 -0.19% 51.00 2 51.50 3 21.42
2022-12-06 9937 2000 2 102800 51.40 51.40 51.40 51.40 0.00 0% 51.00 4 51.50 2 21.42
2022-12-07 9937 17000 14 870500 51.40 51.40 51.00 51.00 0.40 -0.78% 51.00 2 51.40 2 21.25
2022-12-08 9937 21000 18 1075600 50.90 51.50 50.90 51.50 0.50 0.98% 51.30 4 51.50 6 21.46
2022-12-09 9937 9000 9 462100 51.50 51.50 51.10 51.40 0.10 -0.19% 51.10 2 51.40 1 21.42
2022-12-12 9937 2000 1 102000 51.00 51.00 51.00 51.00 0.40 -0.78% 51.00 2 51.50 2 21.25
2022-12-13 9937 33074 24 1301207 39.25 39.50 39.00 39.50 0.00 -22.55% 39.10 4 39.50 1 17.95
2022-12-14 9937 35000 18 1820100 52.00 52.10 52.00 52.00 0.00 31.65% 51.90 2 52.10 3 21.67
2022-12-15 9937 40000 22 2068600 51.20 52.30 51.10 51.50 0.50 -0.96% 51.50 8 51.90 1 21.46
2022-12-16 9937 32000 26 1648700 51.50 52.10 51.30 51.30 0.20 -0.39% 51.30 2 51.40 2 21.38
2022-12-19 9937 42000 28 2179200 51.50 52.00 51.50 51.80 0.50 0.97% 51.80 1 51.90 1 21.58
2022-12-20 9937 34000 22 1757700 51.60 51.90 51.50 51.50 0.30 -0.58% 51.50 3 51.60 11 21.46
2022-12-21 9937 19000 16 986600 52.00 52.10 51.90 51.90 0.40 0.78% 51.90 1 52.00 11 21.62
2022-12-22 9937 26000 14 1354400 52.00 52.30 51.80 51.80 0.10 -0.19% 51.80 4 51.90 3 21.58
2022-12-23 9937 18000 14 930400 51.60 52.00 51.50 52.00 0.20 0.39% 51.60 2 52.00 3 21.67
2022-12-26 9937 7000 7 363100 51.60 52.00 51.60 52.00 0.00 0% 52.00 1 52.10 1 21.67
2022-12-27 9937 6000 4 312200 52.00 52.10 52.00 52.10 0.10 0.19% 51.60 4 52.20 2 21.71
2022-12-28 9937 7000 3 363800 52.10 52.10 51.90 51.90 0.20 -0.38% 51.80 4 52.10 3 21.62
2022-12-29 9937 14000 10 728400 51.70 52.40 51.70 52.40 0.50 0.96% 51.80 3 52.40 3 21.83
2022-12-30 9937 31000 17 1607200 52.30 52.40 51.50 51.50 0.90 -1.72% 51.50 5 51.90 1 21.46