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　　　　36.10
0
0%		36.40
0.3
0.83%		36.10
-0.3
-0.82%		36.10
0
0%		36.00
-0.1
-0.28%		 　36.10
0.1
0.28%		36.10
0
0%		36.00
-0.1
-0.28%		36.20
0.2
0.56%		 　　36.00
-0.2
-0.55%		36.05
0.05
0.14%		36.20
0.15
0.42%		36.20
0
0%		36.10
-0.1
-0.28%		 　35.95
-0.15
-0.42%		35.95
0
0%		36.10
0.15
0.42%		 36.15
0.05
0.14%		 36.09
2 月　36.15
0
0%		36.05
-0.1
-0.28%		36.10
0.05
0.14%		36.20
0.1
0.28%		36.10
-0.1
-0.28%		 　36.35
0.25
0.69%		36.40
0.05
0.14%		36.45
0.05
0.14%		36.80
0.35
0.96%		37.10
0.3
0.82%		 　　　　　　　　　37.80
0.7
1.89%		37.90
0.1
0.26%		38.50
0.6
1.58%		 37.24
3 月　38.55
0.05
0.13%		38.80
0.25
0.65%		38.75
-0.05
-0.13%		38.65
-0.1
-0.26%		39.50
0.85
2.2%		 　39.20
-0.3
-0.76%		39.00
-0.2
-0.51%		39.00
0
0%		39.20
0.2
0.51%		39.20
0
0%		 　39.20
0
0%		39.25
0.05
0.13%		39.40
0.15
0.38%		39.15
-0.25
-0.63%		39.05
-0.1
-0.26%		 　39.00
-0.05
-0.13%		39.05
0.05
0.13%		38.50
-0.55
-1.41%		38.40
-0.1
-0.26%		37.85
-0.55
-1.43%		 　37.85
0
0%		37.75
-0.1
-0.26%		38.83
4 月37.90
0.15
0.4%		37.85
-0.05
-0.13%		 　　　37.95
0.1
0.26%		37.90
-0.05
-0.13%		37.85
-0.05
-0.13%		37.90
0.05
0.13%		 　37.85
-0.05
-0.13%		37.80
-0.05
-0.13%		37.80
0
0%		37.80
0
0%		37.80
0
0%		 　37.80
0
0%		37.65
-0.15
-0.4%		37.50
-0.15
-0.4%		37.75
0.25
0.67%		37.70
-0.05
-0.13%		 　37.70
0
0%		37.65
-0.05
-0.13%		37.80
0.15
0.4%		37.65
-0.15
-0.4%		 37.78
5 月　　　37.55
-0.1
-0.27%		37.55
0
0%		37.75
0.2
0.53%		38.00
0.25
0.66%		38.00
0
0%		 　37.80
-0.2
-0.53%		37.95
0.15
0.4%		37.95
0
0%		38.00
0.05
0.13%		38.10
0.1
0.26%		 　38.00
-0.1
-0.26%		38.00
0
0%		37.95
-0.05
-0.13%		37.95
0
0%		38.00
0.05
0.13%		 　37.85
-0.15
-0.39%		37.95
0.1
0.26%		37.95
0
0%		38.00
0.05
0.13%		37.90
-0.1
-0.26%		 37.91
6 月37.95
0.05
0.13%		37.90
-0.05
-0.13%		37.65
-0.25
-0.66%		37.50
-0.15
-0.4%		36.95
-0.55
-1.47%		 　36.70
-0.25
-0.68%		36.65
-0.05
-0.14%		36.55
-0.1
-0.27%		37.20
0.65
1.78%		37.40
0.2
0.54%		 　37.45
0.05
0.13%		37.70
0.25
0.67%		37.85
0.15
0.4%		38.10
0.25
0.66%		 　　38.20
0.1
0.26%		38.20
0
0%		38.30
0.1
0.26%		38.30
0
0%		37.65
-0.65
-1.7%		 　36.95
-0.7
-1.86%		36.90
-0.05
-0.14%		 37.47
7 月36.95
0.05
0.14%		36.50
-0.45
-1.22%		37.00
0.5
1.37%		 　36.95
-0.05
-0.14%		36.95
0
0%		37.05
0.1
0.27%		36.95
-0.1
-0.27%		 　　36.95
0
0%		36.95
0
0%		36.95
0
0%		36.85
-0.1
-0.27%		36.80
-0.05
-0.14%		 　36.55
-0.25
-0.68%		36.80
0.25
0.68%		36.70
-0.1
-0.27%		36.70
0
0%		36.60
-0.1
-0.27%		 　36.70
0.1
0.27%		36.65
-0.05
-0.14%		35.60
-1.05
-2.86%		35.60
0
0%		35.45
-0.15
-0.42%		36.67
8 月 　35.35
-0.1
-0.28%		35.45
0.1
0.28%		35.20
-0.25
-0.71%		35.30
0.1
0.28%		35.30
0
0%		 　35.15
-0.15
-0.42%		35.00
-0.15
-0.43%		35.00
0
0%		35.10
0.1
0.29%		35.10
0
0%		 　35.25
0.15
0.43%		35.30
0.05
0.14%		35.40
0.1
0.28%		35.30
-0.1
-0.28%		35.95
0.65
1.84%		 　35.50
-0.45
-1.25%		35.55
0.05
0.14%		35.50
-0.05
-0.14%		35.50
0
0%		36.00
0.5
1.41%		 34.25
-1.75
-4.86%		35.23
9 月35.50
1.25
3.65%		35.85
0.35
0.99%		35.80
-0.05
-0.14%		35.65
-0.15
-0.42%		 　35.75
0.1
0.28%		35.75
0
0%		35.90
0.15
0.42%		35.75
-0.15
-0.42%		35.65
-0.1
-0.28%		 　35.95
0.3
0.84%		35.75
-0.2
-0.56%		35.90
0.15
0.42%		35.85
-0.05
-0.14%		35.75
-0.1
-0.28%		 　35.60
-0.15
-0.42%		35.50
-0.1
-0.28%		35.55
0.05
0.14%		35.75
0.2
0.56%		35.65
-0.1
-0.28%		 　　　35.70
0.05
0.14%		 35.74
10 月36.00
0.3
0.84%		35.90
-0.1
-0.28%		 　35.85
-0.05
-0.14%		35.95
0.1
0.28%		35.85
-0.1
-0.28%		36.00
0.15
0.42%		 　　36.00
0
0%		35.95
-0.05
-0.14%		36.00
0.05
0.14%		36.00
0
0%		35.95
-0.05
-0.14%		 　35.90
-0.05
-0.14%		36.25
0.35
0.97%		36.25
0
0%		36.70
0.45
1.24%		36.45
-0.25
-0.68%		 　36.05
-0.4
-1.1%		36.00
-0.05
-0.14%		36.00
0
0%		36.00
0
0%		36.15
0.15
0.42%		 36.04
11 月　36.15
0
0%		36.05
-0.1
-0.28%		36.90
0.85
2.36%		36.45
-0.45
-1.22%		36.40
-0.05
-0.14%		 　36.40
0
0%		36.35
-0.05
-0.14%		36.35
0
0%		36.10
-0.25
-0.69%		36.10
0
0%		 　36.05
-0.05
-0.14%		36.10
0.05
0.14%		36.10
0
0%		36.20
0.1
0.28%		36.45
0.25
0.69%		 　36.30
-0.15
-0.41%		36.30
0
0%		36.10
-0.2
-0.55%		36.15
0.05
0.14%		36.10
-0.05
-0.14%		 　36.20
0.1
0.28%		 36.25
12 月36.25
0.05
0.14%		36.35
0.1
0.28%		36.30
-0.05
-0.14%		36.40
0.1
0.28%		 　36.25
-0.15
-0.41%		36.15
-0.1
-0.28%		36.10
-0.05
-0.14%		36.15
0.05
0.14%		36.10
-0.05
-0.14%		 　35.95
-0.15
-0.42%		35.85
-0.1
-0.28%		36.00
0.15
0.42%		35.85
-0.15
-0.42%		35.80
-0.05
-0.14%		 　35.85
0.05
0.14%		35.75
-0.1
-0.28%		35.90
0.15
0.42%		35.90
0
0%		35.95
0.05
0.14%		 　35.90
-0.05
-0.14%		35.80
-0.1
-0.28%		35.85
0.05
0.14%		35.90
0.05
0.14%		36.01

說明:最高漲幅:3.65%最低跌幅:-4.86% 最高價:39.50最低價:34.25平均價:36.76,灰色底表示週末,漲116天(20.7)元,跌131天(-25.9)元,平盤55天
4%=1,2%=7,1%=26,0%=137,-0%=1,-1%=3,-2%=3,-3%=28,-4%=96,

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
2015-01-05 9937 224050 120 8051347 35.95 36.15 35.45 36.10 0.15 0% 36.10 4 36.15 2 35.05
2015-01-06 9937 324963 134 11795360 36.00 36.45 36.00 36.40 0.30 0.83% 36.30 25 36.40 40 35.34
2015-01-07 9937 67000 49 2417250 36.05 36.10 36.00 36.10 0.30 -0.82% 36.10 36 36.20 1 35.05
2015-01-08 9937 120233 59 4340214 36.15 36.15 36.10 36.10 0.00 0% 36.10 192 36.15 2 35.05
2015-01-09 9937 65000 44 2341100 36.10 36.10 36.00 36.00 0.10 -0.28% 36.00 25 36.10 2 34.95
2015-01-12 9937 180147 110 6500934 35.60 36.15 35.60 36.10 0.10 0.28% 36.10 20 36.15 17 35.05
2015-01-13 9937 752000 119 27149150 36.05 36.30 35.90 36.10 0.00 0% 36.10 23 36.25 1 35.05
2015-01-14 9937 388376 167 13985478 36.40 36.40 35.85 36.00 0.10 -0.28% 36.00 6 36.05 4 34.95
2015-01-15 9937 186000 85 6710000 36.00 36.20 36.00 36.20 0.20 0.56% 36.15 5 36.20 1 35.15
2015-01-19 9937 412100 161 14857250 36.30 36.30 35.85 36.00 0.10 -0.55% 36.00 54 36.15 5 34.95
2015-01-20 9937 6013000 150 216800650 36.10 36.40 36.00 36.05 0.05 0.14% 36.05 1 36.35 18 35.00
2015-01-21 9937 204462 87 7387054 36.20 36.20 36.00 36.20 0.15 0.42% 36.10 6 36.20 14 35.15
2015-01-22 9937 379182 288 13708052 36.15 36.25 36.00 36.20 0.00 0% 36.20 7 36.25 12 35.15
2015-01-23 9937 245586 112 8862136 35.90 36.15 35.90 36.10 0.10 -0.28% 36.10 30 36.15 7 35.05
2015-01-26 9937 424000 178 15275950 36.10 36.10 35.85 35.95 0.15 -0.42% 35.95 21 36.15 75 34.90
2015-01-27 9937 365316 119 13177328 36.10 36.15 35.90 35.95 0.00 0% 36.05 11 36.15 33 34.90
2015-01-28 9937 137000 115 4939250 35.95 36.20 35.95 36.10 0.15 0.42% 36.10 43 36.20 45 35.05
2015-01-30 9937 451002 157 16229622 36.00 36.15 35.65 36.15 0.05 0.14% 36.10 64 36.20 61 35.10
2015-02-02 9937 433230 165 15664130 36.20 36.25 36.00 36.15 0.00 0% 36.10 12 36.15 4 35.10
2015-02-03 9937 958340 348 34541857 36.40 36.40 35.80 36.05 0.10 -0.28% 35.85 19 36.05 90 35.00
2015-02-04 9937 191037 66 6894183 35.90 36.20 35.90 36.10 0.05 0.14% 36.10 23 36.20 100 35.05
2015-02-05 9937 131594 51 4760823 36.15 36.20 36.10 36.20 0.10 0.28% 36.10 6 36.20 70 35.15
2015-02-06 9937 113376 42 4093447 36.20 36.20 36.00 36.10 0.10 -0.28% 36.10 1 36.20 92 35.05
2015-02-09 9937 679030 512 24536900 36.10 36.40 35.90 36.35 0.25 0.69% 36.20 23 36.35 6 35.29
2015-02-10 9937 474200 266 17244660 35.90 36.45 35.90 36.40 0.05 0.14% 36.40 62 36.45 54 35.34
2015-02-11 9937 272400 202 9909550 36.40 36.45 36.25 36.45 0.05 0.14% 36.40 116 36.45 46 35.39
2015-02-12 9937 298472 198 10935274 36.40 36.85 36.35 36.80 0.35 0.96% 36.80 78 36.85 5 35.73
2015-02-13 9937 394450 198 14558955 36.80 37.10 36.75 37.10 0.30 0.82% 37.00 35 37.10 59 36.02
2015-02-24 9937 209818 117 7881896 37.20 37.90 37.20 37.80 0.70 1.89% 37.80 1 37.85 3 36.70
2015-02-25 9937 109361 75 4138009 37.90 37.90 37.65 37.90 0.10 0.26% 37.80 35 37.90 59 36.80
2015-02-26 9937 302066 133 11588331 37.85 38.60 37.80 38.50 0.60 1.58% 38.25 1 38.50 74 37.38
2015-03-02 9937 249373 117 9623185 38.50 38.80 38.35 38.55 0.05 0.13% 38.55 1 38.70 24 37.43
2015-03-03 9937 103186 45 3991210 38.55 38.85 38.50 38.80 0.25 0.65% 38.70 20 38.85 25 37.67
2015-03-04 9937 137667 43 5332428 38.50 38.80 38.50 38.75 0.05 -0.13% 38.75 5 38.80 52 37.62
2015-03-05 9937 27000 18 1041700 38.75 38.75 38.55 38.65 0.10 -0.26% 38.55 24 38.70 20 37.52
2015-03-06 9937 492826 210 19266850 38.80 39.50 38.60 39.50 0.85 2.2% 39.45 7 39.50 81 38.35
2015-03-09 9937 370108 189 14487194 39.30 39.30 37.95 39.20 0.30 -0.76% 39.10 10 39.20 48 38.06
2015-03-10 9937 448916 164 17507285 39.20 39.20 38.80 39.00 0.20 -0.51% 39.00 28 39.05 28 37.86
2015-03-11 9937 3409030 192 132944065 38.95 39.05 38.95 39.00 0.00 0% 39.00 9 39.05 27 37.86
2015-03-12 9937 385859 198 15050501 38.95 39.25 38.65 39.20 0.20 0.51% 39.20 25 39.25 7 38.06
2015-03-13 9937 562892 227 22064988 39.20 39.25 39.15 39.20 0.00 0% 39.15 3 39.20 6 38.06
2015-03-16 9937 455288 173 17848939 39.20 39.30 39.20 39.20 0.00 0% 39.20 125 39.25 2 38.06
2015-03-17 9937 542742 233 21284424 39.20 39.30 39.10 39.25 0.05 0.13% 39.15 1 39.25 36 38.11
2015-03-18 9937 468775 231 18418767 39.20 39.55 39.05 39.40 0.15 0.38% 39.40 48 39.45 10 38.25
2015-03-19 9937 349375 204 13729675 39.35 39.45 39.15 39.15 0.25 -0.63% 39.15 69 39.20 1 38.01
2015-03-20 9937 136151 85 5329239 39.20 39.30 39.00 39.05 0.10 -0.26% 39.10 34 39.25 25 37.91
2015-03-23 9937 153195 55 5976034 39.00 39.20 39.00 39.00 0.05 -0.13% 39.00 144 39.10 66 37.86
2015-03-24 9937 141962 72 5538021 39.00 39.10 39.00 39.05 0.05 0.13% 39.00 85 39.05 24 37.91
2015-03-25 9937 230400 93 8924289 39.00 39.05 38.45 38.50 0.55 -1.41% 38.45 36 38.55 6 37.38
2015-03-26 9937 84872 66 3275247 38.50 38.90 38.40 38.40 0.10 -0.26% 38.40 10 38.45 7 37.28
2015-03-27 9937 189000 96 7160700 38.40 38.40 37.60 37.85 0.55 -1.43% 37.70 1 37.85 11 36.75
2015-03-30 9937 76748 55 2900662 37.55 38.00 37.55 37.85 0.00 0% 37.85 5 37.90 1 35.71
2015-03-31 9937 616701 193 23276907 36.40 37.90 36.40 37.75 0.10 -0.26% 37.75 18 37.85 11 35.61
2015-04-01 9937 102097 68 3859098 37.80 37.90 37.70 37.90 0.15 0.4% 37.85 17 37.90 8 35.75
2015-04-02 9937 60564 315 2291196 37.90 37.90 37.60 37.85 0.05 -0.13% 37.85 1 37.90 20 35.71
2015-04-07 9937 104240 291 3946132 37.85 38.00 37.80 37.95 0.10 0.26% 37.85 55 38.00 6 35.80
2015-04-08 9937 127209 214 4818792 37.80 38.00 37.55 37.90 0.05 -0.13% 37.85 16 37.90 42 35.75
2015-04-09 9937 102158 129 3865376 37.60 37.90 37.60 37.85 0.05 -0.13% 37.85 12 37.90 16 35.71
2015-04-10 9937 163522 150 6190064 38.00 38.00 37.85 37.90 0.05 0.13% 37.85 19 37.90 19 35.75
2015-04-13 9937 261304 268 9886746 38.05 38.40 37.60 37.85 0.05 -0.13% 37.85 9 37.95 3 35.71
2015-04-14 9937 206879 124 7825450 37.80 37.85 37.80 37.80 0.05 -0.13% 37.70 3 37.80 47 35.66
2015-04-15 9937 311075 231 11724575 37.75 37.80 37.40 37.80 0.00 0% 37.80 8 37.85 16 35.66
2015-04-16 9937 365263 223 13798194 37.50 37.85 37.10 37.80 0.00 0% 37.80 6 37.85 21 35.66
2015-04-17 9937 79040 85 2981870 37.80 37.80 37.60 37.80 0.00 0% 37.70 10 37.80 10 35.66
2015-04-20 9937 82216 224 3104808 37.80 37.80 37.65 37.80 0.00 0% 37.70 13 37.80 6 35.66
2015-04-21 9937 91411 176 3442845 37.65 37.75 37.60 37.65 0.15 -0.4% 37.65 3 37.70 5 35.52
2015-04-22 9937 53296 113 2001857 37.65 37.65 37.50 37.50 0.15 -0.4% 37.50 6 37.55 1 35.38
2015-04-23 9937 65116 109 2451442 37.50 37.75 37.50 37.75 0.25 0.67% 37.65 2 37.75 19 35.61
2015-04-24 9937 311030 172 11679528 37.75 37.75 37.45 37.70 0.05 -0.13% 37.50 19 37.70 12 35.57
2015-04-27 9937 79380 85 2991914 37.70 37.80 37.60 37.70 0.00 0% 37.60 3 37.70 7 35.57
2015-04-28 9937 63837 70 2402851 37.50 37.70 37.50 37.65 0.05 -0.13% 37.55 1 37.70 52 35.52
2015-04-29 9937 204108 149 7703280 37.65 37.80 37.65 37.80 0.15 0.4% 37.70 9 37.80 22 35.66
2015-04-30 9937 143190 120 5389352 37.65 37.75 37.55 37.65 0.15 -0.4% 37.65 9 37.70 10 35.52
2015-05-04 9937 21472 38 806749 37.65 37.65 37.50 37.55 0.10 -0.27% 37.55 2 37.60 2 35.42
2015-05-05 9937 68861 78 2581913 37.50 37.55 37.45 37.55 0.00 0% 37.55 2 37.60 1 35.42
2015-05-06 9937 95003 58 3569911 37.50 37.75 36.50 37.75 0.20 0.53% 37.55 26 37.75 5 35.61
2015-05-07 9937 149004 97 5624898 37.50 38.00 37.50 38.00 0.25 0.66% 38.00 3 38.30 1 35.85
2015-05-08 9937 235063 128 8913794 38.45 38.45 37.70 38.00 0.00 0% 38.00 10 38.10 5 35.85
2015-05-11 9937 94447 77 3582450 38.05 38.10 37.70 37.80 0.20 -0.53% 37.75 1 37.90 10 35.66
2015-05-12 9937 119470 99 4527517 37.80 38.00 37.75 37.95 0.15 0.4% 37.95 59 38.00 23 35.80
2015-05-13 9937 39004 25 1481702 37.95 38.10 37.95 37.95 0.00 0% 37.95 20 38.10 16 35.80
2015-05-14 9937 45948 43 1739984 37.95 38.00 37.50 38.00 0.05 0.13% 37.95 25 38.00 14 35.85
2015-05-15 9937 26005 24 986940 37.95 38.10 37.80 38.10 0.10 0.26% 37.95 29 38.10 4 36.63
2015-05-18 9937 18046 63 685152 37.95 38.05 37.85 38.00 0.10 -0.26% 37.95 16 38.10 12 36.54
2015-05-19 9937 91036 90 3440283 38.10 38.10 37.25 38.00 0.00 0% 37.95 26 38.00 5 36.54
2015-05-20 9937 56442 54 2126412 38.00 38.00 37.25 37.95 0.05 -0.13% 37.95 22 38.00 6 36.49
2015-05-21 9937 122101 101 4612167 37.65 37.95 37.30 37.95 0.00 0% 37.95 13 38.00 4 36.49
2015-05-22 9937 655123 61 24884235 37.55 38.00 37.55 38.00 0.05 0.13% 37.95 20 38.00 18 36.54
2015-05-25 9937 65974 66 2487018 37.95 37.95 37.50 37.85 0.15 -0.39% 37.85 2 37.90 13 36.39
2015-05-26 9937 171220 72 6498616 37.85 38.00 37.80 37.95 0.10 0.26% 37.95 1 38.00 5 36.49
2015-05-27 9937 38454 30 1459760 37.90 38.05 37.85 37.95 0.00 0% 37.95 6 38.00 12 36.49
2015-05-28 9937 59240 49 2251620 37.95 38.20 37.90 38.00 0.05 0.13% 37.95 9 38.00 10 36.54
2015-05-29 9937 162463 62 6163195 38.00 38.05 37.90 37.90 0.10 -0.26% 37.90 5 38.00 23 36.44
2015-06-01 9937 239011 95 9067164 37.95 38.00 37.90 37.95 0.05 0.13% 37.95 40 38.00 19 36.49
2015-06-02 9937 116362 55 4409896 37.90 37.90 37.85 37.90 0.05 -0.13% 37.90 7 37.95 11 36.44
2015-06-03 9937 64000 54 2407950 37.90 37.90 37.50 37.65 0.25 -0.66% 37.55 23 37.70 8 36.20
2015-06-04 9937 131000 90 4913650 37.50 37.60 37.50 37.50 0.15 -0.4% 37.50 23 37.55 4 36.06
2015-06-05 9937 193000 114 7138200 37.10 37.10 36.90 36.95 0.55 -1.47% 36.95 5 37.05 10 35.53
2015-06-08 9937 82002 57 3020823 36.95 37.45 36.65 36.70 0.25 -0.68% 36.70 14 36.90 1 35.29
2015-06-09 9937 50932 27 1869370 36.60 36.80 36.50 36.65 0.05 -0.14% 36.65 17 36.90 1 35.24
2015-06-10 9937 25565 22 937409 36.65 36.80 36.55 36.55 0.10 -0.27% 36.50 3 37.10 1 35.14
2015-06-11 9937 295872 177 11011064 36.70 37.40 36.65 37.20 0.65 1.78% 37.20 1 37.25 11 35.77
2015-06-12 9937 195155 116 7260264 37.20 37.45 36.90 37.40 0.20 0.54% 37.40 2 37.45 2 35.96
2015-06-15 9937 129000 99 4815200 37.40 37.45 37.20 37.45 0.05 0.13% 37.45 3 37.50 1 36.01
2015-06-16 9937 146500 98 5493099 37.60 37.70 37.00 37.70 0.25 0.67% 37.70 4 37.85 2 36.25
2015-06-17 9937 190272 161 7130304 37.30 37.85 37.10 37.85 0.15 0.4% 37.85 7 38.00 11 36.39
2015-06-18 9937 144103 110 5463108 37.95 38.10 37.55 38.10 0.25 0.66% 38.10 5 38.15 2 36.63
2015-06-22 9937 210499 153 8009562 38.15 38.30 37.80 38.20 0.10 0.26% 38.15 1 38.20 3 36.73
2015-06-23 9937 229946 160 8768244 38.20 38.20 38.00 38.20 0.00 0% 38.20 7 38.30 9 36.73
2015-06-24 9937 239001 158 9129238 38.25 38.30 37.95 38.30 0.10 0.26% 38.30 7 38.35 8 36.83
2015-06-25 9937 267006 170 10210778 38.20 38.30 38.00 38.30 0.00 0% 38.20 1 38.30 4 36.83
2015-06-26 9937 15002 16 567324 37.85 37.90 37.65 37.65 0.65 -1.7% 37.65 4 37.85 9 36.20
2015-06-29 9937 96014 85 3539261 37.40 37.40 36.55 36.95 0.70 -1.86% 36.60 1 37.00 1 35.53
2015-06-30 9937 3865 11 142590 36.95 37.00 36.90 36.90 0.05 -0.14% 37.00 1 37.20 1 35.48
2015-07-01 9937 41000 26 1506650 36.90 36.95 36.40 36.95 0.05 0.14% 36.50 4 37.00 4 35.53
2015-07-02 9937 60409 57 2220266 36.50 36.95 36.50 36.50 0.45 -1.22% 36.50 1 37.00 1 35.10
2015-07-03 9937 203872 140 7379295 36.30 37.00 35.55 37.00 0.50 1.37% 36.95 10 37.00 4 35.58
2015-07-06 9937 55001 46 2024736 37.20 37.20 36.00 36.95 0.05 -0.14% 36.95 9 37.00 6 35.53
2015-07-07 9937 88001 60 3238086 36.30 36.95 36.30 36.95 0.00 0% 36.95 7 37.00 3 35.53
2015-07-08 9937 93075 62 3421560 36.80 37.45 36.45 37.05 0.10 0.27% 37.00 1 37.05 5 35.63
2015-07-09 9937 74000 56 2724950 36.15 36.95 36.15 36.95 0.10 -0.27% 36.95 7 37.00 12 35.53
2015-07-13 9937 69000 54 2539200 36.40 36.95 36.40 36.95 0.00 0% 36.95 2 37.00 5 35.53
2015-07-14 9937 85119 81 3130879 36.50 36.95 36.50 36.95 0.00 0% 36.95 5 37.20 4 35.53
2015-07-15 9937 139000 107 5101950 36.60 36.95 36.50 36.95 0.00 0% 36.95 5 37.10 1 35.53
2015-07-16 9937 75172 46 2768543 36.95 36.95 36.55 36.85 0.10 -0.27% 36.60 24 36.85 21 35.43
2015-07-17 9937 77436 66 2846828 36.55 37.00 36.50 36.80 0.05 -0.14% 36.80 2 36.95 3 35.38
2015-07-20 9937 74175 51 2718819 36.60 36.80 36.50 36.55 0.25 -0.68% 36.80 10 36.90 1 35.14
2015-07-21 9937 67049 50 2459892 36.80 36.80 36.45 36.80 0.25 0.68% 36.80 5 36.95 2 35.38
2015-07-22 9937 96181 64 3523556 36.40 36.80 36.40 36.70 0.10 -0.27% 36.70 2 36.75 3 35.29
2015-07-23 9937 67000 53 2454500 36.50 36.70 36.45 36.70 0.00 0% 36.50 24 36.70 3 35.29
2015-07-24 9937 68005 39 2494480 36.70 37.00 36.35 36.60 0.10 -0.27% 36.60 24 36.90 6 35.19
2015-07-27 9937 80355 56 2954771 36.80 36.90 36.70 36.70 0.10 0.27% 36.65 5 36.70 1 35.29
2015-07-28 9937 209465 152 7673418 36.70 36.85 36.50 36.65 0.05 -0.14% 36.65 1 36.70 3 35.24
2015-07-29 9937 88254 75 3137466 35.50 35.85 35.30 35.60 0.00 -2.86% 35.60 4 35.75 5 34.23
2015-07-30 9937 62182 43 2208501 35.60 35.60 35.10 35.60 0.00 0% 35.60 2 35.65 6 34.23
2015-07-31 9937 137000 90 4830500 35.40 35.45 35.00 35.45 0.15 -0.42% 35.45 2 35.50 11 34.09
2015-08-03 9937 56069 43 1973671 35.25 35.35 35.00 35.35 0.10 -0.28% 35.35 1 35.40 1 33.99
2015-08-04 9937 38404 33 1355069 35.00 35.50 35.00 35.45 0.10 0.28% 35.05 2 35.45 10 34.09
2015-08-05 9937 99010 63 3485600 35.30 35.30 34.90 35.20 0.25 -0.71% 35.00 28 35.20 1 33.85
2015-08-06 9937 28033 12 989758 35.50 35.50 35.30 35.30 0.10 0.28% 35.30 6 35.60 2 33.94
2015-08-07 9937 23001 14 811535 35.30 35.30 35.10 35.30 0.00 0% 35.30 21 35.40 10 33.94
2015-08-10 9937 28099 18 987849 35.05 35.35 35.05 35.15 0.15 -0.42% 35.10 3 35.35 2 33.80
2015-08-11 9937 119001 89 4130585 35.05 35.15 33.50 35.00 0.15 -0.43% 35.00 1 35.15 2 33.65
2015-08-12 9937 43005 33 1502875 34.90 35.15 34.20 35.00 0.00 0% 34.80 2 35.00 4 33.65
2015-08-13 9937 121000 52 4237100 35.00 35.20 34.65 35.10 0.10 0.29% 35.10 16 35.15 2 33.75
2015-08-14 9937 59000 26 2071750 35.10 35.25 35.00 35.10 0.00 0% 35.10 84 35.25 1 23.56
2015-08-17 9937 63001 23 2220785 34.75 35.75 34.70 35.25 0.15 0.43% 35.20 19 35.75 5 23.66
2015-08-18 9937 40308 31 1415760 34.95 35.30 34.95 35.30 0.05 0.14% 35.15 25 35.40 1 23.69
2015-08-19 9937 126561 117 4443940 35.25 35.45 34.95 35.40 0.10 0.28% 35.10 25 35.40 1 23.76
2015-08-20 9937 45099 42 1587524 35.40 35.40 35.00 35.30 0.10 -0.28% 35.10 8 35.40 1 23.69
2015-08-21 9937 1808000 91 64939350 35.00 37.25 34.95 35.95 0.65 1.84% 35.95 24 36.70 1 24.13
2015-08-24 9937 301011 170 10690990 35.55 35.95 35.20 35.50 0.45 -1.25% 35.50 26 35.55 7 23.83
2015-08-25 9937 190815 108 6769194 35.40 35.70 35.30 35.55 0.05 0.14% 35.50 6 35.55 23 23.86
2015-08-26 9937 48092 30 1715230 35.45 36.00 35.45 35.50 0.05 -0.14% 35.55 25 35.80 26 23.83
2015-08-27 9937 95100 74 3374810 35.30 35.55 35.30 35.50 0.00 0% 35.50 14 35.55 19 23.83
2015-08-28 9937 36188 24 1300168 35.55 36.15 35.55 36.00 0.50 1.41% 36.00 34 36.35 25 24.16
2015-08-31 9937 195002 125 6861722 35.95 36.15 34.25 34.25 1.75 -4.86% 34.25 45 35.90 1 22.99
2015-09-01 9937 84371 64 2976795 35.30 35.50 35.05 35.50 1.25 3.65% 35.50 7 35.60 12 23.83
2015-09-02 9937 44009 34 1564521 35.50 35.85 35.40 35.85 0.35 0.99% 35.70 2 35.85 2 24.06
2015-09-03 9937 23005 23 820879 35.65 35.90 35.65 35.80 0.05 -0.14% 35.80 2 35.90 10 24.03
2015-09-04 9937 41462 31 1483273 35.85 35.90 35.65 35.65 0.15 -0.42% 35.60 8 35.90 8 23.93
2015-09-07 9937 71175 41 2554262 35.10 36.00 35.10 35.75 0.10 0.28% 35.65 25 35.95 1 23.99
2015-09-08 9937 69929 37 2515679 35.90 36.60 35.50 35.75 0.00 0% 35.75 23 36.30 3 23.99
2015-09-09 9937 3099 4 110994 35.75 35.90 35.75 35.90 0.15 0.42% 35.90 2 36.20 13 24.09
2015-09-10 9937 8308 10 297383 36.00 36.00 35.75 35.75 0.15 -0.42% 35.75 25 36.00 4 23.99
2015-09-11 9937 31001 31 1106485 36.00 36.00 35.50 35.65 0.10 -0.28% 35.60 3 35.65 7 23.93
2015-09-14 9937 28001 27 1007185 36.00 36.00 35.75 35.95 0.30 0.84% 35.85 25 35.95 1 24.13
2015-09-15 9937 13818 14 494729 35.80 35.95 35.75 35.75 0.20 -0.56% 35.80 2 35.95 5 23.99
2015-09-16 9937 31000 26 1111850 36.00 36.00 35.80 35.90 0.15 0.42% 35.80 2 35.90 3 24.09
2015-09-17 9937 27006 26 968263 35.70 35.90 35.70 35.85 0.05 -0.14% 35.75 5 35.85 3 24.06
2015-09-18 9937 22164 20 794030 35.75 35.95 35.75 35.75 0.10 -0.28% 35.75 6 35.90 2 23.99
2015-09-21 9937 85001 77 3020185 35.50 35.90 35.20 35.60 0.15 -0.42% 35.60 5 35.95 18 23.89
2015-09-22 9937 30705 33 1096721 35.85 35.90 35.50 35.50 0.10 -0.28% 35.50 30 35.90 7 23.83
2015-09-23 9937 32000 28 1140200 35.50 35.85 35.35 35.55 0.05 0.14% 35.55 25 35.85 5 23.86
2015-09-24 9937 22000 17 785200 35.85 35.85 35.55 35.75 0.20 0.56% 35.55 6 35.75 1 23.99
2015-09-25 9937 22133 27 790857 35.90 35.90 35.60 35.65 0.10 -0.28% 35.65 15 35.85 3 23.93
2015-09-30 9937 1050001 44 37492585 35.80 36.00 35.55 35.70 0.05 0.14% 35.70 28 35.95 2 23.96
2015-10-01 9937 103000 52 3706650 36.00 36.00 35.90 36.00 0.30 0.84% 35.75 5 36.00 4 24.16
2015-10-02 9937 84005 48 3019176 36.00 36.10 35.85 35.90 0.10 -0.28% 35.85 5 35.90 5 24.09
2015-10-05 9937 46001 29 1650785 35.90 36.00 35.50 35.85 0.05 -0.14% 35.85 5 35.95 3 24.06
2015-10-06 9937 51328 31 1843725 36.00 36.00 35.70 35.95 0.10 0.28% 35.85 2 35.95 12 24.13
2015-10-07 9937 45500 27 1635350 36.00 36.00 35.85 35.85 0.10 -0.28% 35.90 10 36.00 3 24.06
2015-10-08 9937 45947 33 1651151 36.00 36.00 35.80 36.00 0.15 0.42% 36.00 3 36.15 2 24.16
2015-10-12 9937 73004 64 2620990 36.00 36.00 35.35 36.00 0.00 0% 35.90 5 36.00 1 24.16
2015-10-13 9937 81001 47 2911535 35.80 36.00 35.80 35.95 0.05 -0.14% 35.90 11 35.95 1 24.13
2015-10-14 9937 51002 31 1836271 36.00 36.15 35.90 36.00 0.05 0.14% 36.00 21 36.10 5 24.16
2015-10-15 9937 110021 100 3961206 36.15 36.15 36.00 36.00 0.00 0% 35.95 13 36.05 11 24.16
2015-10-16 9937 85280 81 3070145 36.00 36.05 35.95 35.95 0.05 -0.14% 35.95 9 36.00 12 24.13
2015-10-19 9937 94405 75 3389387 35.95 36.00 35.60 35.90 0.05 -0.14% 35.90 12 36.00 7 24.09
2015-10-20 9937 113735 63 4136960 35.95 37.40 35.90 36.25 0.35 0.97% 36.25 21 36.50 1 24.33
2015-10-21 9937 46000 15 1672350 36.05 37.25 36.05 36.25 0.00 0% 36.20 1 36.25 22 24.33
2015-10-22 9937 17130 17 620006 36.05 36.70 36.05 36.70 0.45 1.24% 36.20 32 36.75 1 24.63
2015-10-23 9937 9000 6 329300 36.70 36.70 36.15 36.45 0.25 -0.68% 36.25 1 36.45 50 24.46
2015-10-26 9937 43552 27 1572992 36.45 36.45 36.05 36.05 0.40 -1.1% 36.05 32 36.30 10 24.19
2015-10-27 9937 47527 28 1713032 36.00 36.30 36.00 36.00 0.05 -0.14% 36.00 57 36.10 3 24.16
2015-10-28 9937 3750 4 134923 36.00 36.00 36.00 36.00 0.00 0% 36.00 57 36.20 33 24.16
2015-10-29 9937 18000 14 649100 36.00 36.10 36.00 36.00 0.00 0% 36.00 35 36.15 32 24.16
2015-10-30 9937 71001 37 2607286 36.00 37.20 36.00 36.15 0.15 0.42% 36.15 1 36.45 30 24.26
2015-11-02 9937 11000 10 397050 36.10 36.15 36.00 36.15 0.00 0% 36.05 1 36.15 42 24.26
2015-11-03 9937 7001 8 252335 36.00 36.05 36.00 36.05 0.10 -0.28% 36.00 28 36.15 4 24.19
2015-11-04 9937 51500 48 1892050 36.05 37.00 36.05 36.90 0.85 2.36% 36.90 7 36.95 31 24.77
2015-11-05 9937 133003 85 4797158 36.25 36.60 35.95 36.45 0.45 -1.22% 36.05 4 36.45 4 24.46
2015-11-06 9937 67000 46 2427050 36.05 36.40 36.00 36.40 0.05 -0.14% 36.40 21 36.45 1 24.43
2015-11-09 9937 40000 24 1455900 36.40 36.40 36.35 36.40 0.00 0% 36.40 7 36.45 32 24.43
2015-11-10 9937 97872 61 3557779 36.40 36.40 36.30 36.35 0.05 -0.14% 36.30 11 36.40 32 24.40
2015-11-11 9937 95002 74 3453072 36.35 36.35 36.30 36.35 0.00 0% 36.35 19 36.40 33 24.40
2015-11-12 9937 18001 13 653736 36.30 36.55 36.10 36.10 0.25 -0.69% 36.10 26 36.35 8 24.23
2015-11-13 9937 92001 55 3316886 36.10 36.20 35.50 36.10 0.00 0% 36.10 7 36.20 2 24.23
2015-11-16 9937 105000 77 3785650 36.05 36.10 36.00 36.05 0.05 -0.14% 36.05 1 36.10 35 24.19
2015-11-17 9937 45001 30 1621886 36.00 36.10 36.00 36.10 0.05 0.14% 36.10 46 36.20 6 24.23
2015-11-18 9937 21419 21 773262 36.10 36.40 36.05 36.10 0.00 0% 36.20 32 36.35 1 24.23
2015-11-19 9937 38436 32 1388839 36.10 36.30 36.10 36.20 0.10 0.28% 36.20 47 36.35 3 24.30
2015-11-20 9937 5003 8 182658 36.55 36.55 36.45 36.45 0.25 0.69% 36.15 1 36.45 1 24.46
2015-11-23 9937 9552 16 347322 36.75 36.75 36.15 36.30 0.15 -0.41% 36.10 21 36.30 31 24.36
2015-11-24 9937 72512 37 2599674 36.00 36.00 35.80 36.30 0.05 0% 35.80 6 35.95 8 24.03
2015-11-25 9937 57003 30 2055908 36.10 36.15 35.90 36.10 0.20 -0.55% 36.10 19 36.15 1 24.23
2015-11-26 9937 35005 23 1262480 36.40 36.40 36.00 36.15 0.05 0.14% 36.10 22 36.20 11 24.26
2015-11-27 9937 62695 35 2262897 36.10 36.15 36.05 36.10 0.05 -0.14% 36.10 42 36.15 5 24.23
2015-11-30 9937 128009 60 4622124 36.10 36.20 36.00 36.20 0.10 0.28% 36.15 5 36.20 12 24.30
2015-12-01 9937 61007 38 2210502 36.20 36.25 36.15 36.25 0.05 0.14% 36.25 10 36.30 47 24.33
2015-12-02 9937 493872 68 17945914 36.25 36.35 36.15 36.35 0.10 0.28% 36.20 6 36.35 37 24.40
2015-12-03 9937 48008 30 1743988 36.30 36.35 36.30 36.30 0.05 -0.14% 36.30 16 36.35 4 24.36
2015-12-04 9937 3428004 117 124772344 36.35 36.40 36.30 36.40 0.10 0.28% 36.40 11 36.45 42 24.43
2015-12-07 9937 34201 26 1235236 36.30 36.30 36.00 36.25 0.15 -0.41% 36.25 15 36.30 2 24.33
2015-12-08 9937 122006 44 4409466 36.30 36.30 36.05 36.15 0.10 -0.28% 36.10 51 36.15 9 24.26
2015-12-09 9937 106753 46 3854508 36.10 36.30 36.05 36.10 0.05 -0.14% 36.10 52 36.20 5 24.23
2015-12-10 9937 136500 75 4928046 36.10 36.20 36.10 36.15 0.05 0.14% 36.10 21 36.15 20 24.26
2015-12-11 9937 90566 52 3269654 36.20 36.20 36.05 36.10 0.05 -0.14% 36.05 13 36.15 14 24.23
2015-12-14 9937 73272 59 2637655 35.85 36.10 35.85 35.95 0.15 -0.42% 35.95 13 36.00 26 24.13
2015-12-15 9937 88110 36 3167719 35.90 36.00 35.85 35.85 0.10 -0.28% 35.85 19 36.00 6 24.06
2015-12-16 9937 42014 38 1511504 36.20 36.20 35.90 36.00 0.15 0.42% 35.85 18 36.00 44 24.16
2015-12-17 9937 68209 31 2448291 36.30 36.30 35.85 35.85 0.15 -0.42% 35.85 8 36.00 5 24.06
2015-12-18 9937 72512 37 2599674 36.00 36.00 35.80 35.80 0.05 -0.14% 35.80 6 35.95 8 24.03
2015-12-21 9937 28013 28 1006413 35.90 36.00 35.85 35.85 0.05 0.14% 35.80 39 35.85 43 24.06
2015-12-22 9937 82002 54 2936870 35.90 35.95 35.75 35.75 0.10 -0.28% 35.75 25 35.85 50 23.99
2015-12-23 9937 39004 27 1398440 36.00 36.00 35.80 35.90 0.15 0.42% 35.85 1 35.90 3 24.09
2015-12-24 9937 32150 31 1156202 36.25 36.25 35.90 35.90 0.00 0% 35.85 4 35.90 49 24.09
2015-12-25 9937 18002 19 647220 36.00 36.00 35.90 35.95 0.05 0.14% 35.90 1 35.95 19 24.13
2015-12-28 9937 58004 46 2084290 36.00 36.00 35.80 35.90 0.05 -0.14% 35.80 9 35.90 4 24.09
2015-12-29 9937 64047 47 2295571 36.00 36.00 35.75 35.80 0.10 -0.28% 35.75 6 35.80 3 24.03
2015-12-30 9937 38002 30 1363370 36.00 36.00 35.70 35.85 0.05 0.14% 35.80 2 35.85 20 24.06
2015-12-31 9937 22001 19 790585 36.00 36.00 35.85 35.90 0.05 0.14% 35.90 4 35.95 6 24.09