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　　　35.90
0
0%		35.70
-0.2
-0.56%		35.70
0
0%		35.60
-0.1
-0.28%		35.60
0
0%		 　35.70
0.1
0.28%		35.60
-0.1
-0.28%		35.60
0
0%		35.50
-0.1
-0.28%		35.50
0
0%		 　35.65
0.15
0.42%		35.70
0.05
0.14%		35.60
-0.1
-0.28%		35.60
0
0%		36.10
0.5
1.4%		 　36.45
0.35
0.97%		36.40
-0.05
-0.14%		36.20
-0.2
-0.55%		35.90
-0.3
-0.83%		35.85
-0.05
-0.14%		35.95
0.1
0.28%		 35.82
2 月　35.85
-0.1
-0.28%		35.85
0
0%		 　　　　　　　　　　35.70
-0.15
-0.42%		35.80
0.1
0.28%		35.75
-0.05
-0.14%		36.10
0.35
0.98%		36.10
0
0%		 　35.80
-0.3
-0.83%		36.10
0.3
0.84%		35.65
-0.45
-1.25%		36.00
0.35
0.98%		36.10
0.1
0.28%		 35.92
3 月36.05
-0.05
-0.14%		36.25
0.2
0.55%		35.95
-0.3
-0.83%		36.05
0.1
0.28%		 　36.15
0.1
0.28%		35.90
-0.25
-0.69%		35.60
-0.3
-0.84%		36.00
0.4
1.12%		35.95
-0.05
-0.14%		 　36.10
0.15
0.42%		35.90
-0.2
-0.55%		35.95
0.05
0.14%		36.00
0.05
0.14%		36.00
0
0%		 　36.05
0.05
0.14%		36.10
0.05
0.14%		35.90
-0.2
-0.55%		36.05
0.15
0.42%		36.20
0.15
0.42%		 　36.20
0
0%		36.10
-0.1
-0.28%		36.20
0.1
0.28%		36.25
0.05
0.14%		36.05
4 月36.00
-0.25
-0.69%		 　　　36.20
0.2
0.56%		36.20
0
0%		36.15
-0.05
-0.14%		 　36.20
0.05
0.14%		36.10
-0.1
-0.28%		36.20
0.1
0.28%		36.65
0.45
1.24%		36.75
0.1
0.27%		 　36.35
-0.4
-1.09%		36.50
0.15
0.41%		36.65
0.15
0.41%		37.00
0.35
0.95%		36.50
-0.5
-1.35%		 　36.80
0.3
0.82%		36.70
-0.1
-0.27%		36.70
0
0%		36.80
0.1
0.27%		36.75
-0.05
-0.14%		 36.49
5 月　　36.70
-0.05
-0.14%		36.65
-0.05
-0.14%		36.30
-0.35
-0.95%		36.35
0.05
0.14%		 　36.40
0.05
0.14%		36.50
0.1
0.27%		36.85
0.35
0.96%		36.45
-0.4
-1.09%		36.80
0.35
0.96%		 　36.60
-0.2
-0.54%		36.40
-0.2
-0.55%		36.50
0.1
0.27%		36.55
0.05
0.14%		36.55
0
0%		 　36.50
-0.05
-0.14%		36.50
0
0%		36.50
0
0%		36.50
0
0%		36.50
0
0%		 　36.65
0.15
0.41%		36.40
-0.25
-0.68%		36.53
6 月36.50
0.1
0.27%		36.50
0
0%		36.65
0.15
0.41%		 　36.60
-0.05
-0.14%		36.70
0.1
0.27%		36.65
-0.05
-0.14%		 　　　36.85
0.2
0.55%		 36.40
-0.45
-1.22%		36.50
0.1
0.27%		36.85
0.35
0.96%		 　36.80
-0.05
-0.14%		36.50
-0.3
-0.82%		36.50
0
0%		36.55
0.05
0.14%		36.65
0.1
0.27%		 　36.65
0
0%		36.65
0
0%		36.65
0
0%		36.80
0.15
0.41%		 36.64
7 月36.85
0.05
0.14%		 　36.70
-0.15
-0.41%		 37.00
0.3
0.82%		37.05
0.05
0.14%		 　　37.05
0
0%		37.05
0
0%		37.00
-0.05
-0.13%		37.05
0.05
0.14%		37.10
0.05
0.13%		 　37.05
-0.05
-0.13%		37.00
-0.05
-0.13%		37.00
0
0%		37.00
0
0%		37.00
0
0%		 　37.05
0.05
0.14%		37.00
-0.05
-0.13%		37.00
0
0%		36.05
-0.95
-2.57%		36.15
0.1
0.28%		 36.87
8 月36.35
0.2
0.55%		36.25
-0.1
-0.28%		36.15
-0.1
-0.28%		36.40
0.25
0.69%		36.15
-0.25
-0.69%		 　36.45
0.3
0.83%		36.15
-0.3
-0.82%		36.20
0.05
0.14%		36.10
-0.1
-0.28%		36.40
0.3
0.83%		 　36.40
0
0%		36.20
-0.2
-0.55%		37.00
0.8
2.21%		37.00
0
0%		36.20
-0.8
-2.16%		 　36.20
0
0%		36.20
0
0%		36.20
0
0%		36.35
0.15
0.41%		36.35
0
0%		 　36.20
-0.15
-0.41%		36.35
0.15
0.41%		36.30
-0.05
-0.14%		36.33
9 月36.30
0
0%		36.45
0.15
0.41%		 　36.45
0
0%		36.35
-0.1
-0.27%		36.45
0.1
0.28%		36.45
0
0%		36.60
0.15
0.41%		36.60
0
0%		 36.50
-0.1
-0.27%		36.50
0
0%		37.00
0.5
1.37%		 　　　36.60
-0.4
-1.08%		36.60
0
0%		36.90
0.3
0.82%		36.65
-0.25
-0.68%		36.60
-0.05
-0.14%		 　36.60
0
0%		 　36.60
0
0%		36.55
-0.05
-0.14%		 36.56
10 月　　36.55
0
0%		36.60
0.05
0.14%		36.60
0
0%		36.70
0.1
0.27%		36.60
-0.1
-0.27%		 　　36.65
0.05
0.14%		36.60
-0.05
-0.14%		36.55
-0.05
-0.14%		36.65
0.1
0.27%		 　36.55
-0.1
-0.27%		36.65
0.1
0.27%		36.60
-0.05
-0.14%		36.60
0
0%		36.45
-0.15
-0.41%		 　36.60
0.15
0.41%		36.60
0
0%		36.80
0.2
0.55%		36.80
0
0%		36.60
-0.2
-0.54%		 36.55
-0.05
-0.14%		36.61
11 月36.70
0.15
0.41%		36.65
-0.05
-0.14%		36.70
0.05
0.14%		36.60
-0.1
-0.27%		 　36.80
0.2
0.55%		36.80
0
0%		36.95
0.15
0.41%		37.00
0.05
0.14%		36.85
-0.15
-0.41%		 　36.90
0.05
0.14%		36.95
0.05
0.14%		37.00
0.05
0.14%		37.00
0
0%		36.95
-0.05
-0.14%		 　37.00
0.05
0.14%		36.95
-0.05
-0.14%		37.05
0.1
0.27%		37.05
0
0%		37.05
0
0%		 　37.70
0.65
1.75%		37.85
0.15
0.4%		37.65
-0.2
-0.53%		 37.06
12 月37.95
0.3
0.8%		37.95
0
0%		 　37.85
-0.1
-0.26%		37.90
0.05
0.13%		38.05
0.15
0.4%		38.10
0.05
0.13%		38.20
0.1
0.26%		 　38.65
0.45
1.18%		38.55
-0.1
-0.26%		38.60
0.05
0.13%		38.60
0
0%		39.00
0.4
1.04%		 　39.50
0.5
1.28%		39.80
0.3
0.76%		39.80
0
0%		39.80
0
0%		39.85
0.05
0.13%		 　39.80
-0.05
-0.13%		39.85
0.05
0.13%		39.85
0
0%		39.80
-0.05
-0.13%		39.80
0
0%		　38.96

說明:最高漲幅:2.21%最低跌幅:-2.57% 最高價:39.85最低價:35.50平均價:36.67,灰色底表示週末,漲129天(22.8)元,跌107天(-16.85)元,平盤66天
2%=3,1%=41,0%=151,-0%=1,-1%=1,-2%=32,-3%=73,

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
2016-01-04 9937 760369 55 27314466 35.90 36.15 35.70 35.90 0.00 0% 35.90 8 36.05 21 24.09
2016-01-05 9937 58005 43 2075525 35.95 35.95 35.70 35.70 0.20 -0.56% 35.70 9 35.80 23 23.96
2016-01-06 9937 106075 54 3784012 35.80 35.95 35.50 35.70 0.00 0% 35.60 6 35.70 11 23.96
2016-01-07 9937 47216 35 1681895 35.85 35.85 35.50 35.60 0.10 -0.28% 35.55 2 35.60 34 23.89
2016-01-08 9937 87747 57 3119889 35.70 35.70 35.40 35.60 0.00 0% 35.60 1 35.75 3 23.89
2016-01-11 9937 313112 40 11217825 35.20 35.90 35.20 35.70 0.10 0.28% 35.60 8 35.70 18 23.96
2016-01-12 9937 52082 31 1852702 35.70 35.75 35.35 35.60 0.10 -0.28% 35.60 2 35.70 3 23.89
2016-01-13 9937 55500 34 1973900 35.80 35.80 35.45 35.60 0.00 0% 35.55 8 35.65 1 23.89
2016-01-14 9937 378002 40 13431270 35.60 35.65 35.10 35.50 0.10 -0.28% 35.20 21 35.50 12 23.83
2016-01-15 9937 44872 33 1591693 35.50 35.60 35.40 35.50 0.00 0% 35.40 9 35.50 40 23.83
2016-01-18 9937 115003 32 4097655 35.45 35.90 35.45 35.65 0.15 0.42% 35.65 13 35.80 13 23.93
2016-01-19 9937 39152 39 1395835 35.65 35.70 35.60 35.70 0.05 0.14% 35.70 7 35.75 50 23.96
2016-01-20 9937 5001 5 178135 35.70 35.70 35.60 35.60 0.10 -0.28% 35.60 13 35.65 13 23.89
2016-01-21 9937 64001 46 2276185 35.55 35.65 35.40 35.60 0.00 0% 35.55 7 35.60 7 23.89
2016-01-22 9937 56002 26 2049122 36.00 36.95 36.00 36.10 0.50 1.4% 36.05 2 36.55 3 24.23
2016-01-25 9937 23137 15 841793 36.30 36.55 36.30 36.45 0.35 0.97% 36.30 11 36.45 23 24.46
2016-01-26 9937 12002 10 433972 36.50 36.50 36.10 36.40 0.05 -0.14% 36.15 1 36.40 4 24.43
2016-01-27 9937 6056 10 219526 36.50 36.50 36.20 36.20 0.20 -0.55% 36.05 10 36.20 23 24.30
2016-01-28 9937 80100 37 2879619 36.05 36.05 35.85 35.90 0.30 -0.83% 35.85 29 35.90 28 24.09
2016-01-29 9937 80002 22 2868120 35.90 35.90 35.75 35.85 0.05 -0.14% 35.80 31 35.90 8 24.06
2016-01-30 9937 197280 38 7095670 36.00 36.00 35.90 35.95 0.10 0.28% 35.85 5 35.95 42 24.13
2016-02-02 9937 136436 54 4890114 36.00 36.00 35.80 35.85 0.15 -0.28% 35.80 29 35.85 40 24.06
2016-02-03 9937 47003 19 1684905 35.70 35.90 35.70 35.85 0.00 0% 35.85 14 35.90 10 24.06
2016-02-15 9937 20253 41 727712 36.75 36.75 35.70 35.70 0.15 -0.42% 35.70 6 35.85 1 23.96
2016-02-16 9937 4005 9 143424 36.00 36.00 35.80 35.80 0.10 0.28% 35.75 1 35.80 1 24.03
2016-02-17 9937 30104 14 1074515 35.65 36.00 35.60 35.75 0.05 -0.14% 35.75 9 36.00 5 23.99
2016-02-18 9937 17621 23 635556 36.50 36.50 35.90 36.10 0.35 0.98% 35.90 23 36.10 33 24.23
2016-02-19 9937 2423 5 87333 36.05 36.10 36.05 36.10 0.00 0% 35.95 21 36.15 21 24.23
2016-02-22 9937 10652 15 381055 36.00 36.00 35.75 35.80 0.30 -0.83% 35.80 8 35.95 1 24.03
2016-02-23 9937 24140 11 869090 36.00 36.10 35.75 36.10 0.30 0.84% 35.70 10 36.10 2 24.23
2016-02-24 9937 4017 9 145212 36.45 36.45 35.65 35.65 0.45 -1.25% 35.60 1 36.10 10 23.93
2016-02-25 9937 73008 47 2625388 35.60 36.00 35.60 36.00 0.35 0.98% 35.95 2 36.00 23 24.16
2016-02-26 9937 17005 16 614680 35.90 36.45 35.90 36.10 0.10 0.28% 35.85 1 36.10 14 24.23
2016-03-01 9937 7018 23 253048 36.00 36.10 36.00 36.05 0.05 -0.14% 35.75 10 36.05 1 24.19
2016-03-02 9937 29505 20 1067254 36.05 36.70 36.05 36.25 0.20 0.55% 36.10 10 36.30 1 24.33
2016-03-03 9937 65080 37 2342430 36.30 36.30 35.70 35.95 0.30 -0.83% 35.90 17 35.95 5 24.13
2016-03-04 9937 68015 32 2452190 36.20 36.20 35.95 36.05 0.10 0.28% 35.95 12 36.05 19 24.19
2016-03-07 9937 87012 48 3143032 36.20 36.20 35.85 36.15 0.10 0.28% 36.10 1 36.15 17 24.26
2016-03-08 9937 11606 21 416016 35.80 36.25 35.75 35.90 0.25 -0.69% 35.70 2 36.10 1 24.09
2016-03-09 9937 125002 23 4483620 36.25 36.25 35.60 35.60 0.30 -0.84% 35.55 13 35.80 1 23.89
2016-03-10 9937 76172 46 2741921 36.10 36.10 35.95 36.00 0.40 1.12% 35.95 2 36.00 6 24.16
2016-03-11 9937 49003 32 1764008 36.10 36.10 35.95 35.95 0.05 -0.14% 35.90 5 35.95 8 24.13
2016-03-14 9937 51003 22 1832355 35.85 36.15 35.85 36.10 0.15 0.42% 35.95 2 36.10 2 24.23
2016-03-15 9937 15001 5 539635 36.00 36.00 35.90 35.90 0.20 -0.55% 35.90 1 36.00 2 24.09
2016-03-16 9937 57002 20 2048422 35.90 36.20 35.50 35.95 0.05 0.14% 35.85 12 35.95 2 24.13
2016-03-17 9937 7401 11 266586 36.15 36.15 36.00 36.00 0.05 0.14% 36.00 11 36.05 1 24.16
2016-03-18 9937 27125 39 977258 35.90 36.25 35.90 36.00 0.00 0% 36.00 7 36.10 2 24.16
2016-03-21 9937 33021 28 1195807 36.15 36.30 36.05 36.05 0.05 0.14% 36.05 3 36.25 1 24.19
2016-03-22 9937 80007 41 2887452 35.95 36.25 35.10 36.10 0.05 0.14% 36.00 7 36.10 29 24.23
2016-03-23 9937 72841 26 2623885 36.15 36.15 35.90 35.90 0.20 -0.55% 35.90 9 36.05 1 24.09
2016-03-24 9937 100162 35 3622145 36.00 36.40 36.00 36.05 0.15 0.42% 36.05 2 36.15 1 24.19
2016-03-25 9937 51003 17 1844808 36.05 36.20 36.05 36.20 0.15 0.42% 36.10 9 36.20 1 24.30
2016-03-28 9937 34007 17 1227652 36.00 36.20 36.00 36.20 0.00 0% 36.05 1 36.20 51 24.30
2016-03-29 9937 88742 25 3207299 36.15 36.30 36.00 36.10 0.10 -0.28% 36.10 5 36.15 1 24.23
2016-03-30 9937 74057 35 2682107 35.65 36.35 35.65 36.20 0.10 0.28% 36.15 3 36.20 40 24.30
2016-03-31 9937 82009 25 2966374 36.20 36.25 36.10 36.25 0.05 0.14% 36.25 1 36.35 10 22.80
2016-04-01 9937 130029 58 4691215 36.20 36.20 36.00 36.00 0.25 -0.69% 36.00 3 36.20 3 22.64
2016-04-06 9937 147631 84 5341028 35.65 36.20 35.65 36.20 0.20 0.56% 36.10 12 36.20 55 22.77
2016-04-07 9937 122182 38 4422352 36.20 36.30 36.05 36.20 0.00 0% 36.10 9 36.20 54 22.77
2016-04-08 9937 117001 13 4235436 36.25 36.25 36.15 36.15 0.05 -0.14% 36.15 16 36.20 27 22.74
2016-04-11 9937 177003 54 6407408 36.20 36.30 36.10 36.20 0.05 0.14% 36.15 5 36.20 8 22.77
2016-04-12 9937 157006 57 5680616 36.20 36.25 36.00 36.10 0.10 -0.28% 36.05 11 36.10 38 22.70
2016-04-13 9937 104349 35 3778564 36.20 36.35 36.20 36.20 0.10 0.28% 36.20 7 36.25 12 22.77
2016-04-14 9937 242938 75 8842890 36.30 36.70 36.15 36.65 0.45 1.24% 36.60 1 36.70 11 23.05
2016-04-15 9937 2994449 74 110038936 36.65 36.80 36.50 36.75 0.10 0.27% 36.55 1 36.75 49 23.11
2016-04-18 9937 64445 37 2349885 36.40 36.75 36.35 36.35 0.40 -1.09% 36.35 9 36.50 1 22.86
2016-04-19 9937 20002 11 726222 36.25 36.50 36.25 36.50 0.15 0.41% 36.30 1 36.50 52 22.96
2016-04-20 9937 82138 23 2990742 36.20 36.70 36.20 36.65 0.15 0.41% 36.25 2 36.65 41 23.05
2016-04-21 9937 68041 34 2519254 36.40 37.90 36.40 37.00 0.35 0.95% 36.60 4 37.00 1 23.27
2016-04-22 9937 20397 9 749410 36.45 36.80 36.45 36.50 0.50 -1.35% 36.45 3 36.70 1 22.96
2016-04-25 9937 18281 12 670682 36.40 36.90 36.40 36.80 0.30 0.82% 36.45 2 36.80 9 23.14
2016-04-26 9937 16206 18 592655 36.50 36.70 36.40 36.70 0.10 -0.27% 36.50 18 36.70 4 23.08
2016-04-27 9937 21002 14 768072 36.50 36.75 36.50 36.70 0.00 0% 36.50 12 36.70 4 23.08
2016-04-28 9937 150104 66 5445605 36.90 36.90 35.70 36.80 0.10 0.27% 36.50 50 36.80 13 23.14
2016-04-29 9937 58000 34 2103350 36.90 36.90 36.00 36.75 0.05 -0.14% 36.40 1 36.75 3 23.11
2016-05-03 9937 4002 6 146872 36.70 36.70 36.70 36.70 0.05 -0.14% 36.10 1 36.70 4 23.08
2016-05-04 9937 15100 8 546840 36.65 36.65 36.10 36.65 0.05 -0.14% 36.15 1 36.65 19 23.05
2016-05-05 9937 97036 54 3522599 36.75 36.75 36.20 36.30 0.35 -0.95% 36.30 13 36.40 1 22.83
2016-05-06 9937 47403 29 1715867 36.30 36.40 35.75 36.35 0.05 0.14% 36.35 18 36.40 2 22.86
2016-05-09 9937 40500 29 1474299 36.70 36.70 36.35 36.40 0.05 0.14% 36.35 4 36.40 6 22.89
2016-05-10 9937 154235 74 5627429 36.50 36.55 36.30 36.50 0.10 0.27% 36.50 25 36.65 1 22.96
2016-05-11 9937 67001 51 2458886 36.40 37.00 36.40 36.85 0.35 0.96% 36.50 10 36.85 1 23.18
2016-05-12 9937 87000 62 3171500 36.45 36.60 36.30 36.45 0.40 -1.09% 36.45 5 36.85 1 19.70
2016-05-13 9937 32436 30 1189707 36.40 36.80 36.40 36.80 0.35 0.96% 36.50 20 36.80 7 19.89
2016-05-16 9937 93136 85 3423327 36.80 36.80 36.60 36.60 0.20 -0.54% 36.55 1 36.60 4 19.78
2016-05-17 9937 73000 23 2661400 36.80 36.80 36.40 36.40 0.20 -0.55% 36.45 20 36.55 4 19.68
2016-05-18 9937 75000 26 2735500 36.45 36.50 36.40 36.50 0.10 0.27% 36.50 20 36.60 9 19.73
2016-05-19 9937 119000 29 4344300 36.45 36.70 36.45 36.55 0.05 0.14% 36.50 21 36.55 31 19.76
2016-05-20 9937 82001 57 3008386 36.55 36.80 36.55 36.55 0.00 0% 36.55 6 36.65 1 19.76
2016-05-23 9937 225000 58 8212150 36.55 36.55 36.45 36.50 0.05 -0.14% 36.50 15 36.55 5 19.73
2016-05-24 9937 132390 31 4832304 36.55 36.55 36.50 36.50 0.00 0% 36.50 10 36.55 51 19.73
2016-05-25 9937 216008 105 7877292 36.50 36.55 36.40 36.50 0.00 0% 36.50 10 36.55 6 19.73
2016-05-26 9937 192128 113 7012208 36.50 36.60 36.40 36.50 0.00 0% 36.50 12 36.55 1 19.73
2016-05-27 9937 523100 183 19091634 36.50 36.60 36.45 36.50 0.00 0% 36.50 21 36.60 30 19.73
2016-05-30 9937 143100 13 5223595 36.50 36.65 36.50 36.65 0.15 0.41% 36.55 2 36.65 3 19.81
2016-05-31 9937 1648766 488 59972867 36.65 36.65 36.05 36.40 0.25 -0.68% 36.40 43 36.45 2 19.68
2016-06-01 9937 34010 18 1242014 36.60 36.60 36.45 36.50 0.10 0.27% 36.45 8 36.50 10 19.73
2016-06-02 9937 153556 88 5635631 37.00 37.05 36.45 36.50 0.00 0% 36.50 28 36.80 19 19.73
2016-06-03 9937 30436 22 1112370 36.50 36.70 36.45 36.65 0.15 0.41% 36.50 30 36.70 3 19.81
2016-06-06 9937 22000 7 803850 36.85 36.85 36.50 36.60 0.00 -0.14% 36.55 14 36.75 5 19.78
2016-06-07 9937 10539 10 386873 36.85 36.85 36.50 36.70 0.10 0.27% 36.55 5 36.75 3 19.84
2016-06-08 9937 33000 22 1211600 36.85 37.00 36.65 36.65 0.05 -0.14% 36.65 2 36.70 2 19.81
2016-06-13 9937 8121 5 297728 36.55 36.85 36.55 36.85 0.20 0.55% 36.55 2 36.80 1 19.92
2016-06-15 9937 21001 6 766036 36.70 36.70 36.40 36.40 0.00 -1.22% 36.45 3 36.65 1 19.68
2016-06-16 9937 28136 21 1028277 36.45 36.80 36.45 36.50 0.10 0.27% 36.50 19 36.70 1 19.73
2016-06-17 9937 1436 2 52807 36.85 36.85 36.85 36.85 0.35 0.96% 36.50 7 36.60 1 19.92
2016-06-20 9937 6675 10 246239 36.90 37.00 36.80 36.80 0.05 -0.14% 36.55 2 36.85 5 19.89
2016-06-21 9937 11484 10 419918 36.80 36.80 36.50 36.50 0.30 -0.82% 36.50 19 36.80 1 19.73
2016-06-22 9937 10873 8 398426 36.70 36.85 36.50 36.50 0.00 0% 36.50 4 36.80 1 19.73
2016-06-23 9937 1008385 28 36857314 36.50 36.80 36.45 36.55 0.05 0.14% 36.55 14 36.60 1 19.76
2016-06-24 9937 75561 35 2764620 36.65 36.85 36.45 36.65 0.10 0.27% 36.60 5 36.65 34 19.81
2016-06-27 9937 73003 36 2668908 36.65 36.70 36.40 36.65 0.00 0% 36.60 2 36.65 1 19.81
2016-06-28 9937 41001 19 1500536 36.80 36.80 36.50 36.65 0.00 0% 36.50 19 36.65 26 19.81
2016-06-29 9937 43002 14 1574222 36.60 36.85 36.50 36.65 0.00 0% 36.65 1 36.85 3 19.81
2016-06-30 9937 25001 7 918186 36.60 36.90 36.60 36.80 0.15 0.41% 36.60 11 36.80 9 19.89
2016-07-01 9937 18551 9 684666 36.85 37.10 36.85 36.85 0.05 0.14% 36.60 11 36.95 1 19.92
2016-07-04 9937 21000 10 775900 36.85 37.35 36.65 36.70 0.15 -0.41% 36.75 4 37.05 1 19.84
2016-07-06 9937 47000 18 1734250 36.65 37.00 36.65 37.00 0.05 0.82% 36.95 1 37.00 12 20.00
2016-07-07 9937 95173 36 3518401 36.80 37.05 36.65 37.05 0.05 0.14% 37.00 5 37.05 1 20.03
2016-07-11 9937 76311 30 2822244 37.00 37.05 36.90 37.05 0.00 0% 37.00 20 37.10 21 20.03
2016-07-12 9937 80150 36 2965735 37.00 37.05 36.95 37.05 0.00 0% 37.00 21 37.05 4 20.03
2016-07-13 9937 132001 41 4880536 36.75 37.05 36.75 37.00 0.05 -0.13% 37.00 19 37.05 11 20.00
2016-07-14 9937 80668 30 2984932 36.90 37.10 36.90 37.05 0.05 0.14% 37.00 20 37.05 1 20.03
2016-07-15 9937 34000 13 1259000 37.05 37.10 36.90 37.10 0.05 0.13% 37.00 20 37.05 11 20.05
2016-07-18 9937 70134 29 2597858 36.90 37.10 36.90 37.05 0.05 -0.13% 37.00 10 37.05 2 20.03
2016-07-19 9937 41001 22 1518737 37.05 37.10 37.00 37.00 0.05 -0.13% 37.00 4 37.05 10 20.00
2016-07-20 9937 70000 25 2593500 36.90 37.10 36.90 37.00 0.00 0% 37.00 8 37.05 13 20.00
2016-07-21 9937 21135 14 782145 37.00 37.05 37.00 37.00 0.00 0% 37.00 22 37.05 13 20.00
2016-07-22 9937 121050 32 4478700 37.00 37.00 36.95 37.00 0.00 0% 37.00 9 37.05 14 20.00
2016-07-25 9937 103308 39 3821881 37.00 37.05 36.90 37.05 0.05 0.14% 37.00 14 37.05 21 20.03
2016-07-26 9937 126081 29 4658287 37.05 37.05 36.90 37.00 0.05 -0.13% 37.00 4 37.05 28 20.00
2016-07-27 9937 118101 41 4371570 37.00 37.10 36.95 37.00 0.00 0% 37.00 8 37.10 16 20.00
2016-07-28 9937 41012 22 1491832 36.60 36.75 36.05 36.05 0.00 -2.57% 36.05 11 36.15 8 19.49
2016-07-29 9937 16764 16 607426 36.05 36.70 36.05 36.15 0.10 0.28% 36.15 5 36.25 7 19.54
2016-08-01 9937 15005 10 544780 36.15 36.35 36.15 36.35 0.20 0.55% 36.35 2 36.45 4 19.65
2016-08-02 9937 8190 6 298140 36.10 36.60 36.10 36.25 0.10 -0.28% 36.30 15 36.50 5 19.59
2016-08-03 9937 11000 9 398600 36.20 36.30 36.15 36.15 0.10 -0.28% 36.15 13 36.25 7 19.54
2016-08-04 9937 71194 29 2573650 36.00 36.45 36.00 36.40 0.25 0.69% 36.25 10 36.40 4 19.68
2016-08-05 9937 23324 19 842830 36.05 36.25 36.05 36.15 0.25 -0.69% 36.10 19 36.25 11 19.54
2016-08-08 9937 1001 2 36486 36.45 36.45 36.45 36.45 0.30 0.83% 36.30 1 36.40 2 19.70
2016-08-09 9937 23164 20 839486 36.45 36.60 36.10 36.15 0.30 -0.82% 36.10 27 36.35 2 19.54
2016-08-10 9937 44301 31 1604586 36.15 36.35 36.00 36.20 0.05 0.14% 36.10 2 36.25 4 19.57
2016-08-11 9937 30002 24 1083572 36.20 36.20 36.10 36.10 0.10 -0.28% 36.10 9 36.15 1 19.51
2016-08-12 9937 49000 25 1773400 36.10 36.40 36.10 36.40 0.30 0.83% 36.30 1 36.45 1 20.68
2016-08-15 9937 18002 15 654472 36.20 36.55 36.15 36.40 0.00 0% 36.40 6 36.50 3 20.68
2016-08-16 9937 30011 26 1086596 36.20 36.25 36.20 36.20 0.20 -0.55% 36.20 5 36.35 5 20.57
2016-08-17 9937 150623 124 5543268 36.50 37.00 36.15 37.00 0.80 2.21% 36.90 1 37.00 7 21.02
2016-08-18 9937 41149 39 1505063 36.40 37.00 36.30 37.00 0.00 0% 36.25 5 37.00 21 21.02
2016-08-19 9937 164315 42 5951490 36.40 36.40 36.20 36.20 0.80 -2.16% 36.20 6 36.25 1 20.57
2016-08-22 9937 63955 64 2315430 36.20 36.25 36.15 36.20 0.00 0% 36.20 7 36.30 8 20.57
2016-08-23 9937 26375 18 955550 36.20 36.40 36.20 36.20 0.00 0% 36.25 2 36.60 6 20.57
2016-08-24 9937 21015 15 760892 36.20 36.25 36.20 36.20 0.00 0% 36.20 5 36.45 1 20.57
2016-08-25 9937 51618 33 1870909 36.10 36.35 36.10 36.35 0.15 0.41% 36.25 1 36.35 6 20.65
2016-08-26 9937 55007 31 2004602 36.20 36.70 36.20 36.35 0.00 0% 36.30 6 36.50 9 20.65
2016-08-29 9937 10038 26 364280 36.20 36.40 36.20 36.20 0.15 -0.41% 36.30 6 36.50 2 20.57
2016-08-30 9937 33290 31 1212358 36.25 36.45 36.25 36.35 0.15 0.41% 36.40 5 36.50 4 20.65
2016-08-31 9937 69330 35 2512262 36.20 36.60 36.20 36.30 0.05 -0.14% 36.30 9 36.40 1 20.63
2016-09-01 9937 8000 5 291150 36.30 36.45 36.30 36.30 0.00 0% 36.30 22 36.50 9 20.63
2016-09-02 9937 1417000 53 51649550 36.45 36.60 36.35 36.45 0.15 0.41% 36.45 4 36.60 6 20.71
2016-09-05 9937 56004 14 2053844 36.75 36.75 36.45 36.45 0.00 0% 36.45 5 36.70 4 20.71
2016-09-06 9937 37304 15 1361723 36.60 36.65 36.35 36.35 0.10 -0.27% 36.35 5 36.60 1 20.65
2016-09-07 9937 112000 38 4094350 36.75 36.75 36.45 36.45 0.10 0.28% 36.45 10 36.65 8 20.71
2016-09-08 9937 37000 7 1353700 36.50 36.60 36.45 36.45 0.00 0% 36.45 11 36.70 2 20.71
2016-09-09 9937 73000 45 2659000 36.40 36.70 36.30 36.60 0.15 0.41% 36.45 10 36.60 1 20.80
2016-09-10 9937 23442 10 857888 36.60 36.60 36.60 36.60 0.00 0% 36.45 3 36.65 3 20.80
2016-09-12 9937 53900 38 1965079 36.60 36.60 36.35 36.50 0.10 -0.27% 36.45 12 36.70 5 20.74
2016-09-13 9937 73970 28 2701258 36.40 36.70 36.40 36.50 0.00 0% 36.50 4 36.60 4 20.74
2016-09-14 9937 77872 42 2869702 36.70 37.00 36.40 37.00 0.50 1.37% 36.70 1 37.00 61 21.02
2016-09-19 9937 18872 10 691540 36.45 36.75 36.45 36.60 0.40 -1.08% 36.60 1 36.80 1 20.80
2016-09-20 9937 57000 28 2085150 36.50 36.70 36.50 36.60 0.00 0% 36.60 4 36.80 3 20.80
2016-09-21 9937 106794 78 3930628 36.55 37.00 36.55 36.90 0.30 0.82% 36.70 1 36.90 2 20.97
2016-09-22 9937 40743 36 1491895 36.65 36.80 36.60 36.65 0.25 -0.68% 36.60 15 36.70 6 20.82
2016-09-23 9937 109024 38 3985123 36.60 36.60 36.50 36.60 0.05 -0.14% 36.60 9 36.80 6 20.80
2016-09-26 9937 119561 30 4372219 36.65 36.65 36.45 36.60 0.00 0% 36.55 5 36.70 25 20.80
2016-09-29 9937 72453 21 2651260 36.65 36.75 36.45 36.60 0.00 0% 36.60 5 36.75 5 20.80
2016-09-30 9937 41011 41 1501146 36.80 36.80 36.55 36.55 0.05 -0.14% 36.60 10 36.65 1 20.77
2016-10-03 9937 31003 19 1133858 36.60 36.70 36.55 36.55 0.00 0% 36.50 18 36.55 15 20.77
2016-10-04 9937 45309 32 1656661 36.55 36.60 36.50 36.60 0.05 0.14% 36.60 8 36.65 7 20.80
2016-10-05 9937 48171 20 1762706 36.60 36.60 36.60 36.60 0.00 0% 36.60 10 36.65 1 20.80
2016-10-06 9937 55045 27 2016792 36.60 36.75 36.60 36.70 0.10 0.27% 36.60 10 36.70 6 20.85
2016-10-07 9937 37200 13 1362280 36.60 36.65 36.60 36.60 0.10 -0.27% 36.60 15 36.70 9 20.80
2016-10-11 9937 44351 17 1622975 36.60 36.65 36.55 36.65 0.05 0.14% 36.60 10 36.65 14 20.82
2016-10-12 9937 23081 12 844756 36.60 36.60 36.60 36.60 0.05 -0.14% 36.60 4 36.65 6 20.80
2016-10-13 9937 23508 9 860315 36.60 36.60 36.55 36.55 0.05 -0.14% 36.50 11 36.65 15 20.77
2016-10-14 9937 34628 14 1267408 36.60 36.65 36.60 36.65 0.10 0.27% 36.60 5 36.65 11 20.82
2016-10-17 9937 73008 30 2668038 36.50 36.70 36.30 36.55 0.10 -0.27% 36.55 5 36.60 1 20.77
2016-10-18 9937 40000 13 1463800 36.50 36.65 36.50 36.65 0.10 0.27% 36.60 5 36.65 1 20.82
2016-10-19 9937 47600 22 1740889 36.35 36.60 36.35 36.60 0.05 -0.14% 36.55 3 36.65 5 20.80
2016-10-20 9937 58753 30 2146933 36.60 36.60 36.35 36.60 0.00 0% 36.60 3 36.65 3 20.80
2016-10-21 9937 72001 41 2632886 36.60 36.60 36.45 36.45 0.15 -0.41% 36.45 1 36.60 1 20.71
2016-10-24 9937 466003 46 17054908 36.45 36.60 36.45 36.60 0.15 0.41% 36.55 5 36.60 6 20.80
2016-10-25 9937 495001 23 18117036 36.60 36.60 36.60 36.60 0.00 0% 36.60 2 36.65 4 20.80
2016-10-26 9937 19000 18 698250 36.70 36.80 36.70 36.80 0.20 0.55% 36.65 1 36.80 6 20.91
2016-10-27 9937 1567 4 57550 36.80 36.80 36.80 36.80 0.00 0% 36.60 11 36.75 1 20.91
2016-10-28 9937 2750 3 100475 36.50 36.60 36.50 36.60 0.20 -0.54% 36.60 10 36.75 2 20.80
2016-10-31 9937 2001 3 72986 36.40 36.55 36.40 36.55 0.05 -0.14% 36.60 5 36.65 1 20.77
2016-11-01 9937 19004 9 695944 36.45 36.70 36.45 36.70 0.15 0.41% 36.55 10 36.65 1 20.85
2016-11-02 9937 27003 19 988308 36.70 36.75 36.45 36.65 0.05 -0.14% 36.55 10 36.65 10 20.82
2016-11-03 9937 15000 7 549250 36.50 36.70 36.50 36.70 0.05 0.14% 36.60 5 36.70 12 20.85
2016-11-04 9937 17015 10 622645 36.50 36.60 36.50 36.60 0.10 -0.27% 36.60 2 36.65 1 20.80
2016-11-07 9937 50002 42 1837172 36.70 36.80 36.65 36.80 0.20 0.55% 36.65 1 36.80 4 20.91
2016-11-08 9937 18164 19 668051 36.80 36.85 36.70 36.80 0.00 0% 36.70 8 36.80 2 20.91
2016-11-09 9937 33002 31 1211672 36.70 37.10 36.55 36.95 0.15 0.41% 36.70 1 36.90 1 20.99
2016-11-10 9937 25001 23 923586 36.95 37.00 36.85 37.00 0.05 0.14% 36.85 1 37.00 31 21.02
2016-11-11 9937 37003 32 1366058 37.00 37.00 36.65 36.85 0.15 -0.41% 36.70 5 36.85 2 20.94
2016-11-14 9937 46004 25 1702648 36.90 37.25 36.90 36.90 0.05 0.14% 36.90 2 37.00 7 18.27
2016-11-15 9937 30000 30 1102550 36.50 36.95 36.50 36.95 0.05 0.14% 36.75 4 37.00 21 18.29
2016-11-16 9937 53182 50 1964844 36.95 37.00 36.75 37.00 0.05 0.14% 36.70 1 37.00 11 18.32
2016-11-17 9937 22001 17 812436 36.70 37.00 36.65 37.00 0.00 0% 36.85 4 37.00 1 18.32
2016-11-18 9937 39000 24 1441650 37.00 37.15 36.85 36.95 0.05 -0.14% 36.95 5 37.00 15 18.29
2016-11-21 9937 35654 29 1318499 36.95 37.00 36.90 37.00 0.05 0.14% 36.95 5 37.00 16 18.32
2016-11-22 9937 34872 28 1289695 36.95 37.00 36.95 36.95 0.05 -0.14% 37.00 1 37.10 2 18.29
2016-11-23 9937 549936 30 20347590 37.00 37.05 37.00 37.05 0.10 0.27% 37.00 29 37.10 16 18.34
2016-11-24 9937 1006755 9 37249832 37.00 37.05 37.00 37.05 0.00 0% 37.00 88 37.05 6 18.34
2016-11-25 9937 21000 9 778600 37.05 37.10 37.05 37.05 0.00 0% 37.00 55 37.05 5 18.34
2016-11-28 9937 621908 43 23055607 37.05 37.80 37.05 37.70 0.65 1.75% 37.50 1 37.70 1 18.66
2016-11-29 9937 532721 24 20136653 37.85 37.85 37.60 37.85 0.15 0.4% 37.75 1 37.85 1 18.74
2016-11-30 9937 1058081 29 39991079 38.00 38.00 37.20 37.65 0.20 -0.53% 37.20 7 37.90 5 18.64
2016-12-01 9937 88934 33 3355613 37.60 37.95 37.30 37.95 0.30 0.8% 37.60 2 38.00 13 18.79
2016-12-02 9937 27000 26 1025750 37.95 38.00 37.90 37.95 0.00 0% 37.80 40 37.95 1 18.79
2016-12-05 9937 52653 37 1998949 37.90 38.05 37.70 37.85 0.10 -0.26% 37.85 1 37.90 49 18.74
2016-12-06 9937 762326 30 28819472 37.85 37.90 37.80 37.90 0.05 0.13% 37.90 4 37.95 1 18.76
2016-12-07 9937 52000 30 1976500 38.05 38.05 37.95 38.05 0.15 0.4% 38.00 1 38.05 11 18.84
2016-12-08 9937 1073500 38 40793899 38.05 38.10 37.95 38.10 0.05 0.13% 37.95 1 38.10 9 18.86
2016-12-09 9937 2187450 30 83130050 38.05 38.20 38.05 38.20 0.10 0.26% 38.10 25 38.20 4 18.91
2016-12-12 9937 179300 72 6863318 38.20 38.65 38.00 38.65 0.45 1.18% 38.40 1 38.65 12 19.13
2016-12-13 9937 15263 15 588571 38.50 38.60 38.50 38.55 0.10 -0.26% 38.50 45 38.55 24 19.08
2016-12-14 9937 6641 8 256150 38.60 38.60 38.60 38.60 0.05 0.13% 38.50 18 38.60 7 19.11
2016-12-15 9937 91003 21 3505965 38.50 38.60 38.50 38.60 0.00 0% 38.75 6 38.80 3 19.11
2016-12-16 9937 95153 28 3707392 38.80 39.00 38.75 39.00 0.40 1.04% 38.95 3 39.00 28 19.31
2016-12-19 9937 1159387 61 45305159 39.00 40.00 39.00 39.50 0.50 1.28% 39.50 9 39.60 1 19.55
2016-12-20 9937 89504 33 3550057 39.70 39.80 39.40 39.80 0.30 0.76% 39.70 1 39.80 12 19.70
2016-12-21 9937 113500 60 4522400 39.90 40.00 39.70 39.80 0.00 0% 39.75 42 39.90 6 19.70
2016-12-22 9937 42797 19 1703260 39.80 39.85 39.70 39.80 0.00 0% 39.80 19 39.85 4 19.70
2016-12-23 9937 40723 17 1620607 39.80 39.85 39.80 39.85 0.05 0.13% 39.80 2 39.90 10 19.73
2016-12-26 9937 1017436 15 40594415 39.90 39.90 39.80 39.80 0.05 -0.13% 39.80 22 39.85 2 19.70
2016-12-27 9937 25872 19 1032111 39.90 39.95 39.85 39.85 0.05 0.13% 39.80 21 39.90 6 19.73
2016-12-28 9937 15906 12 634077 39.90 39.90 39.85 39.85 0.00 0% 39.85 2 39.90 1 19.73
2016-12-29 9937 27872 16 1109329 39.90 39.90 39.80 39.80 0.05 -0.13% 39.80 7 39.85 2 19.70
2016-12-30 9937 40636 26 1617501 39.80 39.90 39.80 39.80 0.00 0% 39.80 12 39.85 6 19.70