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　　39.80
0
0%		39.70
-0.1
-0.25%		40.00
0.3
0.76%		39.95
-0.05
-0.13%		 　39.95
0
0%		39.70
-0.25
-0.63%		39.45
-0.25
-0.63%		39.85
0.4
1.01%		39.45
-0.4
-1%		 　39.00
-0.45
-1.14%		38.85
-0.15
-0.38%		39.55
0.7
1.8%		38.85
-0.7
-1.77%		38.65
-0.2
-0.51%		 　38.45
-0.2
-0.52%		38.40
-0.05
-0.13%		 39.28
2 月　39.20
0.8
2.08%		39.50
0.3
0.77%		 　39.90
0.4
1.01%		39.80
-0.1
-0.25%		39.90
0.1
0.25%		39.95
0.05
0.13%		39.80
-0.15
-0.38%		 　39.50
-0.3
-0.75%		39.50
0
0%		39.65
0.15
0.38%		39.45
-0.2
-0.5%		39.00
-0.45
-1.14%		39.00
0
0%		 39.05
0.05
0.13%		39.45
0.4
1.02%		39.55
0.1
0.25%		39.40
-0.15
-0.38%		39.40
0
0%		 39.39
3 月39.05
-0.35
-0.89%		38.90
-0.15
-0.38%		38.90
0
0%		 　38.80
-0.1
-0.26%		39.35
0.55
1.42%		39.00
-0.35
-0.89%		39.00
0
0%		39.35
0.35
0.9%		 　39.35
0
0%		39.70
0.35
0.89%		39.30
-0.4
-1.01%		39.35
0.05
0.13%		39.50
0.15
0.38%		 　39.60
0.1
0.25%		39.80
0.2
0.51%		39.65
-0.15
-0.38%		39.60
-0.05
-0.13%		39.90
0.3
0.76%		 　39.60
-0.3
-0.75%		39.55
-0.05
-0.13%		39.90
0.35
0.88%		39.90
0
0%		39.90
0
0%		39.42
4 月 　　　39.60
-0.3
-0.75%		39.75
0.15
0.38%		39.80
0.05
0.13%		 　39.55
-0.25
-0.63%		39.60
0.05
0.13%		40.95
1.35
3.41%		40.50
-0.45
-1.1%		40.50
0
0%		 　40.35
-0.15
-0.37%		40.10
-0.25
-0.62%		39.50
-0.6
-1.5%		39.25
-0.25
-0.63%		39.75
0.5
1.27%		 　39.50
-0.25
-0.63%		39.40
-0.1
-0.25%		39.90
0.5
1.27%		40.25
0.35
0.88%		39.85
-0.4
-0.99%		 39.91
5 月　40.25
0.4
1%		39.70
-0.55
-1.37%		39.80
0.1
0.25%		39.60
-0.2
-0.5%		 　39.35
-0.25
-0.63%		39.30
-0.05
-0.13%		39.85
0.55
1.4%		39.35
-0.5
-1.25%		39.70
0.35
0.89%		 　39.25
-0.45
-1.13%		39.40
0.15
0.38%		39.20
-0.2
-0.51%		39.15
-0.05
-0.13%		39.20
0.05
0.13%		 　39.20
0
0%		39.20
0
0%		39.20
0
0%		39.00
-0.2
-0.51%		39.10
0.1
0.26%		 39.45
0.35
0.9%		39.4
6 月39.65
0.2
0.51%		39.30
-0.35
-0.88%		38.75
-0.55
-1.4%		 　39.15
0.4
1.03%		39.15
0
0%		39.10
-0.05
-0.13%		39.15
0.05
0.13%		 　39.15
0
0%		39.30
0.15
0.38%		39.30
0
0%		39.20
-0.1
-0.25%		38.90
-0.3
-0.77%		 　38.80
-0.1
-0.26%		38.70
-0.1
-0.26%		39.60
0.9
2.33%		39.20
-0.4
-1.01%		39.05
-0.15
-0.38%		 　39.60
0.55
1.41%		39.90
0.3
0.76%		39.95
0.05
0.13%		39.90
-0.05
-0.13%		39.65
-0.25
-0.63%		 39.3
7 月　　39.90
0.25
0.63%		39.80
-0.1
-0.25%		39.55
-0.25
-0.63%		39.95
0.4
1.01%		39.70
-0.25
-0.63%		 　39.50
-0.2
-0.5%		39.75
0.25
0.63%		40.15
0.4
1.01%		40.05
-0.1
-0.25%		40.00
-0.05
-0.12%		 　39.90
-0.1
-0.25%		40.15
0.25
0.63%		40.15
0
0%		40.10
-0.05
-0.12%		40.40
0.3
0.75%		 　40.50
0.1
0.25%		40.65
0.15
0.37%		40.50
-0.15
-0.37%		39.20
-1.3
-3.21%		39.30
0.1
0.26%		 39.25
-0.05
-0.13%		39.88
8 月39.10
-0.15
-0.38%		39.15
0.05
0.13%		39.10
-0.05
-0.13%		38.95
-0.15
-0.38%		 　38.95
0
0%		39.00
0.05
0.13%		39.15
0.15
0.38%		39.15
0
0%		39.00
-0.15
-0.38%		 　38.90
-0.1
-0.26%		39.10
0.2
0.51%		39.00
-0.1
-0.26%		39.80
0.8
2.05%		39.50
-0.3
-0.75%		 　39.00
-0.5
-1.27%		39.00
0
0%		39.50
0.5
1.28%		39.25
-0.25
-0.63%		39.20
-0.05
-0.13%		 　39.25
0.05
0.13%		39.15
-0.1
-0.25%		38.85
-0.3
-0.77%		38.85
0
0%		39.11
9 月39.00
0.15
0.39%		 　39.20
0.2
0.51%		38.85
-0.35
-0.89%		39.00
0.15
0.39%		38.90
-0.1
-0.26%		39.00
0.1
0.26%		 　39.20
0.2
0.51%		38.80
-0.4
-1.02%		39.00
0.2
0.52%		39.00
0
0%		39.05
0.05
0.13%		 　39.00
-0.05
-0.13%		38.80
-0.2
-0.51%		38.80
0
0%		38.00
-0.8
-2.06%		38.65
0.65
1.71%		 　38.55
-0.1
-0.26%		38.75
0.2
0.52%		38.70
-0.05
-0.13%		38.45
-0.25
-0.65%		38.60
0.15
0.39%		38.30
-0.3
-0.78%		 38.81
10 月　38.30
0
0%		38.25
-0.05
-0.13%		 38.40
0.15
0.39%		39.15
0.75
1.95%		 　　　39.25
0.1
0.26%		39.10
-0.15
-0.38%		39.00
-0.1
-0.26%		 　39.00
0
0%		39.25
0.25
0.64%		39.20
-0.05
-0.13%		39.00
-0.2
-0.51%		39.00
0
0%		 　39.20
0.2
0.51%		39.15
-0.05
-0.13%		39.15
0
0%		38.95
-0.2
-0.51%		39.10
0.15
0.39%		 　38.80
-0.3
-0.77%		38.95
0.15
0.39%		38.95
11 月38.90
-0.05
-0.13%		39.10
0.2
0.51%		39.25
0.15
0.38%		 　39.25
0
0%		39.20
-0.05
-0.13%		39.00
-0.2
-0.51%		39.20
0.2
0.51%		39.20
0
0%		 　39.20
0
0%		39.20
0
0%		39.30
0.1
0.26%		39.25
-0.05
-0.13%		39.10
-0.15
-0.38%		 　39.10
0
0%		39.60
0.5
1.28%		40.00
0.4
1.01%		39.65
-0.35
-0.88%		39.80
0.15
0.38%		 　39.75
-0.05
-0.13%		39.80
0.05
0.13%		39.80
0
0%		39.50
-0.3
-0.75%		 39.38
12 月39.80
0.3
0.76%		 　39.70
-0.1
-0.25%		39.70
0
0%		39.70
0
0%		39.50
-0.2
-0.5%		39.50
0
0%		 　39.60
0.1
0.25%		39.70
0.1
0.25%		39.40
-0.3
-0.76%		39.50
0.1
0.25%		39.50
0
0%		 　39.50
0
0%		39.50
0
0%		39.30
-0.2
-0.51%		39.50
0.2
0.51%		39.55
0.05
0.13%		 　39.35
-0.2
-0.51%		39.50
0.15
0.38%		39.30
-0.2
-0.51%		39.30
0
0%		39.40
0.1
0.25%		　　39.52

說明:最高漲幅:3.41%最低跌幅:-3.21% 最高價:40.95最低價:38.00平均價:39.36,灰色底表示週末,漲122天(35.75)元,跌142天(-32.15)元,平盤52天
3%=1,2%=13,1%=57,0%=103,-0%=1,-1%=3,-2%=63,-3%=75,

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
2017-01-03 9937 52041 49 2070920 39.80 39.80 39.75 39.80 0.00 0% 39.75 3 39.80 9 19.70
2017-01-04 9937 110001 81 4376839 39.60 39.80 39.60 39.70 0.10 -0.25% 39.70 1 39.85 2 19.65
2017-01-05 9937 152502 113 6080027 39.70 40.00 39.70 40.00 0.30 0.76% 39.95 65 40.00 65 19.80
2017-01-06 9937 128001 75 5110939 39.95 40.00 39.70 39.95 0.05 -0.12% 39.80 1 39.95 8 19.78
2017-01-09 9937 128601 80 5133557 39.95 40.00 39.80 39.95 0.00 0% 39.80 2 39.95 16 19.78
2017-01-10 9937 104436 75 4151672 39.85 39.85 39.60 39.70 0.25 -0.63% 39.65 7 39.85 1 19.65
2017-01-11 9937 110767 75 4387879 39.80 39.80 39.40 39.45 0.25 -0.63% 39.40 8 39.60 1 19.53
2017-01-12 9937 45075 25 1784530 39.45 39.85 39.45 39.85 0.40 1.01% 39.50 9 39.75 2 19.73
2017-01-13 9937 1540 4 60698 39.45 39.45 39.45 39.45 0.40 -1% 39.45 11 39.65 5 19.53
2017-01-16 9937 26262 19 1031718 39.45 39.45 39.00 39.00 0.45 -1.14% 38.85 1 39.05 2 19.31
2017-01-17 9937 10000 7 388100 38.80 38.85 38.80 38.85 0.15 -0.38% 38.90 2 39.15 2 19.23
2017-01-18 9937 65270 54 2556732 38.90 39.55 38.80 39.55 0.70 1.8% 39.55 14 39.70 2 19.58
2017-01-19 9937 6122 7 237558 38.80 38.85 38.80 38.85 0.70 -1.77% 38.90 4 39.15 1 19.23
2017-01-20 9937 3045 9 117986 38.95 38.95 38.65 38.65 0.20 -0.51% 38.65 2 38.95 3 19.13
2017-01-23 9937 1029004 22 39421002 38.65 39.15 38.30 38.45 0.20 -0.52% 38.45 7 38.90 1 19.03
2017-01-24 9937 8002 8 307526 38.40 38.65 38.40 38.40 0.05 -0.13% 38.40 4 38.65 1 19.01
2017-02-02 9937 32123 29 1250797 38.50 39.20 38.50 39.20 0.80 2.08% 39.00 21 39.15 2 19.41
2017-02-03 9937 42380 29 1678684 39.20 40.00 39.20 39.50 0.30 0.77% 39.50 13 39.70 1 19.55
2017-02-06 9937 47371 43 1881325 39.40 39.90 39.40 39.90 0.40 1.01% 39.60 3 39.85 2 19.75
2017-02-07 9937 26872 26 1071680 39.90 39.95 39.80 39.80 0.10 -0.25% 39.70 2 39.90 24 19.70
2017-02-08 9937 1023500 20 40835450 39.90 39.90 39.60 39.90 0.10 0.25% 39.55 2 39.90 46 19.75
2017-02-09 9937 9506 14 379662 39.90 39.95 39.90 39.95 0.05 0.13% 39.60 2 39.90 4 19.78
2017-02-10 9937 6747 11 268779 39.90 39.90 39.80 39.80 0.15 -0.38% 39.60 2 39.80 1 19.70
2017-02-13 9937 36522 39 1442108 39.50 39.50 39.45 39.50 0.30 -0.75% 39.40 3 39.70 2 19.55
2017-02-14 9937 27189 35 1068060 39.50 39.50 39.05 39.50 0.00 0% 39.20 1 39.65 2 19.55
2017-02-15 9937 35158 39 1385206 39.15 39.75 39.10 39.65 0.15 0.38% 39.60 3 39.70 1 19.63
2017-02-16 9937 1227669 29 46682556 39.70 39.70 39.15 39.45 0.20 -0.5% 39.20 1 39.50 3 19.53
2017-02-17 9937 19369 14 757241 39.45 39.45 39.00 39.00 0.45 -1.14% 39.00 4 39.30 3 19.31
2017-02-18 9937 36319 21 1419141 39.00 39.35 39.00 39.00 0.00 0% 39.00 72 39.30 2 19.31
2017-02-20 9937 74720 25 2915115 39.00 39.05 39.00 39.05 0.05 0.13% 39.00 25 39.40 4 19.33
2017-02-21 9937 25003 9 975567 39.00 39.45 39.00 39.45 0.40 1.02% 39.00 5 39.40 2 19.53
2017-02-22 9937 2503 6 98917 39.60 39.60 39.55 39.55 0.10 0.25% 39.30 1 39.45 2 19.58
2017-02-23 9937 877238 8 34649349 39.05 39.40 39.00 39.40 0.15 -0.38% 39.00 1 39.40 7 19.50
2017-02-24 9937 2431505 13 92399294 39.40 39.40 39.40 39.40 0.00 0% 39.00 1 39.35 3 19.50
2017-03-01 9937 837057 38 33143000 38.85 39.65 38.85 39.05 0.35 -0.89% 39.05 1 39.50 1 19.33
2017-03-02 9937 8967 14 349111 39.45 39.45 38.80 38.90 0.15 -0.38% 38.80 11 38.90 8 19.26
2017-03-03 9937 128497 15 4999479 38.80 39.90 38.80 38.90 0.00 0% 38.85 2 39.45 2 19.26
2017-03-06 9937 134006 15 5199284 38.90 38.90 38.70 38.80 0.10 -0.26% 38.70 10 39.30 3 19.21
2017-03-07 9937 144592 25 5684388 39.30 39.35 38.80 39.35 0.55 1.42% 38.75 14 39.35 1 19.48
2017-03-08 9937 3824975 23 145443825 38.90 39.00 38.90 39.00 0.35 -0.89% 39.00 2 39.15 1 19.31
2017-03-09 9937 5003 7 194817 38.90 39.00 38.90 39.00 0.00 0% 38.85 2 39.20 1 19.31
2017-03-10 9937 23003 15 902067 38.95 39.50 38.95 39.35 0.35 0.9% 38.95 3 39.40 1 19.48
2017-03-13 9937 1384 20 54362 39.35 39.35 39.35 39.35 0.00 0% 39.10 1 39.40 1 19.48
2017-03-14 9937 274505 35 10885145 39.80 40.00 39.30 39.70 0.35 0.89% 39.35 5 39.60 3 19.65
2017-03-15 9937 1362473 13 51790852 39.35 39.55 39.30 39.30 0.40 -1.01% 39.10 2 39.15 4 19.46
2017-03-16 9937 405510 38 15962540 39.40 39.80 39.30 39.35 0.05 0.13% 39.30 5 39.55 2 19.48
2017-03-17 9937 1916175 19 72840527 39.55 39.80 39.50 39.50 0.15 0.38% 39.45 6 39.55 1 19.55
2017-03-20 9937 365452 33 14466457 39.50 39.65 39.25 39.60 0.10 0.25% 39.30 1 39.60 2 19.60
2017-03-21 9937 76505 35 3037747 39.60 39.80 39.60 39.80 0.20 0.51% 39.65 3 39.80 5 19.70
2017-03-22 9937 35390 27 1402365 39.60 39.80 39.50 39.65 0.15 -0.38% 39.65 15 39.75 1 19.63
2017-03-23 9937 33002 28 1316478 39.50 40.00 39.30 39.60 0.05 -0.13% 39.55 15 39.95 1 19.60
2017-03-24 9937 2962001 42 112662539 39.95 40.00 39.40 39.90 0.30 0.76% 39.45 15 39.95 1 19.75
2017-03-27 9937 70013 28 2773764 39.90 39.90 39.50 39.60 0.30 -0.75% 39.50 15 39.75 4 19.60
2017-03-28 9937 36082 25 1433622 39.80 39.90 39.55 39.55 0.05 -0.13% 39.55 5 39.70 5 19.58
2017-03-29 9937 12051 15 480428 39.90 39.90 39.85 39.90 0.35 0.88% 39.60 4 39.90 19 19.75
2017-03-30 9937 1004 5 40056 39.90 39.90 39.90 39.90 0.00 0% 39.70 13 39.85 2 17.50
2017-03-31 9937 1503442 19 57164744 39.90 39.90 39.80 39.90 0.00 0% 39.80 1 39.90 30 17.50
2017-04-05 9937 74824 55 2972229 39.55 40.00 39.50 39.60 0.30 -0.75% 39.55 17 39.90 1 17.37
2017-04-06 9937 16600 17 657576 39.60 39.85 39.50 39.75 0.15 0.38% 39.65 4 39.80 1 17.43
2017-04-07 9937 6258 13 247865 39.50 39.80 39.50 39.80 0.05 0.13% 39.55 9 39.80 1 17.46
2017-04-10 9937 126230 34 5027739 39.90 39.90 39.50 39.55 0.25 -0.63% 39.55 1 39.90 6 17.35
2017-04-11 9937 45230 41 1791508 39.70 39.90 39.55 39.60 0.05 0.13% 39.60 1 39.95 12 17.37
2017-04-12 9937 131681 59 5324596 39.85 40.95 39.85 40.95 1.35 3.41% 40.30 2 40.95 1 17.96
2017-04-13 9937 25508 22 1040996 40.95 40.95 40.50 40.50 0.45 -1.1% 40.50 1 40.85 1 17.76
2017-04-14 9937 61937 40 2508663 40.50 40.80 40.25 40.50 0.00 0% 40.50 6 40.80 3 17.76
2017-04-17 9937 13202 13 530550 40.20 40.35 40.00 40.35 0.15 -0.37% 40.00 11 40.30 12 17.70
2017-04-18 9937 10023 12 404015 40.50 40.50 40.05 40.10 0.25 -0.62% 40.05 1 40.20 1 17.59
2017-04-19 9937 101200 63 3994599 39.75 39.75 39.40 39.50 0.60 -1.5% 39.45 8 39.50 49 17.32
2017-04-20 9937 14001 9 550489 39.50 39.50 39.15 39.25 0.25 -0.63% 39.20 1 39.60 1 17.21
2017-04-21 9937 52128 19 2050986 39.20 39.80 39.20 39.75 0.50 1.27% 39.55 2 39.70 1 17.43
2017-04-24 9937 21744 13 856325 39.35 39.50 39.35 39.50 0.25 -0.63% 39.40 4 39.70 1 17.32
2017-04-25 9937 11231 5 441455 39.30 39.40 39.30 39.40 0.10 -0.25% 39.35 6 39.70 1 17.28
2017-04-26 9937 46000 21 1811350 39.30 39.95 39.25 39.90 0.50 1.27% 39.45 2 39.95 3 17.50
2017-04-27 9937 39182 22 1557280 39.50 40.40 39.40 40.25 0.35 0.88% 39.45 6 40.30 1 17.65
2017-04-28 9937 62000 32 2458850 40.40 40.40 39.50 39.85 0.40 -0.99% 39.50 3 39.90 1 17.48
2017-05-02 9937 87194 35 3461110 39.85 40.25 39.45 40.25 0.40 1% 39.60 1 40.30 7 17.65
2017-05-03 9937 89151 48 3521394 39.55 39.75 39.35 39.70 0.55 -1.37% 39.30 8 39.75 2 17.41
2017-05-04 9937 16677 12 660140 39.60 39.80 39.30 39.80 0.10 0.25% 39.45 1 39.80 1 17.46
2017-05-05 9937 23163 14 917721 39.70 39.75 39.50 39.60 0.20 -0.5% 39.60 1 39.75 4 17.37
2017-05-08 9937 23000 16 906100 39.40 39.40 39.35 39.35 0.25 -0.63% 39.35 2 39.40 2 17.26
2017-05-09 9937 17000 8 669200 39.25 39.60 39.20 39.30 0.05 -0.13% 39.30 5 39.55 1 17.24
2017-05-10 9937 23073 15 914661 39.30 39.90 39.20 39.85 0.55 1.4% 39.45 2 39.80 5 17.48
2017-05-11 9937 10050 6 395467 39.35 39.35 39.35 39.35 0.50 -1.25% 39.35 1 39.70 2 17.26
2017-05-12 9937 23027 17 906871 39.30 39.70 39.25 39.70 0.35 0.89% 39.25 4 39.70 2 17.96
2017-05-15 9937 16000 12 627600 39.20 39.30 39.20 39.25 0.45 -1.13% 39.25 2 39.55 3 17.76
2017-05-16 9937 2845 3 112412 39.55 39.55 39.40 39.40 0.15 0.38% 39.15 7 39.55 6 17.83
2017-05-17 9937 20062 17 789068 39.10 39.70 39.10 39.20 0.20 -0.51% 39.20 1 39.65 1 17.74
2017-05-18 9937 17000 6 665600 39.20 39.20 39.05 39.15 0.05 -0.13% 39.05 1 39.20 6 17.71
2017-05-19 9937 6450 6 252700 39.15 39.25 39.15 39.20 0.05 0.13% 39.05 5 39.20 7 17.74
2017-05-22 9937 31061 19 1217141 39.20 39.20 39.05 39.20 0.00 0% 39.05 9 39.20 7 17.74
2017-05-23 9937 25000 10 980000 39.20 39.20 39.20 39.20 0.00 0% 39.15 5 39.25 1 17.74
2017-05-24 9937 19872 13 780870 39.30 39.55 39.15 39.20 0.00 0% 39.20 2 39.40 1 17.74
2017-05-25 9937 75134 35 2934976 39.20 39.20 39.00 39.00 0.20 -0.51% 38.40 2 39.20 4 17.65
2017-05-26 9937 38123 24 1488147 39.00 39.10 38.95 39.10 0.10 0.26% 38.95 1 39.10 9 17.69
2017-05-31 9937 333225 26 13142519 39.10 39.45 39.00 39.45 0.35 0.9% 39.10 2 39.50 1 17.85
2017-06-01 9937 31000 27 1222200 39.55 39.65 39.00 39.65 0.20 0.51% 39.25 2 39.65 11 17.94
2017-06-02 9937 59416 35 2323565 39.30 39.30 39.00 39.30 0.35 -0.88% 38.95 3 39.30 1 17.78
2017-06-03 9937 29618 19 1146323 39.00 39.05 37.35 38.75 0.55 -1.4% 38.75 4 39.05 1 17.53
2017-06-06 9937 29526 17 1154210 39.10 39.15 38.85 39.15 0.30 1.03% 39.15 9 39.25 1 17.71
2017-06-07 9937 6202 7 241878 38.90 39.15 38.90 39.15 0.00 0% 38.90 3 39.05 1 17.71
2017-06-08 9937 22489 13 878320 39.00 39.10 39.00 39.10 0.05 -0.13% 38.90 1 39.25 5 17.69
2017-06-09 9937 172055 11 6735238 39.00 39.15 39.00 39.15 0.05 0.13% 39.00 3 39.35 7 17.71
2017-06-12 9937 22268 13 869074 38.95 39.15 38.90 39.15 0.00 0% 38.90 6 39.25 1 17.71
2017-06-13 9937 34090 14 1331991 39.00 39.30 38.90 39.30 0.15 0.38% 39.25 1 39.35 1 17.78
2017-06-14 9937 44042 27 1719591 39.10 39.30 39.00 39.30 0.00 0% 39.10 2 39.30 15 17.78
2017-06-15 9937 35001 16 1364939 38.90 39.20 38.90 39.20 0.10 -0.25% 39.00 10 39.25 3 17.74
2017-06-16 9937 84446 71 3291853 39.00 39.30 38.85 38.90 0.30 -0.77% 38.90 15 39.15 1 17.60
2017-06-19 9937 15399 13 598320 38.90 38.90 38.80 38.80 0.10 -0.26% 38.75 1 38.90 10 17.56
2017-06-20 9937 30436 20 1184257 38.80 39.20 38.70 38.70 0.10 -0.26% 38.65 2 38.90 3 17.51
2017-06-21 9937 58445 55 2291282 38.50 39.60 38.50 39.60 0.90 2.33% 38.85 2 39.60 4 17.92
2017-06-22 9937 44426 22 1737814 39.15 39.20 39.00 39.20 0.40 -1.01% 39.00 1 39.20 8 17.74
2017-06-23 9937 12600 10 491200 39.05 39.10 38.95 39.05 0.15 -0.38% 38.95 22 39.10 14 17.67
2017-06-26 9937 87126 56 3430077 38.75 39.70 38.75 39.60 0.55 1.41% 39.60 28 39.80 4 17.92
2017-06-27 9937 53000 47 2107100 39.80 39.90 39.25 39.90 0.30 0.76% 39.85 16 39.90 1 18.05
2017-06-28 9937 21500 20 855799 39.85 39.95 39.50 39.95 0.05 0.13% 39.80 3 39.95 14 18.08
2017-06-29 9937 33474 27 1330365 39.70 39.95 39.65 39.90 0.05 -0.13% 39.80 1 39.90 1 18.05
2017-06-30 9937 19001 10 755939 39.70 39.90 39.65 39.65 0.25 -0.63% 39.65 5 39.90 12 17.94
2017-07-03 9937 15150 14 602055 39.65 39.95 39.60 39.90 0.25 0.63% 39.60 1 39.90 3 18.05
2017-07-04 9937 53001 18 2107139 39.85 39.85 39.40 39.80 0.10 -0.25% 39.50 1 39.75 10 18.01
2017-07-05 9937 100280 44 3957503 39.75 39.75 39.30 39.55 0.25 -0.63% 39.55 1 39.60 13 17.90
2017-07-06 9937 76503 37 3045917 39.70 40.00 39.50 39.95 0.40 1.01% 39.55 1 39.95 2 18.08
2017-07-07 9937 25000 18 986950 39.55 39.70 39.40 39.70 0.25 -0.63% 39.50 5 39.65 2 17.96
2017-07-10 9937 21736 16 859486 39.50 39.70 39.50 39.50 0.20 -0.5% 39.50 17 39.65 2 17.87
2017-07-11 9937 69722 41 2786105 39.70 40.90 39.60 39.75 0.25 0.63% 39.70 4 40.00 5 17.99
2017-07-12 9937 83629 82 3351982 40.10 40.20 39.70 40.15 0.40 1.01% 39.85 1 40.15 7 18.17
2017-07-13 9937 34842 25 1393969 40.00 40.15 39.95 40.05 0.10 -0.25% 39.95 15 40.15 1 18.12
2017-07-14 9937 31582 23 1263191 39.95 40.05 39.95 40.00 0.05 -0.12% 40.00 5 40.05 15 18.10
2017-07-17 9937 40163 21 1606471 40.00 40.15 39.90 39.90 0.10 -0.25% 39.80 5 39.85 1 18.05
2017-07-18 9937 89589 50 3584677 39.95 40.20 39.95 40.15 0.25 0.63% 40.00 1 40.15 8 18.17
2017-07-19 9937 41087 29 1644220 40.00 40.15 39.95 40.15 0.00 0% 40.00 7 40.15 6 18.17
2017-07-20 9937 36343 31 1454833 40.15 40.20 40.00 40.10 0.05 -0.12% 40.05 1 40.10 3 18.14
2017-07-21 9937 54797 51 2203898 40.00 40.45 40.00 40.40 0.30 0.75% 40.20 4 40.40 5 18.28
2017-07-24 9937 173635 75 7025319 40.40 40.60 40.40 40.50 0.10 0.25% 40.50 10 40.60 8 18.33
2017-07-25 9937 89299 54 3600128 40.15 40.65 40.15 40.65 0.15 0.37% 40.60 6 40.65 3 18.39
2017-07-26 9937 46349 47 1879516 40.65 40.65 40.50 40.50 0.15 -0.37% 40.50 3 40.55 7 18.33
2017-07-27 9937 53308 30 2080880 39.00 39.45 38.95 39.20 0.00 -3.21% 38.90 1 39.20 1 17.74
2017-07-28 9937 8350 9 327134 39.30 39.30 39.00 39.30 0.10 0.26% 39.00 1 39.30 4 17.78
2017-07-31 9937 13436 15 524154 39.30 39.30 38.70 39.25 0.05 -0.13% 38.65 1 39.25 2 17.76
2017-08-01 9937 19542 22 758841 38.80 39.10 38.65 39.10 0.15 -0.38% 38.80 2 39.10 2 17.69
2017-08-02 9937 9490 11 369709 39.10 39.20 38.75 39.15 0.05 0.13% 38.90 4 39.10 2 17.71
2017-08-03 9937 10001 6 390239 39.00 39.10 39.00 39.10 0.05 -0.13% 38.80 1 39.05 1 17.69
2017-08-04 9937 3300 5 128475 39.00 39.00 38.90 38.95 0.15 -0.38% 38.90 1 38.95 1 17.62
2017-08-07 9937 13724 15 534248 38.85 39.00 38.85 38.95 0.00 0% 38.85 8 38.95 3 17.62
2017-08-08 9937 3075 4 119860 38.95 39.00 38.95 39.00 0.05 0.13% 38.95 1 39.10 2 17.65
2017-08-09 9937 3064 6 119440 38.90 39.15 38.90 39.15 0.15 0.38% 38.90 2 39.10 14 17.71
2017-08-10 9937 26100 15 1020290 39.10 39.15 38.80 39.15 0.00 0% 39.10 7 39.15 3 17.71
2017-08-11 9937 12014 11 468690 39.05 39.05 39.00 39.00 0.15 -0.38% 38.80 1 39.00 2 18.31
2017-08-14 9937 4248 7 164746 38.75 38.90 38.75 38.90 0.10 -0.26% 38.70 2 39.00 4 18.26
2017-08-15 9937 1150 3 44964 39.10 39.10 39.10 39.10 0.20 0.51% 38.75 3 38.95 1 18.36
2017-08-16 9937 20436 19 793466 38.85 39.00 38.65 39.00 0.10 -0.26% 38.70 1 39.00 13 18.31
2017-08-17 9937 18051 12 706519 38.75 39.80 38.75 39.80 0.80 2.05% 39.05 2 39.70 1 18.69
2017-08-18 9937 40872 37 1593632 39.65 39.65 38.80 39.50 0.30 -0.75% 38.85 5 39.55 1 18.54
2017-08-21 9937 27000 25 1048800 39.00 39.00 38.70 39.00 0.50 -1.27% 38.95 2 39.00 5 18.31
2017-08-22 9937 18000 11 700150 38.90 39.00 38.75 39.00 0.00 0% 38.75 4 39.10 2 18.31
2017-08-23 9937 36436 34 1421984 38.90 39.50 38.70 39.50 0.50 1.28% 39.40 1 39.50 3 18.54
2017-08-24 9937 15436 12 602304 38.90 39.25 38.85 39.25 0.25 -0.63% 38.90 2 39.25 3 18.43
2017-08-25 9937 27164 16 1061804 39.20 39.20 39.00 39.20 0.05 -0.13% 39.00 8 39.25 4 18.40
2017-08-28 9937 16000 12 623350 38.90 39.25 38.80 39.25 0.05 0.13% 39.00 1 39.25 4 18.43
2017-08-29 9937 42436 16 1580032 38.80 39.15 38.80 39.15 0.10 -0.25% 39.10 1 39.15 2 18.38
2017-08-30 9937 7589 10 295178 39.00 39.00 38.85 38.85 0.30 -0.77% 38.85 8 39.05 2 18.24
2017-08-31 9937 10744 10 417392 38.95 38.95 38.85 38.85 0.00 0% 38.85 1 39.00 8 18.24
2017-09-01 9937 36128 26 1403822 38.95 39.00 38.80 39.00 0.15 0.39% 38.80 4 39.00 4 18.31
2017-09-04 9937 14000 6 545000 38.90 39.20 38.90 39.20 0.20 0.51% 38.80 6 39.20 7 18.40
2017-09-05 9937 14000 10 543850 38.85 39.00 38.80 38.85 0.35 -0.89% 38.80 1 38.95 5 18.24
2017-09-06 9937 21486 18 836179 38.95 39.00 38.80 39.00 0.15 0.39% 38.80 9 39.00 6 18.31
2017-09-07 9937 11000 7 427450 38.80 38.95 38.80 38.90 0.10 -0.26% 38.80 4 38.95 1 18.26
2017-09-08 9937 21309 15 829552 38.80 39.00 38.80 39.00 0.10 0.26% 39.00 6 39.10 5 18.31
2017-09-11 9937 13000 10 507900 38.80 39.25 38.80 39.20 0.20 0.51% 38.85 1 39.20 3 18.40
2017-09-12 9937 13030 14 507464 38.85 39.15 38.80 38.80 0.40 -1.02% 38.80 3 39.10 5 18.22
2017-09-13 9937 11765 9 457618 38.80 39.00 38.80 39.00 0.20 0.52% 38.80 9 39.00 8 18.31
2017-09-14 9937 22000 20 854250 38.70 39.00 38.70 39.00 0.00 0% 38.80 5 39.00 4 18.31
2017-09-15 9937 11283 14 438279 38.80 39.05 38.75 39.05 0.05 0.13% 38.75 3 39.05 1 18.33
2017-09-18 9937 28000 7 1092050 39.05 39.05 39.00 39.00 0.05 -0.13% 38.80 3 39.00 6 18.31
2017-09-19 9937 3027 4 117844 39.00 39.00 38.80 38.80 0.20 -0.51% 38.80 2 39.00 10 18.22
2017-09-20 9937 3000 3 116500 38.80 38.90 38.80 38.80 0.00 0% 38.80 4 38.90 1 18.22
2017-09-21 9937 105295 50 4032762 38.90 38.90 38.00 38.00 0.80 -2.06% 38.00 4 38.90 13 17.84
2017-09-22 9937 62366 37 2397794 38.20 38.65 38.20 38.65 0.65 1.71% 38.30 45 38.65 2 18.15
2017-09-25 9937 3000 3 115250 38.30 38.55 38.30 38.55 0.10 -0.26% 38.50 40 38.55 1 18.10
2017-09-26 9937 11300 10 437050 38.65 38.75 38.55 38.75 0.20 0.52% 38.45 2 38.75 1 18.19
2017-09-27 9937 6000 3 232450 38.75 38.75 38.70 38.70 0.05 -0.13% 38.35 1 38.70 1 18.17
2017-09-28 9937 18000 7 696100 38.70 38.70 38.45 38.45 0.25 -0.65% 38.40 5 38.60 11 18.05
2017-09-29 9937 31583 26 1207235 38.40 38.60 38.05 38.60 0.15 0.39% 38.15 2 38.55 1 18.12
2017-09-30 9937 57000 36 2169100 38.10 38.30 37.90 38.30 0.30 -0.78% 38.00 4 38.20 3 17.98
2017-10-02 9937 10872 15 415486 38.20 38.30 38.20 38.30 0.00 0% 37.80 3 38.30 2 17.98
2017-10-03 9937 9836 11 374769 38.00 38.25 38.00 38.25 0.05 -0.13% 38.00 11 38.30 7 17.96
2017-10-05 9937 2000 2 76650 38.25 38.40 38.25 38.40 0.15 0.39% 38.10 7 38.40 4 18.03
2017-10-06 9937 105045 33 4123100 38.40 39.50 38.15 39.15 0.75 1.95% 38.60 1 39.00 4 18.38
2017-10-11 9937 4000 4 156400 39.00 39.25 39.00 39.25 0.10 0.26% 38.70 5 39.20 10 18.43
2017-10-12 9937 7428 10 288505 39.00 39.10 38.65 39.10 0.15 -0.38% 38.70 1 39.05 1 18.36
2017-10-13 9937 29403 26 1147167 39.10 39.30 38.60 39.00 0.10 -0.26% 38.55 2 39.00 2 18.31
2017-10-16 9937 7346 9 285924 39.00 39.00 38.90 39.00 0.00 0% 38.70 10 39.00 2 18.31
2017-10-17 9937 26000 16 1016700 39.00 39.25 38.90 39.25 0.25 0.64% 38.80 3 39.25 3 18.43
2017-10-18 9937 13600 16 531950 39.10 39.20 39.10 39.20 0.05 -0.13% 38.90 1 39.20 4 18.40
2017-10-19 9937 3000 3 117350 39.35 39.35 39.00 39.00 0.20 -0.51% 38.70 2 39.00 2 18.31
2017-10-20 9937 6212 7 242275 39.00 39.05 39.00 39.00 0.00 0% 38.70 2 39.05 6 18.31
2017-10-23 9937 9001 9 351989 39.00 39.20 38.75 39.20 0.20 0.51% 38.75 1 39.20 5 18.40
2017-10-24 9937 22000 12 858500 39.00 39.15 38.95 39.15 0.05 -0.13% 38.80 1 39.20 9 18.38
2017-10-25 9937 30011 28 1171279 38.95 39.15 38.90 39.15 0.00 0% 38.90 1 39.15 3 18.38
2017-10-26 9937 7204 5 280744 39.00 39.00 38.95 38.95 0.20 -0.51% 38.95 3 39.00 6 18.29
2017-10-27 9937 22872 20 890220 39.10 39.10 38.70 39.10 0.15 0.39% 38.75 1 39.15 4 18.36
2017-10-30 9937 4706 8 182536 38.75 38.95 38.75 38.80 0.30 -0.77% 38.80 1 39.00 6 18.22
2017-10-31 9937 19969 12 774103 38.80 38.95 38.50 38.95 0.15 0.39% 38.70 1 38.95 4 18.29
2017-11-01 9937 1150 3 44704 38.90 38.90 38.90 38.90 0.05 -0.13% 38.65 2 38.85 1 18.26
2017-11-02 9937 16000 15 622700 38.70 39.10 38.65 39.10 0.20 0.51% 38.80 1 39.10 2 18.36
2017-11-03 9937 29500 12 1156500 39.30 39.30 39.20 39.25 0.15 0.38% 38.80 1 39.25 10 18.43
2017-11-06 9937 18500 14 724550 39.15 39.25 39.00 39.25 0.00 0% 39.00 5 39.25 5 18.43
2017-11-07 9937 2943 5 114882 39.00 39.20 39.00 39.20 0.05 -0.13% 39.00 7 39.20 1 18.40
2017-11-08 9937 5000 4 195400 39.20 39.20 39.00 39.00 0.20 -0.51% 39.00 4 39.15 1 18.31
2017-11-09 9937 2794 6 109236 39.15 39.20 39.15 39.20 0.20 0.51% 38.85 1 39.25 5 18.40
2017-11-10 9937 18200 15 713439 39.20 39.20 39.20 39.20 0.00 0% 39.20 5 39.25 6 18.40
2017-11-13 9937 32361 20 1268515 39.20 39.20 39.20 39.20 0.00 0% 38.70 1 39.20 9 17.82
2017-11-14 9937 69722 47 2737958 39.65 39.65 39.20 39.20 0.00 0% 39.00 1 39.20 3 17.82
2017-11-15 9937 9083 10 356736 39.20 39.30 39.20 39.30 0.10 0.26% 38.90 2 39.20 4 17.86
2017-11-16 9937 5361 2 210329 39.25 39.25 39.25 39.25 0.05 -0.13% 39.00 2 39.25 4 17.84
2017-11-17 9937 9000 9 353100 39.55 39.55 38.90 39.10 0.15 -0.38% 39.00 1 39.10 4 17.77
2017-11-20 9937 1045 2 40852 39.10 39.10 39.10 39.10 0.00 0% 38.90 1 39.10 5 17.77
2017-11-21 9937 31164 28 1222811 39.10 39.60 39.10 39.60 0.50 1.28% 39.00 1 39.60 3 18.00
2017-11-22 9937 58500 34 2321899 39.05 40.00 39.05 40.00 0.40 1.01% 39.95 5 40.00 3 18.18
2017-11-23 9937 27561 19 1088902 39.80 39.80 39.40 39.65 0.35 -0.88% 39.30 5 39.70 5 18.02
2017-11-24 9937 23265 20 922294 39.65 39.80 39.50 39.80 0.15 0.38% 39.20 1 39.80 8 18.09
2017-11-27 9937 4279 7 169240 39.50 39.75 39.40 39.75 0.05 -0.13% 39.40 3 39.75 1 18.07
2017-11-28 9937 14745 17 585627 39.50 39.80 39.50 39.80 0.05 0.13% 39.45 1 39.80 8 18.09
2017-11-29 9937 60380 34 2388497 39.50 39.80 39.40 39.80 0.00 0% 39.40 6 39.80 11 18.09
2017-11-30 9937 2000 2 79000 39.50 39.50 39.50 39.50 0.30 -0.75% 39.45 1 39.50 1 17.95
2017-12-01 9937 20500 20 812950 39.05 39.80 39.05 39.80 0.30 0.76% 39.30 1 39.80 11 18.09
2017-12-04 9937 35000 19 1383000 39.55 39.70 39.50 39.70 0.10 -0.25% 39.50 4 39.70 2 18.05
2017-12-05 9937 7216 8 286432 39.70 39.70 39.70 39.70 0.00 0% 39.40 2 39.70 57 18.05
2017-12-06 9937 35030 17 1389991 39.70 39.70 39.35 39.70 0.00 0% 39.45 1 39.80 19 18.05
2017-12-07 9937 6872 6 271182 39.50 39.50 39.50 39.50 0.20 -0.5% 39.30 1 39.50 5 17.95
2017-12-08 9937 19128 13 754356 39.50 39.50 39.20 39.50 0.00 0% 39.20 1 39.50 22 17.95
2017-12-11 9937 1000 1 39600 39.60 39.60 39.60 39.60 0.10 0.25% 39.30 1 39.65 2 18.00
2017-12-12 9937 24164 17 958728 39.60 39.70 39.35 39.70 0.10 0.25% 39.65 1 39.75 6 18.05
2017-12-13 9937 59387 20 2345847 39.40 39.65 39.40 39.40 0.30 -0.76% 39.40 3 39.50 10 17.91
2017-12-14 9937 60184 37 2376380 39.45 39.65 39.30 39.50 0.10 0.25% 39.50 2 39.55 1 17.95
2017-12-15 9937 67000 54 2646700 39.50 39.60 39.40 39.50 0.00 0% 39.35 1 39.50 1 17.95
2017-12-18 9937 33074 24 1301207 39.25 39.50 39.00 39.50 0.00 0% 39.10 4 39.50 1 17.95
2017-12-19 9937 13020 16 514985 39.50 39.70 39.25 39.50 0.00 0% 39.20 3 39.50 8 17.95
2017-12-20 9937 1075 3 42247 39.30 39.30 39.30 39.30 0.20 -0.51% 39.30 2 39.50 10 17.86
2017-12-21 9937 5410 6 213963 39.40 39.65 39.40 39.50 0.20 0.51% 39.35 1 39.50 9 17.95
2017-12-22 9937 22001 10 869339 39.25 39.55 39.25 39.55 0.05 0.13% 39.30 1 39.55 4 17.98
2017-12-25 9937 36002 9 1416878 39.55 39.55 39.35 39.35 0.20 -0.51% 39.20 1 39.50 2 17.89
2017-12-26 9937 2012 4 79471 39.50 39.50 39.50 39.50 0.15 0.38% 39.25 1 39.50 12 17.95
2017-12-27 9937 1010 2 39695 39.30 39.30 39.30 39.30 0.20 -0.51% 39.20 1 39.30 22 17.86
2017-12-28 9937 37375 30 1469462 39.50 39.80 38.70 39.30 0.00 0% 39.15 1 39.30 3 17.86
2017-12-29 9937 26801 23 1048317 39.30 39.40 39.00 39.40 0.10 0.25% 39.05 6 39.40 4 17.91