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　39.35
0
0%		39.50
0.15
0.38%		39.50
0
0%		39.75
0.25
0.63%		 　39.80
0.05
0.13%		39.50
-0.3
-0.75%		39.50
0
0%		39.50
0
0%		39.55
0.05
0.13%		 　39.50
-0.05
-0.13%		39.50
0
0%		40.00
0.5
1.27%		39.85
-0.15
-0.38%		39.40
-0.45
-1.13%		 　39.50
0.1
0.25%		39.70
0.2
0.51%		39.75
0.05
0.13%		39.70
-0.05
-0.13%		39.70
0
0%		 　39.70
0
0%		39.65
-0.05
-0.13%		39.60
-0.05
-0.13%		39.62
2 月39.60
0
0%		39.60
0
0%		 　39.50
-0.1
-0.25%		39.05
-0.45
-1.14%		39.75
0.7
1.79%		39.40
-0.35
-0.88%		39.50
0.1
0.25%		 　39.45
-0.05
-0.13%		 　　　　　　　39.60
0.15
0.38%		39.50
-0.1
-0.25%		39.70
0.2
0.51%		 　39.80
0.1
0.25%		39.95
0.15
0.38%		 39.66
3 月40.05
0.1
0.25%		40.00
-0.05
-0.12%		 　40.05
0.05
0.13%		40.00
-0.05
-0.12%		40.25
0.25
0.63%		40.25
0
0%		40.25
0
0%		 　40.30
0.05
0.12%		40.30
0
0%		40.15
-0.15
-0.37%		40.20
0.05
0.12%		 　　　40.50
0.3
0.75%		40.40
-0.1
-0.25%		40.50
0.1
0.25%		40.25
-0.25
-0.62%		 　40.40
0.15
0.37%		40.90
0.5
1.24%		40.80
-0.1
-0.24%		40.60
-0.2
-0.49%		40.70
0.1
0.25%		40.80
0.1
0.25%		40.36
4 月 40.80
0
0%		40.80
0
0%		 　　　　40.70
-0.1
-0.25%		40.60
-0.1
-0.25%		40.70
0.1
0.25%		40.80
0.1
0.25%		40.70
-0.1
-0.25%		 　41.25
0.55
1.35%		41.30
0.05
0.12%		41.10
-0.2
-0.48%		41.40
0.3
0.73%		41.25
-0.15
-0.36%		 　41.25
0
0%		40.65
-0.6
-1.45%		40.75
0.1
0.25%		 40.60
-0.15
-0.37%		 　40.10
-0.5
-1.23%		 40.81
5 月　40.00
-0.1
-0.25%		40.00
0
0%		40.05
0.05
0.13%		 　39.70
-0.35
-0.87%		39.80
0.1
0.25%		40.00
0.2
0.5%		39.75
-0.25
-0.63%		40.00
0.25
0.63%		 　　40.45
0.45
1.13%		40.15
-0.3
-0.74%		40.30
0.15
0.37%		 　　40.05
-0.25
-0.62%		39.60
-0.45
-1.12%		39.80
0.2
0.51%		39.95
0.15
0.38%		39.95
0
0%		 　40.00
0.05
0.13%		 40.00
0
0%		40.10
0.1
0.25%		39.99
6 月40.00
-0.1
-0.25%		 　40.25
0.25
0.63%		40.25
0
0%		40.00
-0.25
-0.62%		 40.00
0
0%		 　40.20
0.2
0.5%		39.85
-0.35
-0.87%		40.45
0.6
1.51%		 　　　　40.20
-0.25
-0.62%		40.25
0.05
0.12%		40.05
-0.2
-0.5%		40.00
-0.05
-0.12%		 　39.85
-0.15
-0.38%		39.80
-0.05
-0.13%		40.05
0.25
0.63%		40.35
0.3
0.75%		 40.09
7 月　40.00
-0.35
-0.87%		39.65
-0.35
-0.88%		39.45
-0.2
-0.5%		39.30
-0.15
-0.38%		39.00
-0.3
-0.76%		 　39.25
0.25
0.64%		39.20
-0.05
-0.13%		39.30
0.1
0.26%		39.30
0
0%		39.25
-0.05
-0.13%		 　39.30
0.05
0.13%		39.35
0.05
0.13%		39.40
0.05
0.13%		39.65
0.25
0.63%		39.40
-0.25
-0.63%		 　39.40
0
0%		39.40
0
0%		39.40
0
0%		40.35
0.95
2.41%		38.70
-1.65
-4.09%		 　38.85
0.15
0.39%		38.55
-0.3
-0.77%		39.32
8 月38.50
-0.05
-0.13%		38.45
-0.05
-0.13%		38.60
0.15
0.39%		 　38.70
0.1
0.26%		38.50
-0.2
-0.52%		38.50
0
0%		38.60
0.1
0.26%		38.70
0.1
0.26%		 　38.50
-0.2
-0.52%		38.55
0.05
0.13%		38.55
0
0%		38.65
0.1
0.26%		38.90
0.25
0.65%		 　39.40
0.5
1.29%		39.50
0.1
0.25%		39.55
0.05
0.13%		39.80
0.25
0.63%		39.70
-0.1
-0.25%		 　39.85
0.15
0.38%		39.50
-0.35
-0.88%		39.50
0
0%		39.65
0.15
0.38%		39.85
0.2
0.5%		39.05
9 月 　39.80
-0.05
-0.13%		39.75
-0.05
-0.13%		39.60
-0.15
-0.38%		39.50
-0.1
-0.25%		39.75
0.25
0.63%		 　39.80
0.05
0.13%		39.80
0
0%		39.70
-0.1
-0.25%		39.90
0.2
0.5%		39.90
0
0%		 　39.90
0
0%		39.60
-0.3
-0.75%		39.60
0
0%		39.85
0.25
0.63%		39.95
0.1
0.25%		 　　　39.95
0
0%		 40.15
0.2
0.5%		 39.86
10 月40.10
-0.05
-0.12%		39.85
-0.25
-0.62%		40.10
0.25
0.63%		40.05
-0.05
-0.12%		40.50
0.45
1.12%		 　40.00
-0.5
-1.23%		40.35
0.35
0.88%		 40.15
-0.2
-0.5%		40.15
0
0%		 　40.20
0.05
0.12%		40.10
-0.1
-0.25%		40.30
0.2
0.5%		40.00
-0.3
-0.74%		40.00
0
0%		 　40.00
0
0%		39.90
-0.1
-0.25%		39.80
-0.1
-0.25%		40.00
0.2
0.5%		40.00
0
0%		 　40.05
0.05
0.13%		40.00
-0.05
-0.12%		40.00
0
0%		40.07
11 月 40.10
0.1
0.25%		 　40.00
-0.1
-0.25%		40.10
0.1
0.25%		40.10
0
0%		40.15
0.05
0.12%		40.05
-0.1
-0.25%		 　40.25
0.2
0.5%		40.00
-0.25
-0.62%		 　40.25
0.25
0.63%		 　40.20
-0.05
-0.12%		40.05
-0.15
-0.37%		40.30
0.25
0.62%		40.10
-0.2
-0.5%		40.30
0.2
0.5%		 　40.45
0.15
0.37%		40.45
0
0%		 　40.00
-0.45
-1.11%		 40.17
12 月　　40.20
0.2
0.5%		 40.35
0.15
0.37%		40.30
-0.05
-0.12%		40.45
0.15
0.37%		 　40.50
0.05
0.12%		 40.60
0.1
0.25%		40.60
0
0%		40.70
0.1
0.25%		 　40.50
-0.2
-0.49%		41.20
0.7
1.73%		40.75
-0.45
-1.09%		41.50
0.75
1.84%		40.55
-0.95
-2.29%		 　　40.15
-0.4
-0.99%		40.35
0.2
0.5%		40.40
0.05
0.12%		40.35
-0.05
-0.12%		　　　40.53

說明:最高漲幅:2.41%最低跌幅:-4.09% 最高價:41.50最低價:38.45平均價:39.95,灰色底表示週末,漲135天(25.1)元,跌112天(-23.9)元,平盤49天
2%=5,1%=49,0%=130,-0%=1,-1%=1,-2%=47,-3%=63,

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
2018-01-02 9937 9001 6 354489 39.40 39.40 39.35 39.35 0.05 0% 39.35 4 39.40 4 17.89
2018-01-03 9937 6497 8 256381 39.45 39.50 39.45 39.50 0.15 0.38% 39.45 9 39.50 5 17.95
2018-01-04 9937 38048 31 1508236 39.90 39.90 39.50 39.50 0.00 0% 39.40 2 39.50 1 17.95
2018-01-05 9937 45000 40 1782100 39.50 39.80 39.40 39.75 0.25 0.63% 39.35 1 39.75 2 18.07
2018-01-08 9937 68508 53 2717715 39.80 39.80 39.50 39.80 0.05 0.13% 39.55 1 39.80 6 18.09
2018-01-09 9937 33330 27 1317219 39.50 39.60 39.45 39.50 0.30 -0.75% 39.40 3 39.50 7 17.95
2018-01-10 9937 87000 31 3436650 39.50 39.65 39.30 39.50 0.00 0% 39.45 3 39.50 31 17.95
2018-01-11 9937 29289 32 1156914 39.50 39.50 39.50 39.50 0.00 0% 39.40 1 39.50 4 17.95
2018-01-12 9937 38528 37 1521497 39.50 39.55 39.40 39.55 0.05 0.13% 39.40 2 39.55 5 17.98
2018-01-15 9937 21002 15 827628 39.55 39.55 39.30 39.50 0.05 -0.13% 39.20 5 39.50 4 17.95
2018-01-16 9937 36106 35 1427936 39.50 39.65 39.50 39.50 0.00 0% 39.45 1 39.50 3 17.95
2018-01-17 9937 102396 84 4062559 39.50 40.00 39.50 40.00 0.50 1.27% 39.80 1 40.00 6 18.18
2018-01-18 9937 41002 25 1634028 39.95 39.95 39.70 39.85 0.15 -0.37% 39.60 2 39.85 9 18.11
2018-01-19 9937 20872 25 823544 39.60 39.75 39.20 39.40 0.45 -1.13% 39.40 4 39.60 2 17.91
2018-01-22 9937 90150 33 3543093 39.40 39.50 39.25 39.50 0.10 0.25% 39.30 20 39.50 1 17.95
2018-01-23 9937 27000 26 1068650 39.30 39.70 39.30 39.70 0.20 0.51% 39.40 1 39.65 3 18.05
2018-01-24 9937 37072 31 1471080 39.70 39.75 39.65 39.75 0.05 0.13% 39.50 1 39.75 4 18.07
2018-01-25 9937 26403 24 1045417 39.40 39.70 39.40 39.70 0.05 -0.13% 39.55 1 39.70 2 18.05
2018-01-26 9937 49000 26 1941150 39.50 39.70 39.50 39.70 0.00 0% 39.40 1 39.70 7 18.05
2018-01-29 9937 22075 17 875027 39.65 39.70 39.60 39.70 0.00 0% 39.45 1 39.70 5 18.05
2018-01-30 9937 5370 6 212828 39.65 39.65 39.65 39.65 0.05 -0.13% 39.30 2 39.65 6 18.02
2018-01-31 9937 7376 9 291164 39.40 39.60 39.40 39.60 0.05 -0.13% 39.40 9 39.60 6 18.00
2018-02-01 9937 3001 4 118439 39.40 39.60 39.40 39.60 0.00 0% 39.35 2 39.60 7 18.00
2018-02-02 9937 2497050 34 98881785 39.55 39.60 39.35 39.60 0.00 0% 39.30 2 39.60 6 18.00
2018-02-05 9937 88011 43 3469283 38.85 39.70 38.85 39.50 0.10 -0.25% 39.45 4 39.50 7 17.95
2018-02-06 9937 1660000 47 64823650 39.40 39.40 38.85 39.05 0.45 -1.14% 38.50 5 39.05 5 17.75
2018-02-07 9937 122000 84 4828000 40.10 40.10 39.10 39.75 0.70 1.79% 39.20 1 39.75 2 18.07
2018-02-08 9937 37000 16 1458850 39.35 39.50 39.35 39.40 0.35 -0.88% 39.35 1 39.40 3 17.91
2018-02-09 9937 17001 8 670239 39.30 39.50 39.30 39.50 0.10 0.25% 39.05 2 39.50 6 17.95
2018-02-12 9937 2116000 25 83473900 39.15 39.45 39.15 39.45 0.05 -0.13% 39.45 1 39.50 1 17.93
2018-02-21 9937 49000 32 1940000 39.35 39.70 39.35 39.60 0.15 0.38% 39.45 17 39.60 1 18.00
2018-02-22 9937 69001 31 2727089 39.60 39.75 39.40 39.50 0.10 -0.25% 39.50 15 39.60 1 17.95
2018-02-23 9937 23183 19 919027 39.55 39.90 39.55 39.70 0.20 0.51% 39.55 6 39.70 3 18.05
2018-02-26 9937 36873 31 1464870 39.55 39.80 39.55 39.80 0.10 0.25% 39.70 21 39.80 2 18.09
2018-02-27 9937 57824 42 2305263 39.70 40.00 39.70 39.95 0.15 0.38% 39.65 4 40.00 28 18.16
2018-03-01 9937 107276 62 4293761 39.95 40.50 39.80 40.05 0.10 0.25% 39.95 1 40.20 3 18.20
2018-03-02 9937 17144 20 684980 39.75 40.40 39.75 40.00 0.05 -0.12% 40.00 2 40.35 5 18.18
2018-03-05 9937 61001 41 2436938 40.05 40.10 39.85 40.05 0.05 0.12% 39.90 7 40.05 3 18.20
2018-03-06 9937 14001 12 563040 40.20 40.30 40.00 40.00 0.05 -0.12% 39.90 7 40.05 2 18.18
2018-03-07 9937 35561 23 1428383 40.20 40.25 40.10 40.25 0.25 0.63% 40.10 6 40.30 12 18.30
2018-03-08 9937 33500 26 1345850 40.40 40.40 39.95 40.25 0.00 0% 39.95 6 40.20 1 18.30
2018-03-09 9937 24000 20 963050 40.10 40.25 40.00 40.25 0.00 0% 40.05 6 40.25 20 18.30
2018-03-12 9937 67286 49 2709168 40.20 40.30 40.10 40.30 0.05 0.12% 40.15 6 40.30 4 18.32
2018-03-13 9937 41000 37 1652000 40.30 40.35 40.15 40.30 0.00 0% 40.10 8 40.30 22 18.32
2018-03-14 9937 19872 19 797605 40.35 40.35 40.10 40.15 0.15 -0.37% 40.10 5 40.15 1 18.25
2018-03-15 9937 5004 9 201010 40.15 40.20 40.15 40.20 0.05 0.12% 40.15 1 40.20 1 18.27
2018-03-20 9937 2051 4 82965 40.40 40.50 40.40 40.50 0.10 0.75% 40.15 7 40.45 12 18.41
2018-03-21 9937 13050 13 523510 40.15 40.50 40.00 40.40 0.10 -0.25% 40.05 7 40.35 2 18.36
2018-03-22 9937 55798 36 2259318 40.30 40.60 40.30 40.50 0.10 0.25% 40.35 5 40.50 2 18.41
2018-03-23 9937 47001 24 1903090 40.10 40.60 40.10 40.25 0.25 -0.62% 40.25 5 40.45 1 18.30
2018-03-26 9937 1432 8 57765 40.40 40.40 40.40 40.40 0.15 0.37% 40.40 1 40.50 2 18.36
2018-03-27 9937 6020 7 245468 40.95 40.95 40.20 40.90 0.50 1.24% 40.55 5 40.90 3 18.59
2018-03-28 9937 12595 16 510395 40.30 40.80 40.30 40.80 0.10 -0.24% 40.45 5 40.85 1 18.55
2018-03-29 9937 8000 7 326700 40.80 41.00 40.60 40.60 0.20 -0.49% 40.50 5 40.60 5 18.45
2018-03-30 9937 8826 15 357618 40.55 40.70 40.30 40.70 0.10 0.25% 40.60 1 40.80 6 18.33
2018-03-31 9937 2844083 30 116034718 40.90 40.90 40.40 40.80 0.10 0.25% 40.40 4 40.80 23 18.38
2018-04-02 9937 33509 24 1362559 40.80 40.80 40.50 40.80 0.00 0% 40.60 1 40.80 32 18.38
2018-04-03 9937 52428 42 2126869 40.80 40.80 40.40 40.80 0.00 0% 40.30 36 40.80 43 18.38
2018-04-09 9937 64036 57 2609676 40.70 41.00 40.70 40.70 0.10 -0.25% 40.70 13 40.90 1 18.33
2018-04-10 9937 67017 34 2722797 40.70 40.90 40.60 40.60 0.10 -0.25% 40.60 4 40.90 1 18.29
2018-04-11 9937 42575 25 1728778 40.60 40.70 40.55 40.70 0.10 0.25% 40.55 2 40.70 12 18.33
2018-04-12 9937 18169330 34 721632639 40.65 40.80 40.50 40.80 0.10 0.25% 40.50 4 40.80 5 18.38
2018-04-13 9937 4990505 18 203114550 40.80 40.90 40.70 40.70 0.10 -0.25% 40.50 13 40.90 5 18.33
2018-04-16 9937 60377 56 2478307 40.80 41.25 40.75 41.25 0.55 1.35% 40.70 12 41.25 1 18.58
2018-04-17 9937 42856 50 1758646 41.55 41.55 40.60 41.30 0.05 0.12% 41.25 2 41.40 2 18.60
2018-04-18 9937 3014 17 123924 40.95 41.30 40.95 41.10 0.20 -0.48% 41.10 8 41.30 5 18.51
2018-04-19 9937 18618 25 768208 41.30 41.40 41.00 41.40 0.30 0.73% 41.05 7 41.40 1 18.65
2018-04-20 9937 1564 7 64314 41.25 41.25 41.25 41.25 0.15 -0.36% 40.95 1 41.20 1 18.58
2018-04-23 9937 3015 8 124370 41.25 41.25 41.25 41.25 0.00 0% 40.85 2 41.20 1 18.58
2018-04-24 9937 13753 14 559594 40.85 40.85 40.55 40.65 0.60 -1.45% 40.55 1 40.70 1 18.31
2018-04-25 9937 4000 4 163300 40.20 41.35 40.20 40.75 0.10 0.25% 40.55 1 40.75 1 18.36
2018-04-27 9937 10020 8 406562 40.40 40.70 40.40 40.60 0.00 -0.37% 40.60 4 40.65 1 18.29
2018-04-30 9937 25244 51 1012458 40.60 40.60 39.90 40.10 0.50 -1.23% 40.00 2 40.20 6 18.06
2018-05-02 9937 42507 39 1704518 40.10 40.30 39.80 40.00 0.10 -0.25% 39.95 1 40.00 10 18.02
2018-05-03 9937 7028 13 282320 40.55 40.55 39.90 40.00 0.00 0% 39.95 42 40.00 4 18.02
2018-05-04 9937 14436 13 576952 39.90 40.10 39.85 40.05 0.05 0.12% 39.80 1 40.05 2 18.04
2018-05-07 9937 17047 19 673882 39.80 39.80 39.30 39.70 0.35 -0.87% 39.60 1 39.70 2 17.88
2018-05-08 9937 4000 3 159200 39.70 40.00 39.70 39.80 0.10 0.25% 39.70 8 39.95 1 17.93
2018-05-09 9937 6420 8 256216 39.80 40.00 39.70 40.00 0.20 0.5% 39.70 15 39.85 2 18.02
2018-05-10 9937 29135 21 1161016 40.00 40.60 39.75 39.75 0.25 -0.63% 39.75 37 39.80 1 17.91
2018-05-11 9937 8000 6 317950 39.70 40.00 39.70 40.00 0.25 0.63% 39.70 9 39.95 2 18.02
2018-05-15 9937 8580 13 344000 39.95 40.50 39.85 40.45 0.00 1.13% 39.95 3 40.30 2 16.92
2018-05-16 9937 6001 6 241390 40.40 40.40 40.15 40.15 0.30 -0.74% 40.00 4 40.35 1 16.80
2018-05-17 9937 2049 3 82674 40.40 40.40 40.30 40.30 0.15 0.37% 40.00 1 40.30 1 16.86
2018-05-21 9937 14620 15 586776 40.30 40.30 40.00 40.05 0.00 -0.62% 39.75 1 40.10 6 16.76
2018-05-22 9937 23100 20 914894 39.50 39.70 39.50 39.60 0.45 -1.12% 39.55 5 39.60 1 16.57
2018-05-23 9937 30290 18 1200282 39.60 40.00 39.50 39.80 0.20 0.51% 39.60 3 40.00 7 16.65
2018-05-24 9937 7075 8 282677 39.95 40.00 39.95 39.95 0.15 0.38% 39.60 1 39.95 7 16.72
2018-05-25 9937 4706 11 188609 40.10 40.15 39.95 39.95 0.00 0% 39.65 1 40.00 6 16.72
2018-05-28 9937 5610 13 224713 40.15 40.15 40.00 40.00 0.05 0.13% 39.75 2 40.00 11 16.74
2018-05-30 9937 4041 13 161527 40.10 40.10 39.90 40.00 0.00 0% 39.95 1 40.05 10 16.74
2018-05-31 9937 3400 7 136007 40.00 40.10 39.95 40.10 0.10 0.25% 40.00 1 40.10 4 16.78
2018-06-01 9937 39001 15 1565690 40.20 40.30 39.95 40.00 0.10 -0.25% 39.95 1 40.30 2 16.74
2018-06-04 9937 9496 8 380740 40.00 40.25 40.00 40.25 0.25 0.63% 40.00 6 40.20 3 16.84
2018-06-05 9937 2002 4 80580 40.25 40.25 40.25 40.25 0.00 0% 40.15 5 40.25 7 16.84
2018-06-06 9937 6492 8 262078 40.95 40.95 40.00 40.00 0.25 -0.62% 39.90 1 40.50 1 16.74
2018-06-08 9937 3121 6 124814 40.00 40.00 40.00 40.00 0.50 0% 40.00 5 40.30 5 16.74
2018-06-11 9937 2723 5 109320 40.20 40.20 40.20 40.20 0.20 0.5% 39.90 2 40.20 4 16.82
2018-06-12 9937 15244 12 609161 40.00 40.00 39.85 39.85 0.35 -0.87% 39.80 1 39.85 4 16.67
2018-06-13 9937 11000 9 440650 39.80 40.45 39.80 40.45 0.60 1.51% 39.95 1 40.40 4 16.92
2018-06-19 9937 8002 10 321180 39.90 40.35 39.90 40.20 0.00 -0.62% 39.95 12 40.20 5 16.82
2018-06-20 9937 12000 12 482000 39.60 40.35 39.60 40.25 0.05 0.12% 40.00 1 40.25 3 16.84
2018-06-21 9937 4281 7 171003 40.05 40.05 40.05 40.05 0.20 -0.5% 40.05 2 40.30 3 16.76
2018-06-22 9937 37826 23 1513322 41.00 41.00 39.80 40.00 0.05 -0.12% 39.90 1 40.00 1 16.74
2018-06-25 9937 12164 15 485060 39.90 40.00 39.80 39.85 0.15 -0.37% 39.85 4 40.35 4 16.67
2018-06-26 9937 343220 44 13669632 39.85 40.00 39.25 39.80 0.05 -0.13% 39.30 1 39.80 1 16.65
2018-06-27 9937 1100 5 44027 40.05 40.05 40.05 40.05 0.25 0.63% 39.80 2 40.00 3 16.76
2018-06-28 9937 152001 54 6167890 40.05 41.00 39.50 40.35 0.30 0.75% 40.25 1 40.50 2 16.88
2018-07-02 9937 1032 2 41292 40.00 40.00 40.00 40.00 0.00 -0.87% 39.70 2 40.15 1 16.74
2018-07-03 9937 46000 40 1836300 40.70 40.70 39.55 39.65 0.35 -0.88% 39.65 1 40.00 1 16.59
2018-07-04 9937 44000 35 1733250 39.50 39.60 39.20 39.45 0.20 -0.5% 39.30 9 39.50 5 16.51
2018-07-05 9937 20003 20 787417 39.45 39.45 39.30 39.30 0.15 -0.38% 39.30 1 39.45 5 16.44
2018-07-06 9937 37115 38 1454351 39.45 39.45 39.00 39.00 0.30 -0.76% 39.00 4 39.40 3 16.32
2018-07-09 9937 23000 22 905000 39.65 39.65 39.05 39.25 0.25 0.64% 39.20 2 39.40 1 16.42
2018-07-10 9937 14000 10 550050 39.30 39.40 39.20 39.20 0.05 -0.13% 39.20 6 39.40 7 16.40
2018-07-11 9937 178666 114 7007672 39.30 39.30 39.00 39.30 0.10 0.26% 39.25 6 39.30 5 16.44
2018-07-12 9937 85051 42 3338971 39.25 39.40 39.25 39.30 0.00 0% 39.25 5 39.40 8 16.44
2018-07-13 9937 181002 88 7111778 39.30 39.40 39.25 39.25 0.05 -0.13% 39.25 26 39.40 10 16.42
2018-07-16 9937 65150 33 2560823 39.30 39.35 39.30 39.30 0.05 0.13% 39.30 22 39.35 27 16.44
2018-07-17 9937 63033 36 2477359 39.35 39.35 39.30 39.35 0.05 0.13% 39.30 10 39.35 9 16.46
2018-07-18 9937 59001 49 2320889 39.35 39.40 39.30 39.40 0.05 0.13% 39.30 15 39.40 7 16.49
2018-07-19 9937 49029 36 1932860 39.40 39.65 39.30 39.65 0.25 0.63% 39.35 2 39.65 2 16.59
2018-07-20 9937 25024 27 988996 39.55 39.60 39.40 39.40 0.25 -0.63% 39.40 2 39.50 1 16.49
2018-07-23 9937 26107 27 1028393 39.35 39.45 39.35 39.40 0.00 0% 39.40 6 39.50 2 16.49
2018-07-24 9937 52218 48 2057710 39.40 39.45 39.40 39.40 0.00 0% 39.40 5 39.55 3 16.49
2018-07-25 9937 36121 27 1427679 39.60 39.60 39.40 39.40 0.00 0% 39.40 14 39.70 1 16.49
2018-07-26 9937 89050 71 3550337 39.40 40.35 39.40 40.35 0.95 2.41% 40.25 1 40.35 20 16.88
2018-07-27 9937 56577 52 2181515 38.50 38.70 38.45 38.70 0.00 -4.09% 38.65 2 38.70 1 16.19
2018-07-30 9937 39200 28 1519689 38.70 39.00 38.65 38.85 0.15 0.39% 38.65 2 38.90 5 16.26
2018-07-31 9937 9040 10 349056 39.00 39.00 38.50 38.55 0.30 -0.77% 38.55 8 38.85 1 16.13
2018-08-01 9937 18075 21 695897 38.50 38.50 38.50 38.50 0.05 -0.13% 38.50 22 38.80 1 16.11
2018-08-02 9937 60002 41 2308576 38.50 38.95 38.40 38.45 0.05 -0.13% 38.40 17 38.45 1 16.09
2018-08-03 9937 66182 47 2548583 38.75 38.75 38.45 38.60 0.15 0.39% 38.50 31 38.60 3 16.15
2018-08-06 9937 17106 12 659450 38.50 38.70 38.50 38.70 0.10 0.26% 38.55 8 38.70 2 16.19
2018-08-07 9937 21110 15 814234 38.50 38.60 38.50 38.50 0.20 -0.52% 38.50 13 38.65 1 16.11
2018-08-08 9937 16127 11 620989 38.50 38.60 38.50 38.50 0.00 0% 38.50 11 38.60 7 16.11
2018-08-09 9937 14168 9 546240 38.50 38.60 38.50 38.60 0.10 0.26% 38.50 27 38.60 2 16.15
2018-08-10 9937 20004 11 775556 38.85 38.85 38.70 38.70 0.10 0.26% 38.60 2 38.70 4 16.19
2018-08-13 9937 21628 14 832689 38.70 38.70 38.50 38.50 0.20 -0.52% 38.50 18 38.65 6 15.22
2018-08-14 9937 4003 7 155064 38.80 38.80 38.55 38.55 0.05 0.13% 38.55 3 38.75 2 15.24
2018-08-15 9937 5098 14 197252 38.55 38.95 38.55 38.55 0.00 0% 38.50 9 38.75 1 15.24
2018-08-16 9937 3000 3 115650 38.50 38.65 38.50 38.65 0.10 0.26% 38.65 5 38.75 2 15.28
2018-08-17 9937 15228 17 591942 38.80 38.95 38.70 38.90 0.25 0.65% 38.85 1 38.90 3 15.38
2018-08-20 9937 41001 39 1609739 39.00 39.50 38.90 39.40 0.50 1.29% 39.25 1 39.40 10 15.57
2018-08-21 9937 26000 25 1026500 39.10 39.90 39.10 39.50 0.10 0.25% 39.50 5 39.70 5 15.61
2018-08-22 9937 8071 10 320157 39.50 39.75 39.50 39.55 0.05 0.13% 39.50 5 39.55 1 15.63
2018-08-23 9937 13165 14 521933 39.60 39.80 39.60 39.80 0.25 0.63% 39.70 1 39.85 3 15.73
2018-08-24 9937 5001 6 198689 39.85 39.90 39.50 39.70 0.10 -0.25% 39.60 1 39.70 2 15.69
2018-08-27 9937 1000 1 39850 39.85 39.85 39.85 39.85 0.15 0.38% 39.50 8 39.80 1 15.75
2018-08-28 9937 13425 10 530302 39.50 39.55 39.50 39.50 0.35 -0.88% 39.50 2 39.75 2 15.61
2018-08-29 9937 6000 6 237200 39.55 39.55 39.50 39.50 0.00 0% 39.50 3 39.55 1 15.61
2018-08-30 9937 7001 7 277739 39.85 39.85 39.50 39.65 0.15 0.38% 39.55 3 39.80 2 15.67
2018-08-31 9937 6005 9 238245 39.60 39.85 39.60 39.85 0.20 0.5% 39.50 6 39.85 8 15.75
2018-09-03 9937 2327 7 92247 39.50 39.80 39.50 39.80 0.05 -0.13% 39.50 5 39.80 4 15.73
2018-09-04 9937 8001 7 316339 39.55 39.75 39.50 39.75 0.05 -0.13% 39.50 3 39.75 4 15.71
2018-09-05 9937 13001 14 513889 39.50 39.70 39.45 39.60 0.15 -0.38% 39.60 1 39.70 8 15.65
2018-09-06 9937 27004 19 1066306 39.50 39.50 39.45 39.50 0.10 -0.25% 39.50 3 39.60 4 15.61
2018-09-07 9937 4512 8 178823 39.50 39.75 39.50 39.75 0.25 0.63% 39.60 1 39.75 5 15.71
2018-09-10 9937 24871 26 985304 39.80 39.80 39.50 39.80 0.05 0.13% 39.50 4 39.80 18 15.73
2018-09-11 9937 6005 7 237948 39.50 39.80 39.50 39.80 0.00 0% 39.65 1 39.80 3 15.73
2018-09-12 9937 12000 8 476500 39.80 39.80 39.65 39.70 0.10 -0.25% 39.65 2 39.75 3 15.69
2018-09-13 9937 33085 34 1318722 39.60 39.90 39.60 39.90 0.20 0.5% 39.70 4 39.90 28 15.77
2018-09-14 9937 5496 10 219388 40.00 40.00 39.90 39.90 0.00 0% 39.85 2 39.90 4 15.77
2018-09-17 9937 26080 15 1041774 39.90 40.00 39.90 39.90 0.00 0% 39.85 2 39.95 5 15.77
2018-09-18 9937 10000 9 397700 39.95 39.95 39.60 39.60 0.30 -0.75% 39.60 4 39.90 1 15.65
2018-09-19 9937 57102 57 2268834 39.55 39.95 39.50 39.60 0.00 0% 39.55 4 39.80 1 15.65
2018-09-20 9937 7050 9 280097 39.75 39.85 39.55 39.85 0.25 0.63% 39.60 1 39.85 3 15.75
2018-09-21 9937 1446 5 57655 39.95 39.95 39.95 39.95 0.10 0.25% 39.75 2 39.95 8 15.79
2018-09-26 9937 1002 3 40030 39.95 39.95 39.95 39.95 0.00 0% 39.70 1 39.90 1 15.79
2018-09-28 9937 66286 28 2651011 39.90 40.50 39.90 40.15 0.00 0.5% 40.15 1 40.30 3 15.87
2018-10-01 9937 3012 5 120681 40.00 40.10 40.00 40.10 0.05 -0.12% 39.85 3 40.15 5 15.85
2018-10-02 9937 31000 20 1239000 40.00 40.00 39.85 39.85 0.25 -0.62% 39.85 25 40.00 9 15.75
2018-10-03 9937 45003 44 1792770 40.10 40.10 39.80 40.10 0.25 0.63% 40.00 4 40.10 7 15.85
2018-10-04 9937 7000 3 280350 40.05 40.05 40.05 40.05 0.05 -0.12% 40.00 5 40.10 5 15.83
2018-10-05 9937 25050 22 1006314 40.00 40.50 40.00 40.50 0.45 1.12% 40.00 8 40.50 2 16.01
2018-10-08 9937 9195 12 368700 40.45 40.45 40.00 40.00 0.50 -1.23% 40.00 7 40.35 3 15.81
2018-10-09 9937 20677 23 832330 40.40 40.40 40.00 40.35 0.35 0.88% 40.00 4 40.30 1 15.95
2018-10-11 9937 19100 16 764214 40.30 40.30 39.80 40.15 0.20 -0.5% 39.90 1 40.15 7 15.87
2018-10-12 9937 115577 99 4608521 39.50 40.15 39.40 40.15 0.00 0% 40.15 2 40.20 2 15.87
2018-10-15 9937 44001 38 1766390 40.00 40.30 40.00 40.20 0.05 0.12% 40.05 1 40.20 7 15.89
2018-10-16 9937 7001 6 281790 40.35 40.35 40.10 40.10 0.10 -0.25% 40.05 1 40.10 2 15.85
2018-10-17 9937 5002 4 201580 40.30 40.30 40.30 40.30 0.20 0.5% 40.00 4 40.30 6 15.93
2018-10-18 9937 18250 20 730750 40.30 40.35 40.00 40.00 0.30 -0.74% 40.00 3 40.30 3 15.81
2018-10-19 9937 5006 7 200140 39.90 40.00 39.90 40.00 0.00 0% 40.00 2 40.05 2 15.81
2018-10-22 9937 6001 7 241990 40.40 40.40 40.00 40.00 0.00 0% 40.00 4 40.25 2 15.81
2018-10-23 9937 3079 9 123042 39.85 40.15 39.85 39.90 0.10 -0.25% 39.90 3 40.20 1 15.77
2018-10-24 9937 9010 9 359201 40.10 40.10 39.80 39.80 0.10 -0.25% 39.80 6 40.20 4 15.73
2018-10-25 9937 18466 14 738196 39.95 40.00 39.85 40.00 0.20 0.5% 40.00 20 40.15 2 15.81
2018-10-26 9937 36330 29 1453181 40.10 40.10 39.95 40.00 0.00 0% 40.00 10 40.10 1 15.81
2018-10-29 9937 45001 41 1796140 40.00 40.05 39.80 40.05 0.05 0.12% 40.05 1 40.10 2 15.83
2018-10-30 9937 46011 47 1834644 39.90 40.05 39.75 40.00 0.05 -0.12% 39.90 5 40.05 1 15.81
2018-10-31 9937 22000 5 880000 40.00 40.00 40.00 40.00 0.00 0% 40.00 6 40.05 1 15.81
2018-11-02 9937 13001 11 520290 39.90 40.10 39.90 40.10 0.00 0.25% 40.10 92 40.15 2 15.85
2018-11-05 9937 35015 33 1401096 40.10 40.10 39.85 40.00 0.10 -0.25% 40.00 5 40.05 1 15.81
2018-11-06 9937 4001 5 160340 40.00 40.10 40.00 40.10 0.10 0.25% 40.00 5 40.10 2 15.85
2018-11-07 9937 3001 4 120440 40.15 40.15 40.10 40.10 0.00 0% 40.10 7 40.15 1 15.85
2018-11-08 9937 9051 6 363347 40.10 40.15 40.10 40.15 0.05 0.12% 40.15 8 40.20 7 15.87
2018-11-09 9937 11008 13 442820 40.30 40.50 40.00 40.05 0.10 -0.25% 40.05 1 40.25 1 15.83
2018-11-12 9937 3350 6 134500 40.25 40.25 40.00 40.25 0.20 0.5% 40.05 1 40.25 1 15.91
2018-11-13 9937 5012 6 200484 40.00 40.00 40.00 40.00 0.25 -0.62% 39.95 1 40.20 3 16.00
2018-11-16 9937 2001 3 80290 40.00 40.25 40.00 40.25 0.05 0.63% 40.00 5 40.25 3 16.10
2018-11-19 9937 2000 2 80400 40.20 40.20 40.20 40.20 0.05 -0.12% 40.00 5 40.25 1 16.08
2018-11-20 9937 9164 18 367828 40.00 40.25 40.00 40.05 0.15 -0.37% 40.00 9 40.25 6 16.02
2018-11-21 9937 7002 7 281480 40.20 40.30 40.05 40.30 0.25 0.62% 40.05 12 40.25 5 16.12
2018-11-22 9937 6083 9 243927 40.10 40.10 40.10 40.10 0.20 -0.5% 40.00 6 40.10 1 16.04
2018-11-23 9937 7001 6 281140 40.05 40.30 40.05 40.30 0.20 0.5% 40.10 6 40.25 1 16.12
2018-11-26 9937 32000 30 1294000 40.40 40.50 40.15 40.45 0.15 0.37% 40.15 1 40.45 8 16.18
2018-11-27 9937 3004 7 121510 40.45 40.45 40.45 40.45 0.00 0% 40.10 2 40.45 4 16.18
2018-11-30 9937 9792 10 391840 40.40 40.40 40.00 40.00 0.00 -1.11% 40.00 6 40.40 12 16.00
2018-12-03 9937 5438 8 218220 40.20 40.20 40.05 40.20 0.20 0.5% 40.00 6 40.25 10 16.08
2018-12-05 9937 2499 5 100310 40.35 40.35 40.35 40.35 0.00 0.37% 40.05 3 40.35 2 16.14
2018-12-06 9937 40201 52 1612617 40.10 40.60 39.90 40.30 0.05 -0.12% 40.15 1 40.35 2 16.12
2018-12-07 9937 40000 31 1610000 40.30 40.45 40.00 40.45 0.15 0.37% 40.45 2 40.50 2 16.18
2018-12-10 9937 35074 13 1419793 40.45 40.50 40.45 40.50 0.05 0.12% 40.45 1 40.50 36 16.20
2018-12-12 9937 22164 22 898222 40.50 40.60 40.50 40.60 0.00 0.25% 40.50 30 40.80 8 16.24
2018-12-13 9937 31012 18 1259084 40.60 40.60 40.60 40.60 0.00 0% 40.50 11 40.70 4 16.24
2018-12-14 9937 8341 10 339609 40.70 40.75 40.70 40.70 0.10 0.25% 40.60 20 40.75 6 16.28
2018-12-17 9937 5002 7 202880 40.05 40.90 40.05 40.50 0.20 -0.49% 40.50 3 40.80 5 16.20
2018-12-18 9937 1584002 60 58186382 40.75 41.30 40.75 41.20 0.70 1.73% 41.20 10 41.30 1 16.48
2018-12-19 9937 14011 24 566941 41.20 41.20 40.05 40.75 0.45 -1.09% 40.75 2 40.80 1 16.30
2018-12-20 9937 1550364 39 57121181 40.75 41.50 40.75 41.50 0.75 1.84% 40.80 4 41.50 17 16.60
2018-12-21 9937 16002 12 655330 41.50 41.50 40.55 40.55 0.95 -2.29% 40.55 1 40.90 1 16.22
2018-12-25 9937 7001 4 283640 41.00 41.00 40.15 40.15 0.00 -0.99% 40.15 14 40.80 2 16.06
2018-12-26 9937 4004 7 161010 40.20 40.35 40.15 40.35 0.20 0.5% 40.35 5 40.85 1 16.14
2018-12-27 9937 6000 4 242700 40.55 40.55 40.40 40.40 0.05 0.12% 40.20 3 40.45 2 16.16
2018-12-28 9937 10009 15 404260 40.40 40.50 40.20 40.35 0.05 -0.12% 40.30 3 40.50 1 16.14