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　　51.80
0
0%		52.10
0.3
0.58%		52.10
0
0%		52.20
0.1
0.19%		 　52.60
0.4
0.77%		52.50
-0.1
-0.19%		52.50
0
0%		52.50
0
0%		 　　52.30
-0.2
-0.38%		52.10
-0.2
-0.38%		 　　　　　　　　　　　52.50
0.4
0.77%		54.50
2
3.81%		52.47
2 月55.30
0.8
1.47%		54.70
-0.6
-1.08%		54.80
0.1
0.18%		 　54.30
-0.5
-0.91%		54.30
0
0%		54.20
-0.1
-0.18%		54.10
-0.1
-0.18%		54.90
0.8
1.48%		 　54.80
-0.1
-0.18%		55.20
0.4
0.73%		57.40
2.2
3.99%		57.50
0.1
0.17%		57.60
0.1
0.17%		 　59.20
1.6
2.78%		59.00
-0.2
-0.34%		58.10
-0.9
-1.53%		58.70
0.6
1.03%		59.40
0.7
1.19%		 57.21
3 月　60.00
0.6
1.01%		59.70
-0.3
-0.5%		 　60.60
0.9
1.51%		61.70
1.1
1.82%		62.10
0.4
0.65%		63.00
0.9
1.45%		63.60
0.6
0.95%		 　67.40
3.8
5.97%		70.00
2.6
3.86%		65.00
-5
-7.14%		61.10
-3.9
-6%		63.30
2.2
3.6%		 　62.70
-0.6
-0.95%		61.50
-1.2
-1.91%		61.90
0.4
0.65%		61.50
-0.4
-0.65%		62.00
0.5
0.81%		 　63.00
1
1.61%		62.00
-1
-1.59%		61.90
-0.1
-0.16%		62.20
0.3
0.48%		61.80
-0.4
-0.64%		62.76
4 月 　　　　61.50
-0.3
-0.49%		60.20
-1.3
-2.11%		 　60.10
-0.1
-0.17%		59.90
-0.2
-0.33%		59.50
-0.4
-0.67%		59.90
0.4
0.67%		59.70
-0.2
-0.33%		 　59.20
-0.5
-0.84%		59.60
0.4
0.68%		59.70
0.1
0.17%		59.70
0
0%		59.60
-0.1
-0.17%		 　59.40
-0.2
-0.34%		59.10
-0.3
-0.51%		60.60
1.5
2.54%		59.40
-1.2
-1.98%		59.60
0.2
0.34%		 59.78
5 月　59.30
-0.3
-0.5%		59.40
0.1
0.17%		59.00
-0.4
-0.67%		60.50
1.5
2.54%		 　59.70
-0.8
-1.32%		59.80
0.1
0.17%		59.60
-0.2
-0.33%		59.20
-0.4
-0.67%		59.20
0
0%		 　58.80
-0.4
-0.68%		61.60
2.8
4.76%		64.00
2.4
3.9%		64.00
0
0%		64.20
0.2
0.31%		 　64.80
0.6
0.93%		64.70
-0.1
-0.15%		65.40
0.7
1.08%		64.70
-0.7
-1.07%		64.80
0.1
0.15%		 　64.90
0.1
0.15%		64.30
-0.6
-0.92%		65.30
1
1.56%		62.13
6 月65.00
-0.3
-0.46%		65.50
0.5
0.77%		 　64.80
-0.7
-1.07%		64.80
0
0%		65.20
0.4
0.62%		65.60
0.4
0.61%		65.80
0.2
0.3%		 　65.80
0
0%		65.90
0.1
0.15%		67.10
1.2
1.82%		67.00
-0.1
-0.15%		68.30
1.3
1.94%		 　68.10
-0.2
-0.29%		68.10
0
0%		69.90
1.8
2.64%		 　　　69.80
-0.1
-0.14%		70.00
0.2
0.29%		70.10
0.1
0.14%		71.10
1
1.43%		73.60
2.5
3.52%		 68
7 月　　80.10
6.5
8.83%		72.50
-7.6
-9.49%		65.40
-7.1
-9.79%		66.00
0.6
0.92%		65.20
-0.8
-1.21%		 　64.80
-0.4
-0.61%		64.90
0.1
0.15%		64.70
-0.2
-0.31%		65.10
0.4
0.62%		66.20
1.1
1.69%		 　　67.30
1.1
1.66%		67.30
0
0%		67.10
-0.2
-0.3%		67.30
0.2
0.3%		 　67.40
0.1
0.15%		68.00
0.6
0.89%		 69.40
1.4
2.06%		69.60
0.2
0.29%		 70.00
0.4
0.57%		67.89
8 月69.60
-0.4
-0.57%		68.90
-0.7
-1.01%		 69.20
0.3
0.44%		 　68.40
-0.8
-1.16%		66.50
-1.9
-2.78%		67.10
0.6
0.9%		66.00
-1.1
-1.64%		67.00
1
1.52%		 　66.40
-0.6
-0.9%		66.80
0.4
0.6%		66.60
-0.2
-0.3%		66.40
-0.2
-0.3%		66.60
0.2
0.3%		 　66.80
0.2
0.3%		67.50
0.7
1.05%		66.80
-0.7
-1.04%		67.60
0.8
1.2%		67.50
-0.1
-0.15%		 　67.50
0
0%		67.90
0.4
0.59%		68.10
0.2
0.29%		68.10
0
0%		67.47
9 月68.80
0.7
1.03%		 　69.30
0.5
0.73%		69.50
0.2
0.29%		68.90
-0.6
-0.86%		68.20
-0.7
-1.02%		68.40
0.2
0.29%		 　68.30
-0.1
-0.15%		67.80
-0.5
-0.73%		68.50
0.7
1.03%		68.70
0.2
0.29%		68.60
-0.1
-0.15%		 　68.70
0.1
0.15%		68.60
-0.1
-0.15%		68.20
-0.4
-0.58%		69.40
1.2
1.76%		69.10
-0.3
-0.43%		 　68.90
-0.2
-0.29%		69.00
0.1
0.15%		68.20
-0.8
-1.16%		68.20
0
0%		 68.67
10 月　68.50
0.3
0.44%		69.00
0.5
0.73%		68.70
-0.3
-0.43%		68.10
-0.6
-0.87%		67.60
-0.5
-0.73%		 　　　68.40
0.8
1.18%		68.70
0.3
0.44%		68.40
-0.3
-0.44%		 　68.10
-0.3
-0.44%		67.60
-0.5
-0.73%		66.60
-1
-1.48%		67.60
1
1.5%		67.00
-0.6
-0.89%		 　66.50
-0.5
-0.75%		66.10
-0.4
-0.6%		64.90
-1.2
-1.82%		63.40
-1.5
-2.31%		64.90
1.5
2.37%		 64.30
-0.6
-0.92%		66.81
11 月64.30
0
0%		64.50
0.2
0.31%		66.00
1.5
2.33%		 　66.40
0.4
0.61%		66.40
0
0%		66.20
-0.2
-0.3%		66.30
0.1
0.15%		67.00
0.7
1.06%		 　67.20
0.2
0.3%		67.70
0.5
0.74%		68.00
0.3
0.44%		68.70
0.7
1.03%		69.00
0.3
0.44%		 　69.80
0.8
1.16%		70.30
0.5
0.72%		69.70
-0.6
-0.85%		69.70
0
0%		69.00
-0.7
-1%		 　68.60
-0.4
-0.58%		68.80
0.2
0.29%		68.80
0
0%		69.90
1.1
1.6%		 67.9
12 月　　　69.10
-0.8
-1.14%		69.10
0
0%		69.20
0.1
0.14%		69.00
-0.2
-0.29%		69.80
0.8
1.16%		 　69.10
-0.7
-1%		69.50
0.4
0.58%		69.00
-0.5
-0.72%		70.00
1
1.45%		70.40
0.4
0.57%		 　70.40
0
0%		69.70
-0.7
-0.99%		69.40
-0.3
-0.43%		68.40
-1
-1.44%		69.00
0.6
0.88%		 　69.20
0.2
0.29%		69.60
0.4
0.58%		70.00
0.4
0.57%		70.40
0.4
0.57%		70.30
-0.1
-0.14%		　　69.53

說明:最高漲幅:8.83%最低跌幅:-9.79% 最高價:80.10最低價:51.80平均價:64.59,灰色底表示週末,漲150天(113.1)元,跌124天(-79.5)元,平盤24天
9%=2,6%=2,5%=1,4%=6,3%=5,2%=19,1%=66,0%=73,-0%=1,-1%=1,-2%=1,-3%=1,-4%=1,-5%=8,-6%=47,-7%=64,

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
2023-01-03 9937 43000 33 2235300 52.10 52.20 51.60 51.80 0.30 0% 51.80 1 52.00 1 21.58
2023-01-04 9937 29000 26 1516100 52.20 52.40 51.80 52.10 0.30 0.58% 51.80 3 52.10 1 21.71
2023-01-05 9937 7000 5 364500 52.00 52.10 52.00 52.10 0.00 0% 52.10 17 52.30 1 21.71
2023-01-06 9937 9000 9 469800 52.00 52.30 52.00 52.20 0.10 0.19% 52.10 1 52.30 1 21.75
2023-01-09 9937 40000 31 2101300 52.40 52.80 52.10 52.60 0.40 0.77% 52.10 4 52.60 2 21.92
2023-01-10 9937 14000 13 736700 52.60 52.70 52.50 52.50 0.10 -0.19% 52.30 1 52.50 1 21.88
2023-01-11 9937 2000 2 105000 52.50 52.50 52.50 52.50 0.00 0% 52.30 1 52.70 1 21.88
2023-01-12 9937 6000 5 315000 52.50 52.50 52.50 52.50 0.00 0% 52.20 3 52.60 14 21.88
2023-01-16 9937 9000 7 471900 52.30 52.50 52.30 52.30 0.00 -0.38% 52.10 1 52.30 1 21.79
2023-01-17 9937 13000 13 677400 52.30 52.30 52.00 52.10 0.20 -0.38% 52.00 4 52.30 1 21.71
2023-01-30 9937 24000 19 1256800 52.10 52.50 52.10 52.50 0.40 0.77% 52.30 1 52.40 2 21.88
2023-01-31 9937 61000 42 3255500 52.50 55.40 52.50 54.50 2.00 3.81% 53.40 2 54.00 2 22.71
2023-02-01 9937 51000 40 2803700 54.50 55.30 54.50 55.30 0.80 1.47% 54.60 1 55.30 6 23.04
2023-02-02 9937 37000 29 2019500 55.00 55.20 54.30 54.70 0.60 -1.08% 54.50 3 54.80 1 22.79
2023-02-03 9937 18000 16 982600 54.10 54.90 54.10 54.80 0.10 0.18% 54.60 1 54.90 2 22.83
2023-02-06 9937 6000 6 326600 54.60 54.60 54.30 54.30 0.50 -0.91% 54.30 1 54.50 2 22.62
2023-02-07 9937 6000 5 326300 54.30 54.50 54.30 54.30 0.00 0% 54.30 1 54.50 2 22.62
2023-02-08 9937 8000 7 433200 54.10 54.20 54.00 54.20 0.10 -0.18% 54.10 7 54.40 2 22.58
2023-02-09 9937 10000 7 542000 54.20 54.50 54.10 54.10 0.10 -0.18% 54.10 8 54.30 2 22.54
2023-02-10 9937 12000 12 653100 54.10 54.90 54.10 54.90 0.80 1.48% 54.40 2 54.70 2 22.88
2023-02-13 9937 42000 34 2302400 54.90 55.10 54.30 54.80 0.10 -0.18% 54.80 1 54.90 12 22.83
2023-02-14 9937 27000 20 1487100 55.00 55.30 54.80 55.20 0.40 0.73% 55.20 1 55.30 1 23.00
2023-02-15 9937 75000 55 4213000 55.30 57.40 55.00 57.40 2.20 3.99% 56.50 5 57.70 2 23.92
2023-02-16 9937 12000 10 691100 58.00 58.00 57.30 57.50 0.10 0.17% 57.30 5 57.50 4 23.96
2023-02-17 9937 76000 52 4402200 57.60 58.40 57.60 57.60 0.10 0.17% 57.60 7 57.90 1 24.00
2023-02-20 9937 68000 51 4006900 58.00 59.40 58.00 59.20 1.60 2.78% 59.20 1 59.40 4 24.67
2023-02-21 9937 51000 39 3012900 59.20 59.40 58.80 59.00 0.20 -0.34% 58.70 1 59.00 1 24.58
2023-02-22 9937 80000 60 4664900 58.60 58.90 56.90 58.10 0.90 -1.53% 58.00 11 58.20 1 24.21
2023-02-23 9937 83000 58 4882400 58.10 59.20 58.10 58.70 0.60 1.03% 58.40 3 58.90 1 24.46
2023-02-24 9937 86000 61 5061300 58.90 59.40 58.30 59.40 0.70 1.19% 58.70 5 59.50 4 24.75
2023-03-02 9937 79000 69 4665000 58.90 60.00 57.80 60.00 1.10 1.01% 59.00 3 59.70 1 25.00
2023-03-03 9937 21000 19 1254600 60.00 60.00 58.90 59.70 0.30 -0.5% 59.60 6 59.80 1 24.88
2023-03-06 9937 185000 117 11205100 60.00 61.00 59.90 60.60 0.90 1.51% 60.60 7 60.80 2 25.25
2023-03-07 9937 216000 130 13219100 61.60 61.70 60.70 61.70 1.10 1.82% 61.20 2 61.60 4 25.71
2023-03-08 9937 181000 92 11235000 61.70 62.50 61.30 62.10 0.40 0.65% 62.00 5 62.10 1 25.88
2023-03-09 9937 173000 91 10821200 62.30 63.00 62.00 63.00 0.90 1.45% 62.80 1 63.00 8 26.25
2023-03-10 9937 97000 72 6161700 63.00 63.90 62.90 63.60 0.60 0.95% 63.50 3 63.60 3 26.50
2023-03-13 9937 272000 171 18038900 63.60 68.30 63.60 67.40 3.80 5.97% 67.40 4 67.90 1 28.08
2023-03-14 9937 336000 236 23555800 68.00 71.50 68.00 70.00 2.60 3.86% 70.00 14 70.10 2 29.17
2023-03-15 9937 212000 173 14377400 70.00 70.00 64.00 65.00 5.00 -7.14% 65.00 3 65.20 1 27.66
2023-03-16 9937 155000 107 9813100 65.00 65.00 61.00 61.10 3.90 -6% 61.00 6 61.20 1 26.00
2023-03-17 9937 60000 53 3768000 61.60 64.00 61.60 63.30 2.20 3.6% 63.30 5 63.50 1 26.94
2023-03-20 9937 71000 59 4446800 62.20 64.40 62.20 62.70 0.60 -0.95% 62.50 2 62.70 5 26.68
2023-03-21 9937 189000 129 11699500 61.60 62.90 61.10 61.50 1.20 -1.91% 61.40 12 61.50 1 26.17
2023-03-22 9937 85000 55 5240500 62.50 62.50 61.30 61.90 0.40 0.65% 61.50 5 62.00 13 26.34
2023-03-23 9937 37000 30 2281300 61.90 61.90 61.50 61.50 0.40 -0.65% 61.50 3 62.00 3 26.17
2023-03-24 9937 50000 44 3091700 61.50 62.20 61.40 62.00 0.50 0.81% 61.90 1 62.10 2 26.38
2023-03-27 9937 78000 58 4876400 62.30 63.20 61.70 63.00 1.00 1.61% 62.80 1 63.00 4 26.81
2023-03-28 9937 34000 26 2128900 62.40 63.00 62.00 62.00 1.00 -1.59% 61.80 9 62.30 1 26.38
2023-03-29 9937 38000 33 2351500 61.60 62.80 61.60 61.90 0.10 -0.16% 61.50 3 62.30 1 26.34
2023-03-30 9937 27000 24 1668400 61.50 62.40 61.50 62.20 0.30 0.48% 61.90 2 62.10 1 26.47
2023-03-31 9937 39000 26 2415400 62.20 62.20 61.70 61.80 0.40 -0.64% 61.70 1 61.80 1 26.30
2023-04-06 9937 30000 29 1850900 61.80 62.20 61.50 61.50 0.30 -0.49% 61.40 5 61.80 1 26.17
2023-04-07 9937 73000 58 4417000 61.40 61.40 59.60 60.20 1.30 -2.11% 60.20 4 60.30 5 25.62
2023-04-10 9937 113000 69 6785800 60.20 60.90 59.40 60.10 0.10 -0.17% 60.10 1 60.30 1 25.57
2023-04-11 9937 25000 22 1494800 60.10 60.10 59.60 59.90 0.20 -0.33% 59.90 2 60.00 2 25.49
2023-04-12 9937 69000 42 4103800 59.50 60.20 59.20 59.50 0.40 -0.67% 59.50 2 59.60 3 25.32
2023-04-13 9937 6000 6 359400 59.90 59.90 59.90 59.90 0.40 0.67% 59.70 2 59.80 1 25.49
2023-04-14 9937 35000 27 2085400 59.90 59.90 59.30 59.70 0.20 -0.33% 59.60 5 59.70 1 25.40
2023-04-17 9937 15000 13 889900 59.60 59.60 59.20 59.20 0.50 -0.84% 59.20 4 59.70 1 25.19
2023-04-18 9937 12000 8 712400 59.30 59.60 59.30 59.60 0.40 0.68% 59.50 2 59.60 1 25.36
2023-04-19 9937 28000 27 1669900 59.60 59.90 59.60 59.70 0.10 0.17% 59.70 1 59.80 2 25.40
2023-04-20 9937 13000 11 775900 59.90 59.90 59.50 59.70 0.00 0% 59.60 3 59.80 1 25.40
2023-04-21 9937 49000 33 2918000 59.70 59.80 59.50 59.60 0.10 -0.17% 59.70 1 59.80 4 25.36
2023-04-24 9937 5000 5 296900 59.10 59.60 59.10 59.40 0.20 -0.34% 59.50 1 59.60 2 25.28
2023-04-25 9937 8000 8 473500 59.40 59.40 59.10 59.10 0.30 -0.51% 58.80 1 59.30 2 25.15
2023-04-26 9937 26000 22 1566500 58.70 60.90 58.70 60.60 1.50 2.54% 60.30 1 60.60 1 25.79
2023-04-27 9937 6000 6 358200 60.10 60.10 59.30 59.40 1.20 -1.98% 59.40 1 59.90 1 25.28
2023-04-28 9937 12000 10 714900 59.40 59.90 59.40 59.60 0.20 0.34% 59.70 2 59.80 7 25.36
2023-05-02 9937 5000 5 297400 59.60 59.60 59.30 59.30 0.30 -0.5% 59.60 2 59.80 1 25.23
2023-05-03 9937 5000 5 296000 59.30 59.40 59.10 59.40 0.10 0.17% 59.40 1 59.50 1 25.28
2023-05-04 9937 35000 20 2064700 58.40 59.60 58.40 59.00 0.40 -0.67% 59.30 1 59.60 2 25.11
2023-05-05 9937 1000 1 60500 60.50 60.50 60.50 60.50 1.50 2.54% 59.60 1 59.80 1 25.74
2023-05-08 9937 5000 4 298400 59.50 59.80 59.50 59.70 0.80 -1.32% 59.50 1 59.70 2 25.40
2023-05-09 9937 7000 7 418700 59.90 59.90 59.70 59.80 0.10 0.17% 59.60 1 60.00 1 25.45
2023-05-10 9937 10000 8 594300 59.80 59.90 59.10 59.60 0.20 -0.33% 59.30 1 59.80 1 25.36
2023-05-11 9937 33000 27 1945300 60.10 60.10 58.30 59.20 0.40 -0.67% 59.20 1 59.30 2 25.19
2023-05-12 9937 1000 1 59200 59.20 59.20 59.20 59.20 0.00 0% 59.40 1 59.50 2 25.96
2023-05-15 9937 21000 21 1232700 56.90 59.40 55.10 58.80 0.40 -0.68% 58.80 9 59.00 1 25.79
2023-05-16 9937 139000 117 8395900 59.40 62.10 59.40 61.60 2.80 4.76% 61.30 1 61.60 5 27.02
2023-05-17 9937 136691 149 8633132 61.40 64.80 61.30 64.00 2.40 3.9% 63.80 1 64.00 1 28.07
2023-05-18 9937 52000 33 3319100 63.10 64.30 63.10 64.00 0.00 0% 63.90 2 64.00 1 28.07
2023-05-19 9937 44000 37 2827800 64.00 65.00 64.00 64.20 0.20 0.31% 63.80 2 64.40 4 28.16
2023-05-22 9937 22000 16 1418100 64.90 64.90 64.00 64.80 0.60 0.93% 64.00 3 64.80 2 28.42
2023-05-23 9937 48000 36 3113900 65.10 65.40 64.50 64.70 0.10 -0.15% 64.40 1 65.10 2 28.38
2023-05-24 9937 46000 43 2987200 64.80 65.50 64.10 65.40 0.70 1.08% 64.80 1 65.40 1 28.68
2023-05-25 9937 15000 14 976100 64.70 65.40 64.70 64.70 0.70 -1.07% 64.60 1 64.80 1 28.38
2023-05-26 9937 10000 10 647200 64.50 65.20 64.40 64.80 0.10 0.15% 64.40 1 64.60 1 28.42
2023-05-29 9937 9000 6 584400 65.00 65.00 64.50 64.90 0.10 0.15% 64.50 5 64.70 1 28.46
2023-05-30 9937 6000 6 390500 65.70 65.70 64.30 64.30 0.60 -0.92% 64.30 2 64.60 1 28.20
2023-05-31 9937 48000 48 3121900 65.00 65.90 64.10 65.30 1.00 1.56% 64.90 1 65.30 1 28.64
2023-06-01 9937 27000 23 1764300 65.80 66.00 65.00 65.00 0.30 -0.46% 65.00 1 65.30 1 28.51
2023-06-02 9937 21000 17 1376100 65.30 65.90 65.20 65.50 0.50 0.77% 65.10 3 65.50 3 28.73
2023-06-05 9937 16000 11 1037500 65.00 65.00 64.80 64.80 0.70 -1.07% 64.90 1 65.20 1 28.42
2023-06-06 9937 19000 14 1234500 64.90 65.30 64.80 64.80 0.00 0% 64.80 2 65.00 1 28.42
2023-06-07 9937 28000 20 1815600 64.70 65.20 64.50 65.20 0.40 0.62% 64.40 2 65.20 1 28.60
2023-06-08 9937 3000 2 196800 65.60 65.60 65.60 65.60 0.40 0.61% 64.80 3 65.60 1 28.77
2023-06-09 9937 32000 27 2096400 65.60 65.80 65.10 65.80 0.20 0.3% 65.30 2 65.80 4 28.86
2023-06-12 9937 12000 12 787800 65.30 65.80 65.30 65.80 0.00 0% 65.20 3 65.80 8 28.86
2023-06-13 9937 39000 35 2584600 65.90 67.00 65.80 65.90 0.10 0.15% 65.90 1 66.20 2 28.90
2023-06-14 9937 43000 37 2862000 66.30 67.10 65.90 67.10 1.20 1.82% 65.80 2 67.10 1 29.43
2023-06-15 9937 44000 28 2939800 67.10 67.10 66.40 67.00 0.10 -0.15% 66.40 10 67.00 1 29.39
2023-06-16 9937 95000 64 6465700 67.00 69.00 67.00 68.30 1.30 1.94% 68.20 4 68.70 1 29.96
2023-06-19 9937 54000 39 3711600 67.90 69.60 67.90 68.10 0.20 -0.29% 68.10 1 68.30 1 29.87
2023-06-20 9937 3000 3 204400 68.10 68.20 68.10 68.10 0.00 0% 68.10 1 68.30 1 29.87
2023-06-21 9937 72000 59 4961300 68.00 69.90 67.90 69.90 1.80 2.64% 68.90 1 70.00 11 30.66
2023-06-26 9937 14000 13 974100 69.90 69.90 69.20 69.80 0.10 -0.14% 69.80 4 69.90 6 30.61
2023-06-27 9937 51000 39 3568600 69.80 70.20 69.40 70.00 0.20 0.29% 69.70 1 70.00 11 30.70
2023-06-28 9937 52000 32 3638800 70.00 70.30 69.70 70.10 0.10 0.14% 70.00 1 70.10 1 30.75
2023-06-29 9937 97000 64 6877800 71.70 71.70 69.90 71.10 1.00 1.43% 71.10 1 71.30 2 31.18
2023-06-30 9937 144000 85 10392000 71.10 73.60 71.00 73.60 2.50 3.52% 72.80 2 72.90 1 32.28
2023-07-03 9937 327000 202 25669500 73.90 80.60 73.90 80.10 6.50 8.83% 80.00 1 80.10 3 35.13
2023-07-04 9937 734000 450 56807600 81.00 85.00 72.50 72.50 7.60 -9.49% 72.20 5 72.60 2 31.80
2023-07-05 9937 628000 466 41762900 72.50 72.50 65.40 65.40 7.10 -9.79% 65.40 9 65.50 6 28.68
2023-07-06 9937 114000 96 7533900 66.20 66.30 65.70 66.00 0.60 0.92% 65.90 1 66.00 1 28.95
2023-07-07 9937 82000 59 5342600 66.40 66.40 64.50 65.20 0.80 -1.21% 65.20 2 65.30 1 28.60
2023-07-10 9937 61000 57 3991100 65.70 66.30 64.70 64.80 0.40 -0.61% 64.70 12 65.60 1 28.42
2023-07-11 9937 17000 17 1109700 65.50 65.80 64.90 64.90 0.10 0.15% 65.10 2 65.40 1 28.46
2023-07-12 9937 31000 23 2005100 64.80 65.10 64.20 64.70 0.20 -0.31% 64.60 2 64.80 1 28.38
2023-07-13 9937 23000 21 1497700 64.70 65.50 64.70 65.10 0.40 0.62% 64.90 1 65.20 2 28.55
2023-07-14 9937 21000 20 1387500 65.60 66.20 65.50 66.20 1.10 1.69% 66.10 2 66.20 1 29.04
2023-07-18 9937 39000 34 2592900 65.40 67.50 65.40 67.30 0.20 1.66% 66.90 2 67.30 1 29.52
2023-07-19 9937 39000 29 2615200 67.30 67.30 66.40 67.30 0.00 0% 66.70 2 67.30 3 29.52
2023-07-20 9937 13000 10 872800 67.00 67.50 67.00 67.10 0.20 -0.3% 67.00 1 67.40 1 29.43
2023-07-21 9937 26000 20 1749000 67.10 67.70 67.10 67.30 0.20 0.3% 67.30 1 67.50 1 29.52
2023-07-24 9937 21000 18 1406000 67.00 67.60 66.30 67.40 0.10 0.15% 67.40 1 67.60 5 29.56
2023-07-25 9937 53000 34 3611400 67.40 68.50 67.30 68.00 0.60 0.89% 68.00 1 68.30 2 29.82
2023-07-27 9937 78000 55 5428600 69.70 70.00 68.10 69.40 2.40 2.06% 69.10 1 69.50 6 30.44
2023-07-28 9937 55000 37 3853900 70.00 70.50 69.60 69.60 0.20 0.29% 69.50 6 69.60 2 30.53
2023-07-31 9937 22000 20 1552900 71.70 71.70 69.40 70.00 0.40 0.57% 69.80 8 70.00 1 30.70
2023-08-01 9937 109000 34 7620100 70.00 70.00 69.50 69.60 0.40 -0.57% 69.60 1 69.70 1 30.53
2023-08-02 9937 101000 49 7017800 69.60 69.80 68.90 68.90 0.70 -1.01% 69.10 12 69.30 2 30.22
2023-08-04 9937 72000 45 4994800 69.80 69.80 69.10 69.20 0.30 0.44% 69.20 6 69.30 10 30.35
2023-08-07 9937 80000 32 5520100 69.20 69.20 68.40 68.40 0.80 -1.16% 68.40 2 68.60 1 30.00
2023-08-08 9937 120000 75 8094000 68.40 68.40 66.20 66.50 1.90 -2.78% 66.50 1 66.60 1 29.17
2023-08-09 9937 15000 14 1003800 66.80 68.20 66.40 67.10 0.60 0.9% 66.70 1 66.90 1 29.43
2023-08-10 9937 40000 26 2644600 66.90 66.90 66.00 66.00 1.10 -1.64% 66.00 3 66.40 1 28.95
2023-08-11 9937 16000 16 1066600 66.30 67.00 66.30 67.00 1.00 1.52% 66.60 1 67.10 3 29.39
2023-08-14 9937 12000 8 797800 67.30 67.30 66.40 66.40 0.60 -0.9% 66.40 3 66.50 1 27.90
2023-08-15 9937 25000 10 1654200 66.10 66.80 66.10 66.80 0.40 0.6% 66.10 3 66.20 5 28.07
2023-08-16 9937 9000 5 599200 66.50 66.60 66.50 66.60 0.20 -0.3% 66.50 2 66.90 3 27.98
2023-08-17 9937 10000 10 665700 66.60 67.00 66.30 66.40 0.20 -0.3% 66.40 5 66.90 2 27.90
2023-08-18 9937 12000 11 798800 66.40 67.10 66.40 66.60 0.20 0.3% 66.50 3 66.80 3 27.98
2023-08-21 9937 8000 3 534400 66.80 66.80 66.80 66.80 0.20 0.3% 66.70 1 67.00 2 28.07
2023-08-22 9937 10000 8 674800 67.60 67.60 67.40 67.50 0.70 1.05% 66.90 1 67.20 2 28.36
2023-08-23 9937 25000 17 1671900 67.70 67.70 66.50 66.80 0.70 -1.04% 66.50 7 66.80 1 28.07
2023-08-24 9937 15000 14 1012200 67.00 67.70 67.00 67.60 0.80 1.2% 67.00 5 67.60 2 28.40
2023-08-25 9937 31000 22 2099900 67.60 68.10 67.50 67.50 0.10 -0.15% 67.40 5 67.50 1 28.36
2023-08-28 9937 14000 10 946100 68.00 68.00 67.50 67.50 0.00 0% 67.50 1 67.80 2 28.36
2023-08-29 9937 16000 10 1082300 67.50 67.90 67.40 67.90 0.40 0.59% 67.60 2 67.70 2 28.53
2023-08-30 9937 10000 6 681800 68.30 68.30 68.10 68.10 0.20 0.29% 68.00 1 68.20 2 28.61
2023-08-31 9937 8000 7 544200 68.20 68.30 67.80 68.10 0.00 0% 67.70 1 68.20 2 28.61
2023-09-01 9937 61000 35 4201400 68.30 70.40 68.30 68.80 0.70 1.03% 68.80 4 69.00 2 28.91
2023-09-04 9937 63000 43 4361200 69.20 69.60 68.70 69.30 0.50 0.73% 69.00 2 69.30 2 29.12
2023-09-05 9937 15000 11 1045600 69.80 69.80 69.50 69.50 0.20 0.29% 69.50 4 69.60 2 29.20
2023-09-06 9937 45000 40 3125700 70.00 70.00 68.90 68.90 0.60 -0.86% 68.90 4 69.30 2 28.95
2023-09-07 9937 48000 43 3301700 69.00 69.70 67.50 68.20 0.70 -1.02% 68.20 2 69.00 2 28.66
2023-09-08 9937 16000 15 1093200 68.30 69.10 67.50 68.40 0.20 0.29% 68.00 4 68.40 1 28.74
2023-09-11 9937 36000 30 2472000 69.60 69.60 68.30 68.30 0.10 -0.15% 68.20 2 68.60 1 28.70
2023-09-12 9937 14000 11 950200 68.10 68.50 67.80 67.80 0.50 -0.73% 67.60 1 68.40 1 28.49
2023-09-13 9937 31000 22 2119800 68.10 68.50 68.00 68.50 0.70 1.03% 68.10 4 68.50 4 28.78
2023-09-14 9937 17000 17 1170900 68.40 69.40 68.40 68.70 0.20 0.29% 68.60 3 68.80 1 28.87
2023-09-15 9937 4000 4 275600 69.20 69.20 68.60 68.60 0.10 -0.15% 68.50 4 68.90 1 28.82
2023-09-18 9937 19000 17 1305700 68.70 68.80 68.70 68.70 0.10 0.15% 68.60 3 68.80 8 28.87
2023-09-19 9937 18000 15 1237100 68.70 69.00 68.60 68.60 0.10 -0.15% 68.60 2 68.80 1 28.82
2023-09-20 9937 43000 33 2949900 68.60 69.40 68.20 68.20 0.40 -0.58% 68.20 2 68.60 1 28.66
2023-09-21 9937 89000 66 6142800 68.60 69.40 68.50 69.40 1.20 1.76% 69.10 1 69.50 6 29.16
2023-09-22 9937 19000 16 1309500 68.90 69.40 68.80 69.10 0.30 -0.43% 69.10 2 69.20 1 29.03
2023-09-25 9937 9000 5 620400 68.90 69.10 68.90 68.90 0.20 -0.29% 68.90 1 69.10 1 28.95
2023-09-26 9937 9000 9 620600 68.90 69.20 68.90 69.00 0.10 0.15% 68.80 2 68.90 1 28.99
2023-09-27 9937 16000 11 1095800 68.90 68.90 68.20 68.20 0.80 -1.16% 68.10 1 68.50 1 28.66
2023-09-28 9937 6000 6 409400 68.30 68.30 68.20 68.20 0.00 0% 68.40 7 68.60 1 28.66
2023-10-02 9937 11000 7 754300 68.40 68.80 68.40 68.50 0.30 0.44% 68.30 4 68.50 1 28.78
2023-10-03 9937 21000 17 1462200 69.80 69.90 69.00 69.00 0.50 0.73% 68.70 4 69.10 2 28.99
2023-10-04 9937 14000 10 963900 69.30 69.30 68.70 68.70 0.30 -0.43% 68.60 3 68.90 1 28.87
2023-10-05 9937 33000 22 2249100 68.40 68.70 67.80 68.10 0.60 -0.87% 67.90 2 68.30 5 28.61
2023-10-06 9937 33000 26 2241000 68.10 68.40 67.60 67.60 0.50 -0.73% 67.60 2 67.90 2 28.40
2023-10-11 9937 19000 14 1300400 68.70 68.70 67.90 68.40 0.80 1.18% 68.00 4 68.40 1 28.74
2023-10-12 9937 13000 12 889700 68.00 68.70 67.70 68.70 0.30 0.44% 68.70 1 68.80 1 28.87
2023-10-13 9937 11000 11 749500 68.20 68.50 67.80 68.40 0.30 -0.44% 67.80 1 68.50 1 28.74
2023-10-16 9937 6000 2 408900 68.40 68.40 68.10 68.10 0.30 -0.44% 67.80 5 68.10 1 28.61
2023-10-17 9937 12000 11 813000 68.40 68.40 67.60 67.60 0.50 -0.73% 67.60 3 67.90 1 28.40
2023-10-18 9937 48000 42 3228600 67.50 67.90 66.60 66.60 1.00 -1.48% 66.60 1 67.30 1 27.98
2023-10-19 9937 6000 6 404200 68.00 68.00 67.10 67.60 1.00 1.5% 67.20 2 67.40 1 28.40
2023-10-20 9937 21000 11 1410500 67.50 67.80 67.00 67.00 0.60 -0.89% 66.80 2 67.00 1 28.15
2023-10-23 9937 16000 16 1066200 66.60 67.00 66.50 66.50 0.50 -0.75% 66.40 4 66.80 1 27.94
2023-10-24 9937 15000 13 998000 66.70 66.80 66.10 66.10 0.40 -0.6% 66.00 10 66.70 3 27.77
2023-10-25 9937 78275 233 5108964 65.40 65.60 64.90 64.90 1.20 -1.82% 64.90 2 65.00 5 27.27
2023-10-26 9937 57000 39 3650600 65.20 65.20 63.40 63.40 1.50 -2.31% 63.60 5 64.10 1 26.64
2023-10-27 9937 18000 15 1160100 63.40 65.40 63.40 64.90 1.50 2.37% 64.80 1 65.10 1 27.27
2023-10-31 9937 7000 5 450600 64.60 64.60 64.30 64.30 0.00 -0.92% 64.30 3 64.40 2 27.02
2023-11-01 9937 2000 1 128600 64.30 64.30 64.30 64.30 0.00 0% 64.30 1 64.60 1 27.02
2023-11-02 9937 3000 3 193500 64.50 64.50 64.50 64.50 0.20 0.31% 64.50 4 64.80 1 27.10
2023-11-03 9937 10000 8 656100 65.00 66.10 65.00 66.00 1.50 2.33% 65.10 1 65.60 1 27.73
2023-11-06 9937 11000 10 730100 66.20 66.50 66.20 66.40 0.40 0.61% 65.70 1 66.50 3 27.90
2023-11-07 9937 3000 2 199200 66.40 66.40 66.40 66.40 0.00 0% 66.20 2 66.30 1 27.90
2023-11-08 9937 9000 8 598400 66.70 66.70 66.20 66.20 0.20 -0.3% 66.20 3 66.30 1 27.82
2023-11-09 9937 8000 8 529100 66.00 66.30 65.90 66.30 0.10 0.15% 65.90 1 66.60 1 27.86
2023-11-10 9937 4000 4 266600 65.90 67.00 65.90 67.00 0.70 1.06% 66.10 1 66.50 1 27.13
2023-11-13 9937 10000 9 670800 66.90 67.50 66.90 67.20 0.20 0.3% 66.80 1 67.00 1 27.21
2023-11-14 9937 52000 41 3503300 67.10 67.70 66.50 67.70 0.50 0.74% 67.30 6 67.70 1 27.41
2023-11-15 9937 68000 62 4632900 68.10 68.50 67.70 68.00 0.30 0.44% 68.00 1 68.20 1 27.53
2023-11-16 9937 21000 18 1437200 68.50 68.70 68.00 68.70 0.70 1.03% 68.50 1 68.70 15 27.81
2023-11-17 9937 47000 33 3234500 68.60 69.10 68.60 69.00 0.30 0.44% 68.80 1 69.00 16 27.94
2023-11-20 9937 48000 36 3322300 69.00 69.80 68.90 69.80 0.80 1.16% 69.00 6 69.80 3 28.26
2023-11-21 9937 69000 51 4840500 69.90 70.50 69.90 70.30 0.50 0.72% 70.00 1 70.30 3 28.46
2023-11-22 9937 11000 11 771100 70.50 70.50 69.70 69.70 0.60 -0.85% 69.70 3 69.90 1 28.22
2023-11-23 9937 26000 25 1809300 68.70 70.60 68.70 69.70 0.00 0% 69.00 4 69.80 1 28.22
2023-11-24 9937 16000 13 1100400 68.60 69.00 68.60 69.00 0.70 -1% 68.80 9 69.00 1 27.94
2023-11-27 9937 7000 7 482300 69.20 69.20 68.60 68.60 0.40 -0.58% 68.60 1 68.80 1 27.77
2023-11-28 9937 30000 22 2076400 68.40 70.00 68.40 68.80 0.20 0.29% 68.70 1 69.30 1 27.85
2023-11-29 9937 5000 3 344800 69.10 69.10 68.70 68.80 0.00 0% 68.80 3 69.10 1 27.85
2023-11-30 9937 26000 23 1810300 69.00 70.00 69.00 69.90 1.10 1.6% 69.20 4 69.90 1 28.30
2023-12-04 9937 6000 3 414700 69.10 69.20 69.10 69.10 0.00 -1.14% 69.10 2 69.30 1 27.98
2023-12-05 9937 9000 8 623900 70.20 70.20 68.90 69.10 0.00 0% 69.10 1 69.50 3 27.98
2023-12-06 9937 6000 6 413500 68.90 69.20 68.80 69.20 0.10 0.14% 68.70 4 69.00 1 28.02
2023-12-07 9937 13000 13 897100 68.60 69.40 68.60 69.00 0.20 -0.29% 68.90 1 69.00 1 27.94
2023-12-08 9937 46000 29 3197300 69.80 69.80 69.20 69.80 0.80 1.16% 69.10 1 69.80 7 28.26
2023-12-11 9937 20000 8 1380800 69.10 69.10 69.00 69.10 0.70 -1% 69.10 6 69.30 1 27.98
2023-12-12 9937 41000 22 2835000 69.30 69.50 68.90 69.50 0.40 0.58% 68.90 6 69.50 9 28.14
2023-12-13 9937 16000 6 1106000 69.20 69.20 69.00 69.00 0.50 -0.72% 69.00 1 69.10 1 27.94
2023-12-14 9937 75000 61 5230600 69.80 70.00 69.30 70.00 1.00 1.45% 69.50 3 70.00 6 28.34
2023-12-15 9937 54000 39 3792400 70.20 70.50 70.00 70.40 0.40 0.57% 69.80 1 70.40 6 28.50
2023-12-18 9937 19000 9 1337800 70.40 70.50 70.40 70.40 0.00 0% 69.80 1 70.10 1 28.50
2023-12-19 9937 20000 14 1398500 69.70 70.30 69.50 69.70 0.70 -0.99% 69.70 1 69.90 1 28.22
2023-12-20 9937 19000 14 1325900 70.20 70.20 69.40 69.40 0.30 -0.43% 69.40 6 69.70 1 28.10
2023-12-21 9937 45000 32 3101000 70.00 70.00 68.30 68.40 1.00 -1.44% 68.40 4 69.30 2 27.69
2023-12-22 9937 37000 21 2543700 68.50 69.20 68.40 69.00 0.60 0.88% 68.70 5 69.00 2 27.94
2023-12-25 9937 18000 8 1245700 68.70 69.40 68.70 69.20 0.20 0.29% 69.20 1 69.40 2 28.02
2023-12-26 9937 30000 29 2082600 69.00 69.60 69.00 69.60 0.40 0.58% 69.30 2 69.60 8 28.18
2023-12-27 9937 61000 47 4233200 68.90 70.00 68.90 70.00 0.40 0.57% 69.40 11 70.00 21 28.34
2023-12-28 9937 97000 56 6801800 70.00 70.40 69.60 70.40 0.40 0.57% 70.00 2 70.40 8 28.50
2023-12-29 9937 51000 32 3573200 69.90 70.30 69.50 70.30 0.10 -0.14% 69.70 5 70.30 2 28.46