茂順(9942)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　90.50
0
0%		90.50
0
0%		90.60
0.1
0.11%		90.80
0.2
0.22%		 　92.50
1.7
1.87%		91.70
-0.8
-0.86%		92.80
1.1
1.2%		92.50
-0.3
-0.32%		93.40
0.9
0.97%		 　93.10
-0.3
-0.32%		92.80
-0.3
-0.32%		93.00
0.2
0.22%		92.60
-0.4
-0.43%		91.70
-0.9
-0.97%		 　92.50
0.8
0.87%		92.60
0.1
0.11%		92.10
-0.5
-0.54%		92.00
-0.1
-0.11%		91.20
-0.8
-0.87%		 　91.40
0.2
0.22%		91.00
-0.4
-0.44%		91.40
0.4
0.44%		92.01
2 月91.70
0.3
0.33%		91.50
-0.2
-0.22%		 　91.50
0
0%		87.50
-4
-4.37%		89.00
1.5
1.71%		90.50
1.5
1.69%		90.40
-0.1
-0.11%		 　90.30
-0.1
-0.11%		 　　　　　　　92.50
2.2
2.44%		92.30
-0.2
-0.22%		94.30
2
2.17%		 　93.90
-0.4
-0.42%		93.40
-0.5
-0.53%		 91.76
3 月92.50
-0.9
-0.96%		91.70
-0.8
-0.86%		 　91.80
0.1
0.11%		91.40
-0.4
-0.44%		91.50
0.1
0.11%		91.60
0.1
0.11%		91.00
-0.6
-0.66%		 　90.60
-0.4
-0.44%		90.70
0.1
0.11%		90.90
0.2
0.22%		90.30
-0.6
-0.66%		 　　　90.30
0
0%		90.00
-0.3
-0.33%		89.60
-0.4
-0.44%		88.60
-1
-1.12%		 　88.60
0
0%		89.10
0.5
0.56%		89.50
0.4
0.45%		89.00
-0.5
-0.56%		89.00
0
0%		89.00
0
0%		90.32
4 月 89.00
0
0%		89.00
0
0%		 　　　　88.80
-0.2
-0.22%		88.00
-0.8
-0.9%		88.00
0
0%		88.10
0.1
0.11%		87.90
-0.2
-0.23%		 　87.50
-0.4
-0.46%		87.00
-0.5
-0.57%		86.70
-0.3
-0.34%		86.70
0
0%		86.90
0.2
0.23%		 　86.70
-0.2
-0.23%		86.00
-0.7
-0.81%		85.90
-0.1
-0.12%		86.10
0.2
0.23%		86.70
0.6
0.7%		 　86.70
0
0%		 87.38
5 月　86.80
0.1
0.12%		87.00
0.2
0.23%		85.70
-1.3
-1.49%		 　86.10
0.4
0.47%		87.00
0.9
1.05%		86.60
-0.4
-0.46%		86.20
-0.4
-0.46%		85.70
-0.5
-0.58%		 　86.00
0.3
0.35%		85.60
-0.4
-0.47%		85.20
-0.4
-0.47%		85.20
0
0%		85.20
0
0%		 　86.00
0.8
0.94%		85.10
-0.9
-1.05%		85.10
0
0%		85.30
0.2
0.24%		85.50
0.2
0.23%		 　85.50
0
0%		85.10
-0.4
-0.47%		85.50
0.4
0.47%		85.70
0.2
0.23%		85.8
6 月85.20
-0.5
-0.58%		 　86.80
1.6
1.88%		86.80
0
0%		86.80
0
0%		 86.60
-0.2
-0.23%		 　86.90
0.3
0.35%		86.90
0
0%		86.50
-0.4
-0.46%		86.50
0
0%		85.50
-1
-1.16%		 　　87.00
1.5
1.75%		86.50
-0.5
-0.57%		87.00
0.5
0.58%		86.50
-0.5
-0.57%		 　86.10
-0.4
-0.46%		86.20
0.1
0.12%		86.50
0.3
0.35%		87.50
1
1.16%		87.90
0.4
0.46%		 86.67
7 月　87.10
-0.8
-0.91%		86.30
-0.8
-0.92%		86.70
0.4
0.46%		86.10
-0.6
-0.69%		86.90
0.8
0.93%		 　87.00
0.1
0.12%		86.50
-0.5
-0.57%		87.20
0.7
0.81%		87.00
-0.2
-0.23%		87.40
0.4
0.46%		 　88.80
1.4
1.6%		86.20
-2.6
-2.93%		86.90
0.7
0.81%		85.70
-1.2
-1.38%		86.30
0.6
0.7%		 　86.10
-0.2
-0.23%		85.90
-0.2
-0.23%		85.50
-0.4
-0.47%		85.20
-0.3
-0.35%		85.30
0.1
0.12%		 　84.50
-0.8
-0.94%		84.60
0.1
0.12%		86.37
8 月84.10
-0.5
-0.59%		83.60
-0.5
-0.59%		83.20
-0.4
-0.48%		 　82.60
-0.6
-0.72%		82.40
-0.2
-0.24%		85.00
2.6
3.16%		83.50
-1.5
-1.76%		83.50
0
0%		 　83.00
-0.5
-0.6%		82.70
-0.3
-0.36%		82.30
-0.4
-0.48%		82.20
-0.1
-0.12%		82.20
0
0%		 　82.90
0.7
0.85%		82.50
-0.4
-0.48%		83.90
1.4
1.7%		83.40
-0.5
-0.6%		82.20
-1.2
-1.44%		 　82.30
0.1
0.12%		82.20
-0.1
-0.12%		82.10
-0.1
-0.12%		81.80
-0.3
-0.37%		81.50
-0.3
-0.37%		82.81
9 月 　80.50
-1
-1.23%		80.90
0.4
0.5%		79.90
-1
-1.24%		79.30
-0.6
-0.75%		79.40
0.1
0.13%		 　79.00
-0.4
-0.5%		77.90
-1.1
-1.39%		76.00
-1.9
-2.44%		77.60
1.6
2.11%		77.00
-0.6
-0.77%		 　76.60
-0.4
-0.52%		77.30
0.7
0.91%		78.00
0.7
0.91%		79.40
1.4
1.79%		79.10
-0.3
-0.38%		 　　80.00
0.9
1.14%		78.50
-1.5
-1.88%		78.50
0
0%		79.20
0.7
0.89%		 78.82
10 月79.70
0.5
0.63%		78.60
-1.1
-1.38%		79.00
0.4
0.51%		77.80
-1.2
-1.52%		77.00
-0.8
-1.03%		 　76.00
-1
-1.3%		75.50
-0.5
-0.66%		 73.40
-2.1
-2.78%		74.00
0.6
0.82%		 　73.40
-0.6
-0.81%		72.70
-0.7
-0.95%		72.70
0
0%		72.40
-0.3
-0.41%		72.40
0
0%		 　72.60
0.2
0.28%		72.00
-0.6
-0.83%		71.90
-0.1
-0.14%		71.50
-0.4
-0.56%		71.50
0
0%		 　71.40
-0.1
-0.14%		71.40
0
0%		71.70
0.3
0.42%		73.9
11 月71.70
0
0%		72.30
0.6
0.84%		 　72.00
-0.3
-0.41%		72.00
0
0%		72.00
0
0%		71.90
-0.1
-0.14%		70.90
-1
-1.39%		 　70.00
-0.9
-1.27%		69.70
-0.3
-0.43%		70.20
0.5
0.72%		 69.50
-0.7
-1%		 　70.00
0.5
0.72%		70.10
0.1
0.14%		70.20
0.1
0.14%		69.90
-0.3
-0.43%		69.50
-0.4
-0.57%		 　69.40
-0.1
-0.14%		69.40
0
0%		69.50
0.1
0.14%		69.80
0.3
0.43%		70.00
0.2
0.29%		 70.45
12 月　　71.30
1.3
1.86%		71.30
0
0%		70.90
-0.4
-0.56%		69.50
-1.4
-1.97%		70.00
0.5
0.72%		 　69.20
-0.8
-1.14%		68.20
-1
-1.45%		67.30
-0.9
-1.32%		67.30
0
0%		67.80
0.5
0.74%		 　67.70
-0.1
-0.15%		67.70
0
0%		67.20
-0.5
-0.74%		66.90
-0.3
-0.45%		68.60
1.7
2.54%		68.50
-0.1
-0.15%		 68.10
-0.4
-0.58%		67.90
-0.2
-0.29%		67.80
-0.1
-0.15%		68.00
0.2
0.29%		67.60
-0.4
-0.59%		　　　68.49

說明:最高漲幅:3.16%最低跌幅:-4.37% 最高價:94.30最低價:66.90平均價:82.72,灰色底表示週末,漲107天(67.1)元,跌158天(-92.1)元,平盤40天
3%=2,2%=18,1%=35,0%=92,-0%=1,-1%=3,-2%=5,-3%=72,-4%=77,

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 9942 36000 31 3246700 90.00 90.50 89.80 90.50 0.50 0% 90.50 1 90.60 1 14.18
2018-01-03 9942 121016 74 10945646 90.10 90.70 90.00 90.50 0.00 0% 90.40 8 90.60 3 14.18
2018-01-04 9942 81084 62 7347560 90.60 90.80 90.40 90.60 0.10 0.11% 90.60 2 90.80 8 14.20
2018-01-05 9942 61010 41 5534420 90.60 91.00 90.50 90.80 0.20 0.22% 90.80 3 91.00 5 14.23
2018-01-08 9942 229528 176 21165137 91.30 92.90 91.10 92.50 1.70 1.87% 92.40 1 92.50 15 14.50
2018-01-09 9942 57016 58 5253279 92.50 92.80 91.70 91.70 0.80 -0.86% 91.70 3 92.10 7 14.37
2018-01-10 9942 77015 71 7117604 92.10 93.00 91.80 92.80 1.10 1.2% 92.80 2 92.90 2 14.55
2018-01-11 9942 50406 44 4670019 93.00 93.30 92.00 92.50 0.30 -0.32% 92.50 1 92.80 3 14.50
2018-01-12 9942 80302 55 7482505 93.80 93.80 92.60 93.40 0.90 0.97% 93.20 8 93.40 5 14.64
2018-01-15 9942 66627 53 6209545 93.80 94.00 92.80 93.10 0.30 -0.32% 92.80 1 93.10 1 14.59
2018-01-16 9942 75227 53 6969963 93.30 93.30 92.00 92.80 0.30 -0.32% 92.70 2 92.80 1 14.55
2018-01-17 9942 59001 57 5455692 93.00 93.00 92.20 93.00 0.20 0.22% 92.40 2 93.00 3 14.58
2018-01-18 9942 27189 31 2530299 93.50 93.50 92.60 92.60 0.40 -0.43% 92.30 2 92.90 2 14.51
2018-01-19 9942 158359 92 14532635 92.80 92.80 91.40 91.70 0.90 -0.97% 91.50 1 91.70 8 14.37
2018-01-22 9942 86269 72 7936782 92.00 92.50 91.70 92.50 0.80 0.87% 92.20 2 92.50 4 14.50
2018-01-23 9942 65000 43 6014300 92.50 93.00 92.40 92.60 0.10 0.11% 92.60 2 92.70 1 14.51
2018-01-24 9942 29411 26 2710823 92.60 92.60 91.80 92.10 0.50 -0.54% 92.10 1 92.40 1 14.44
2018-01-25 9942 50100 35 4625350 92.50 92.80 92.00 92.00 0.10 -0.11% 92.00 7 92.40 1 14.42
2018-01-26 9942 82280 55 7530787 91.90 91.90 91.20 91.20 0.80 -0.87% 91.20 3 91.80 6 14.29
2018-01-29 9942 28001 24 2559592 92.00 92.00 91.20 91.40 0.20 0.22% 91.40 1 91.70 2 14.33
2018-01-30 9942 60355 46 5489760 91.10 91.30 90.70 91.00 0.40 -0.44% 90.90 1 91.00 2 14.26
2018-01-31 9942 39300 35 3587719 91.00 91.40 91.00 91.40 0.40 0.44% 91.40 1 91.50 3 14.33
2018-02-01 9942 13142 15 1205964 91.40 91.90 91.40 91.70 0.30 0.33% 91.60 5 91.70 2 14.37
2018-02-02 9942 8011 9 732356 91.40 91.50 91.10 91.50 0.20 -0.22% 91.50 2 91.60 4 14.34
2018-02-05 9942 29013 31 2651061 91.50 91.60 91.00 91.50 0.00 0% 91.10 1 91.50 2 14.34
2018-02-06 9942 261070 211 23086655 90.80 90.80 85.60 87.50 4.00 -4.37% 87.50 1 87.60 1 13.71
2018-02-07 9942 93000 74 8317400 89.50 90.00 89.00 89.00 1.50 1.71% 89.00 9 89.10 1 13.95
2018-02-08 9942 43000 34 3875600 90.00 90.50 89.10 90.50 1.50 1.69% 90.40 1 90.50 3 14.18
2018-02-09 9942 124113 93 11115661 89.20 90.40 89.10 90.40 0.10 -0.11% 90.30 1 90.40 5 14.17
2018-02-12 9942 68122 59 6181702 91.50 91.50 89.80 90.30 0.10 -0.11% 90.30 2 90.70 2 14.15
2018-02-21 9942 70110 42 6425652 90.50 92.80 90.50 92.50 2.20 2.44% 91.40 2 92.20 2 14.50
2018-02-22 9942 63190 52 5839474 92.00 92.50 91.90 92.30 0.20 -0.22% 92.00 5 92.40 2 14.47
2018-02-23 9942 210242 135 19737668 93.10 94.80 92.80 94.30 2.00 2.17% 94.00 1 94.30 4 14.78
2018-02-26 9942 96011 80 9044900 94.70 94.70 93.70 93.90 0.40 -0.42% 93.80 9 94.00 1 14.72
2018-02-27 9942 121500 92 11345398 94.20 94.20 92.30 93.40 0.50 -0.53% 93.00 1 93.40 1 14.64
2018-03-01 9942 29461 32 2716387 93.40 93.40 91.60 92.50 0.90 -0.96% 92.50 3 93.20 1 14.50
2018-03-02 9942 44159 51 4053289 91.60 92.40 91.60 91.70 0.80 -0.86% 91.70 2 92.20 2 14.37
2018-03-05 9942 36500 36 3348750 92.00 93.10 91.20 91.80 0.10 0.11% 91.70 1 92.00 3 14.39
2018-03-06 9942 145107 99 13207422 91.80 91.90 90.50 91.40 0.40 -0.44% 91.00 1 91.50 1 14.33
2018-03-07 9942 54750 46 5001124 92.00 92.00 91.00 91.50 0.10 0.11% 91.10 1 91.50 8 14.34
2018-03-08 9942 55000 31 5036400 91.50 92.00 91.30 91.60 0.10 0.11% 91.60 1 92.30 2 14.36
2018-03-09 9942 26012 26 2364876 90.80 91.00 90.80 91.00 0.60 -0.66% 91.00 1 91.20 2 14.26
2018-03-12 9942 83000 60 7546600 91.00 91.90 90.50 90.60 0.40 -0.44% 90.60 2 91.20 1 14.20
2018-03-13 9942 66000 57 5997500 90.70 91.30 90.50 90.70 0.10 0.11% 90.60 3 90.70 8 14.22
2018-03-14 9942 39000 31 3531500 90.50 90.90 90.50 90.90 0.20 0.22% 90.60 9 90.90 1 14.25
2018-03-15 9942 91000 80 8197500 90.50 90.50 89.60 90.30 0.60 -0.66% 90.10 2 90.70 2 14.15
2018-03-20 9942 19484 22 1757822 90.50 90.50 90.10 90.30 0.00 0% 90.30 1 91.10 1 14.15
2018-03-21 9942 104321 72 9382792 90.20 90.20 89.60 90.00 0.30 -0.33% 90.00 1 90.10 1 14.11
2018-03-22 9942 46729 42 4190910 89.90 89.90 89.60 89.60 0.40 -0.44% 89.60 22 89.70 1 14.04
2018-03-23 9942 127015 84 11277875 89.00 89.00 88.60 88.60 1.00 -1.12% 88.60 28 88.70 2 13.89
2018-03-26 9942 81458 62 7226370 88.60 88.90 88.60 88.60 0.00 0% 88.60 11 88.80 5 13.89
2018-03-27 9942 34000 20 3030300 89.00 89.50 88.80 89.10 0.50 0.56% 89.10 1 89.50 2 13.97
2018-03-28 9942 29050 23 2605095 89.50 89.90 89.50 89.50 0.40 0.45% 89.50 2 89.80 2 14.14
2018-03-29 9942 37041 34 3300168 89.50 89.50 89.00 89.00 0.50 -0.56% 89.00 3 89.40 3 14.06
2018-03-30 9942 14850 19 1320850 89.00 89.00 88.80 89.00 0.00 0% 88.90 2 89.40 2 14.06
2018-03-31 9942 26000 20 2315200 89.10 89.10 89.00 89.00 0.00 0% 89.00 1 89.70 1 14.06
2018-04-02 9942 20000 13 1783200 89.50 89.50 89.00 89.00 0.00 0% 89.00 5 89.20 1 14.06
2018-04-03 9942 34002 29 3007980 88.80 89.00 88.00 89.00 0.00 0% 88.70 2 89.00 3 14.06
2018-04-09 9942 12000 12 1066700 89.00 89.00 88.80 88.80 0.20 -0.22% 88.80 3 88.90 1 14.03
2018-04-10 9942 81102 60 7152146 88.80 88.80 87.90 88.00 0.80 -0.9% 88.00 9 88.40 6 13.90
2018-04-11 9942 41240 35 3623863 87.60 88.30 87.60 88.00 0.00 0% 88.00 8 88.30 5 13.90
2018-04-12 9942 15000 14 1320600 88.10 88.10 88.00 88.10 0.10 0.11% 88.00 1 88.20 2 13.92
2018-04-13 9942 24000 19 2112000 88.10 88.10 87.90 87.90 0.20 -0.23% 87.90 1 88.00 4 13.89
2018-04-16 9942 32235 30 2822980 87.90 87.90 87.40 87.50 0.40 -0.46% 87.40 3 87.50 1 13.82
2018-04-17 9942 52000 48 4538600 87.50 88.00 87.00 87.00 0.50 -0.57% 87.00 2 87.10 4 13.74
2018-04-18 9942 33100 31 2878150 87.00 87.30 86.60 86.70 0.30 -0.34% 86.60 11 87.00 4 13.70
2018-04-19 9942 66375 47 5757861 86.70 87.00 86.50 86.70 0.00 0% 86.70 2 87.00 1 13.70
2018-04-20 9942 31100 21 2703740 86.60 87.10 86.60 86.90 0.20 0.23% 86.90 1 87.40 1 13.73
2018-04-23 9942 75100 45 6525600 88.50 88.50 86.50 86.70 0.20 -0.23% 86.60 2 87.00 2 13.70
2018-04-24 9942 56100 32 4836560 86.50 86.50 86.00 86.00 0.70 -0.81% 86.00 15 86.40 4 13.59
2018-04-25 9942 37100 32 3191040 85.90 86.10 85.90 85.90 0.10 -0.12% 85.90 20 86.20 1 13.57
2018-04-26 9942 20100 19 1730570 85.90 86.60 85.90 86.10 0.20 0.23% 86.00 24 86.40 1 13.60
2018-04-27 9942 47101 22 4102736 87.00 87.50 86.60 86.70 0.60 0.7% 86.70 1 86.80 1 13.70
2018-04-30 9942 21049 17 1827577 86.60 87.00 86.60 86.70 0.00 0% 86.70 1 87.00 4 13.70
2018-05-02 9942 25070 18 2176918 86.70 87.20 86.70 86.80 0.10 0.12% 86.70 13 87.20 1 13.71
2018-05-03 9942 15000 11 1300400 86.80 87.00 86.00 87.00 0.20 0.23% 86.20 1 87.10 1 13.74
2018-05-04 9942 35050 30 3016135 87.00 87.00 85.70 85.70 1.30 -1.49% 85.70 2 86.40 1 13.54
2018-05-07 9942 24032 23 2070716 86.20 86.20 86.00 86.10 0.40 0.47% 86.00 8 86.50 2 13.60
2018-05-08 9942 31160 22 2682388 85.00 87.00 85.00 87.00 0.90 1.05% 86.70 1 87.20 1 13.74
2018-05-09 9942 7012 7 607320 86.50 86.90 86.50 86.60 0.40 -0.46% 86.60 3 86.90 5 13.68
2018-05-10 9942 18017 19 1555192 86.70 86.70 86.10 86.20 0.40 -0.46% 86.10 5 86.50 1 13.62
2018-05-11 9942 57506 56 4947652 85.80 86.30 85.70 85.70 0.50 -0.58% 85.80 2 86.20 1 13.54
2018-05-14 9942 30500 19 2617250 86.00 86.00 85.50 86.00 0.30 0.35% 85.80 1 86.20 1 13.98
2018-05-15 9942 52242 38 4472208 85.60 85.70 85.50 85.60 0.40 -0.47% 85.60 2 86.00 5 13.92
2018-05-16 9942 100000 49 8508800 85.60 85.60 85.00 85.20 0.40 -0.47% 85.10 2 85.30 1 13.85
2018-05-17 9942 15499 21 1324712 86.60 86.60 85.00 85.20 0.00 0% 85.20 1 85.30 2 13.85
2018-05-18 9942 31050 27 2642800 85.20 85.20 85.00 85.20 0.00 0% 85.20 2 86.00 3 13.85
2018-05-21 9942 51000 21 4374700 85.20 86.00 85.20 86.00 0.80 0.94% 85.80 2 86.20 3 13.98
2018-05-22 9942 42200 35 3593700 85.00 85.50 85.00 85.10 0.90 -1.05% 85.10 18 85.60 1 13.84
2018-05-23 9942 24313 20 2070918 85.80 85.80 85.00 85.10 0.00 0% 85.10 3 85.50 2 13.84
2018-05-24 9942 8000 8 682100 85.30 85.30 85.10 85.30 0.20 0.24% 85.20 10 85.50 1 13.87
2018-05-25 9942 15000 13 1283900 85.80 85.80 85.40 85.50 0.20 0.23% 85.50 1 85.80 2 13.90
2018-05-28 9942 6700 15 573448 85.60 85.70 85.50 85.50 0.00 0% 85.60 1 85.90 1 13.90
2018-05-29 9942 40000 27 3401100 85.10 85.10 85.00 85.10 0.40 -0.47% 85.10 4 85.40 1 13.84
2018-05-30 9942 39000 31 3311200 84.80 85.50 84.20 85.50 0.40 0.47% 85.00 6 86.20 1 13.90
2018-05-31 9942 16000 12 1365500 85.20 85.70 85.20 85.70 0.20 0.23% 85.60 1 85.80 6 13.93
2018-06-01 9942 21000 17 1793300 85.60 85.60 85.20 85.20 0.50 -0.58% 85.20 3 85.70 1 13.85
2018-06-04 9942 61042 45 5274346 85.50 86.80 85.50 86.80 1.60 1.88% 86.50 1 86.80 2 14.11
2018-06-05 9942 7000 7 610300 87.20 87.70 86.80 86.80 0.00 0% 86.80 1 87.30 3 14.11
2018-06-06 9942 21005 18 1832440 87.30 87.50 86.80 86.80 0.00 0% 86.90 1 87.20 11 14.11
2018-06-08 9942 18000 15 1560600 86.90 87.00 86.50 86.60 0.30 -0.23% 86.50 5 86.90 1 14.08
2018-06-11 9942 14000 12 1215200 86.60 87.00 86.60 86.90 0.30 0.35% 86.80 2 86.90 9 14.13
2018-06-12 9942 30000 19 2595800 86.50 87.00 86.00 86.90 0.00 0% 86.50 2 87.00 4 14.13
2018-06-13 9942 10000 10 867200 86.90 86.90 86.50 86.50 0.40 -0.46% 86.50 11 87.00 2 14.07
2018-06-14 9942 22000 15 1901700 86.50 86.50 86.10 86.50 0.00 0% 86.20 2 87.00 1 14.07
2018-06-15 9942 53000 32 4548800 86.10 86.20 85.50 85.50 1.00 -1.16% 85.60 1 86.00 1 13.90
2018-06-19 9942 159209 17 13637974 85.50 87.90 85.50 87.00 1.50 1.75% 86.30 1 86.90 2 14.15
2018-06-20 9942 18000 14 1559200 86.50 87.00 86.30 86.50 0.50 -0.57% 86.50 3 86.90 1 14.07
2018-06-21 9942 44000 29 3818100 86.50 87.30 86.20 87.00 0.50 0.58% 86.80 3 87.00 5 14.15
2018-06-22 9942 37000 31 3199100 87.00 87.00 86.40 86.50 0.50 -0.57% 86.40 7 86.50 13 14.07
2018-06-25 9942 11000 9 949700 86.80 86.80 86.10 86.10 0.40 -0.46% 86.10 1 86.40 1 14.00
2018-06-26 9942 38000 24 3270500 86.20 86.30 85.50 86.20 0.10 0.12% 86.10 1 86.40 1 14.02
2018-06-27 9942 8200 8 708520 86.20 86.60 86.20 86.50 0.30 0.35% 86.30 2 86.50 3 14.07
2018-06-28 9942 26000 24 2274300 86.80 88.00 86.80 87.50 1.00 1.16% 87.00 2 87.70 2 14.23
2018-06-29 9942 12250 13 1078925 88.50 88.50 87.90 87.90 0.40 0.46% 87.50 1 87.90 1 14.29
2018-07-02 9942 21022 10 1832212 87.90 87.90 87.00 87.10 0.80 -0.91% 87.10 6 87.50 1 14.16
2018-07-03 9942 46000 24 3991900 87.10 88.00 86.30 86.30 0.80 -0.92% 86.20 2 86.50 1 14.03
2018-07-04 9942 27014 20 2323067 86.00 86.70 85.70 86.70 0.40 0.46% 85.90 8 86.70 1 14.10
2018-07-05 9942 14000 6 1210800 86.70 86.70 86.10 86.10 0.60 -0.69% 86.00 12 87.00 6 14.00
2018-07-06 9942 10000 6 863400 86.20 86.90 86.20 86.90 0.80 0.93% 86.20 3 86.90 2 14.13
2018-07-09 9942 35000 27 3039500 87.10 87.20 86.50 87.00 0.10 0.12% 87.00 1 87.10 1 14.15
2018-07-10 9942 33050 24 2872475 86.90 87.10 86.50 86.50 0.50 -0.57% 86.90 2 87.00 2 14.07
2018-07-11 9942 3000 3 260900 86.50 87.20 86.50 87.20 0.70 0.81% 87.20 3 87.50 2 14.18
2018-07-12 9942 25000 14 2175900 87.20 87.50 86.90 87.00 0.20 -0.23% 87.00 4 87.50 3 14.15
2018-07-13 9942 22100 16 1929630 87.50 87.50 87.00 87.40 0.40 0.46% 87.20 8 87.50 1 14.21
2018-07-16 9942 125000 80 11019000 87.50 88.80 87.50 88.80 1.40 1.6% 88.80 6 89.10 3 14.44
2018-07-17 9942 101012 84 8679176 86.40 86.40 85.40 86.20 0.00 -2.93% 86.20 11 86.40 2 14.02
2018-07-18 9942 30012 22 2583278 86.20 86.90 85.30 86.90 0.70 0.81% 86.50 8 86.90 1 14.13
2018-07-19 9942 19000 16 1633900 86.20 86.20 85.70 85.70 1.20 -1.38% 86.00 6 86.10 2 13.93
2018-07-20 9942 39012 24 3347801 85.50 86.30 85.50 86.30 0.60 0.7% 86.00 16 86.30 4 14.03
2018-07-23 9942 23017 19 1984682 86.30 86.30 86.00 86.10 0.20 -0.23% 86.10 1 86.40 2 14.00
2018-07-24 9942 6000 5 515600 86.00 86.00 85.90 85.90 0.20 -0.23% 85.50 3 85.90 2 13.97
2018-07-25 9942 5050 6 432150 85.20 85.80 85.20 85.50 0.40 -0.47% 85.50 1 85.80 4 13.90
2018-07-26 9942 26030 22 2217842 85.50 85.50 85.10 85.20 0.30 -0.35% 85.10 4 85.30 5 13.85
2018-07-27 9942 19458 20 1656616 85.20 85.30 85.00 85.30 0.10 0.12% 85.00 6 85.40 1 13.87
2018-07-30 9942 34000 30 2875500 84.80 84.80 84.40 84.50 0.80 -0.94% 84.20 2 84.50 2 13.74
2018-07-31 9942 5000 5 424600 84.50 85.50 84.50 84.60 0.10 0.12% 84.50 5 85.20 1 13.76
2018-08-01 9942 21043 12 1771976 84.20 84.40 84.00 84.10 0.50 -0.59% 84.20 1 84.40 2 13.67
2018-08-02 9942 17000 16 1424400 84.00 84.00 83.60 83.60 0.50 -0.59% 83.50 2 83.60 2 13.59
2018-08-03 9942 21697 32 1802209 83.50 83.50 82.80 83.20 0.40 -0.48% 83.20 2 83.50 1 13.53
2018-08-06 9942 61000 51 5044000 83.00 83.00 82.30 82.60 0.60 -0.72% 82.60 4 83.10 1 13.43
2018-08-07 9942 89022 82 7331174 82.60 83.10 82.00 82.40 0.20 -0.24% 82.40 1 83.00 1 13.40
2018-08-08 9942 14022 10 1167159 83.00 85.00 83.00 85.00 2.60 3.16% 83.20 6 84.50 11 13.82
2018-08-09 9942 28012 20 2342820 84.00 84.00 83.40 83.50 1.50 -1.76% 83.40 1 83.50 1 13.58
2018-08-10 9942 20762 21 1725646 83.50 83.50 83.00 83.50 0.00 0% 82.80 3 83.00 1 13.58
2018-08-13 9942 42203 43 3469949 83.00 83.00 82.00 83.00 0.50 -0.6% 82.20 2 83.00 3 13.93
2018-08-14 9942 4009 5 332453 83.00 83.00 82.70 82.70 0.30 -0.36% 82.80 1 83.00 6 13.88
2018-08-15 9942 32792 31 2705744 82.70 82.70 82.30 82.30 0.40 -0.48% 82.30 3 82.40 1 13.81
2018-08-16 9942 23060 13 1894968 82.10 82.30 82.10 82.20 0.10 -0.12% 82.20 1 82.30 3 13.79
2018-08-17 9942 7516 9 622586 83.00 84.20 82.20 82.20 0.00 0% 82.10 13 82.20 1 13.79
2018-08-20 9942 36000 22 2966500 82.30 83.00 82.20 82.90 0.70 0.85% 82.30 3 83.00 7 13.91
2018-08-21 9942 115000 13 9521700 82.90 82.90 82.50 82.50 0.40 -0.48% 82.50 1 82.80 1 13.84
2018-08-22 9942 16000 9 1338600 82.50 84.60 82.50 83.90 1.40 1.7% 83.10 1 83.60 1 14.08
2018-08-23 9942 7100 8 588879 82.60 83.50 82.60 83.40 0.50 -0.6% 82.70 5 83.40 1 13.99
2018-08-24 9942 17057 17 1404436 82.70 82.70 82.10 82.20 1.20 -1.44% 82.20 1 82.50 2 13.79
2018-08-27 9942 28000 18 2300800 82.20 82.30 81.60 82.30 0.10 0.12% 82.30 1 82.50 2 13.81
2018-08-28 9942 7001 6 575583 82.30 82.30 82.10 82.20 0.10 -0.12% 82.10 5 82.70 1 13.79
2018-08-29 9942 20011 17 1644814 82.20 82.20 82.10 82.10 0.10 -0.12% 82.10 4 82.70 3 13.78
2018-08-30 9942 11435 16 937156 82.10 82.10 81.60 81.80 0.30 -0.37% 81.80 3 81.90 1 13.72
2018-08-31 9942 42200 20 3460140 81.80 82.20 81.50 81.50 0.30 -0.37% 81.50 6 82.60 2 13.67
2018-09-03 9942 49090 43 3964625 81.40 81.40 80.50 80.50 1.00 -1.23% 80.80 4 81.30 2 13.51
2018-09-04 9942 282132 144 22654658 80.60 81.00 80.00 80.90 0.40 0.5% 80.20 1 80.90 5 13.57
2018-09-05 9942 229000 137 18334800 80.90 80.90 79.80 79.90 1.00 -1.24% 79.90 7 80.50 3 13.41
2018-09-06 9942 143113 110 11362953 79.90 79.90 79.00 79.30 0.60 -0.75% 79.10 1 79.40 2 13.31
2018-09-07 9942 30001 30 2379481 79.40 79.90 79.00 79.40 0.10 0.13% 79.40 1 79.50 2 13.32
2018-09-10 9942 57000 47 4501900 79.60 80.00 78.60 79.00 0.40 -0.5% 78.50 3 79.00 7 13.26
2018-09-11 9942 122208 92 9565840 79.50 79.50 77.80 77.90 1.10 -1.39% 77.90 6 78.00 20 13.07
2018-09-12 9942 221518 155 16970904 77.90 77.90 76.00 76.00 1.90 -2.44% 75.90 7 76.00 18 12.75
2018-09-13 9942 35305 38 2723590 76.00 77.60 76.00 77.60 1.60 2.11% 77.60 2 77.90 1 13.02
2018-09-14 9942 134020 92 10396170 78.00 78.30 76.90 77.00 0.60 -0.77% 76.90 4 77.00 57 12.92
2018-09-17 9942 61013 47 4705424 78.00 78.00 76.50 76.60 0.40 -0.52% 76.60 10 77.00 16 12.85
2018-09-18 9942 42212 32 3235296 76.60 77.30 76.10 77.30 0.70 0.91% 77.00 2 77.30 2 12.97
2018-09-19 9942 33300 34 2597750 78.00 78.50 77.80 78.00 0.70 0.91% 78.00 2 78.50 3 13.09
2018-09-20 9942 43387 45 3438060 78.60 79.60 78.60 79.40 1.40 1.79% 79.20 1 79.40 2 13.32
2018-09-21 9942 10000 9 794100 79.70 79.70 79.10 79.10 0.30 -0.38% 79.10 2 79.50 2 13.27
2018-09-25 9942 27000 20 2160200 79.50 80.20 79.50 80.00 0.90 1.14% 80.10 1 80.20 1 13.42
2018-09-26 9942 40016 35 3164994 80.10 80.10 78.50 78.50 1.50 -1.88% 78.30 1 78.50 37 13.17
2018-09-27 9942 8100 8 636800 78.50 78.80 78.50 78.50 0.00 0% 78.50 4 79.70 2 13.17
2018-09-28 9942 6075 9 478325 78.50 79.20 78.50 79.20 0.70 0.89% 78.60 1 79.30 2 13.29
2018-10-01 9942 9040 9 716152 78.20 79.70 78.20 79.70 0.50 0.63% 79.10 3 79.70 3 13.37
2018-10-02 9942 22100 19 1756200 79.70 80.00 78.60 78.60 1.10 -1.38% 78.60 3 79.80 1 13.19
2018-10-03 9942 10028 12 789008 78.70 79.00 78.60 79.00 0.40 0.51% 78.70 1 79.10 1 13.26
2018-10-04 9942 39065 36 3049035 78.60 78.60 77.80 77.80 1.20 -1.52% 77.70 4 77.80 2 13.05
2018-10-05 9942 76400 61 5887318 77.70 77.70 76.90 77.00 0.80 -1.03% 76.90 1 77.00 26 12.92
2018-10-08 9942 107500 90 8181299 76.50 76.70 75.50 76.00 1.00 -1.3% 75.80 1 76.00 15 12.75
2018-10-09 9942 88411 74 6655436 76.00 76.00 75.00 75.50 0.50 -0.66% 75.30 3 75.50 10 12.67
2018-10-11 9942 136350 117 9995274 74.00 74.00 72.80 73.40 2.10 -2.78% 73.40 11 73.70 2 12.32
2018-10-12 9942 45190 45 3301812 72.30 74.90 72.30 74.00 0.60 0.82% 74.00 8 74.60 3 12.42
2018-10-15 9942 55242 53 4060408 74.00 74.10 73.00 73.40 0.60 -0.81% 73.30 9 73.90 3 12.32
2018-10-16 9942 72895 58 5313380 72.40 73.80 72.40 72.70 0.70 -0.95% 72.70 1 73.20 1 12.20
2018-10-17 9942 27440 30 1998140 72.70 73.70 72.70 72.70 0.00 0% 72.70 4 73.40 3 12.20
2018-10-18 9942 35000 24 2535500 72.70 72.70 72.30 72.40 0.30 -0.41% 72.40 1 73.00 5 12.15
2018-10-19 9942 39340 41 2823620 72.40 72.40 71.50 72.40 0.00 0% 71.70 1 73.00 1 12.15
2018-10-22 9942 19209 23 1395060 72.40 72.90 72.40 72.60 0.20 0.28% 72.60 2 72.90 1 12.18
2018-10-23 9942 36200 32 2611019 72.50 73.00 71.80 72.00 0.60 -0.83% 71.80 3 72.50 4 12.08
2018-10-24 9942 40200 31 2873080 71.60 71.90 71.20 71.90 0.10 -0.14% 71.50 5 72.00 4 12.06
2018-10-25 9942 34280 33 2445311 71.40 71.70 71.00 71.50 0.40 -0.56% 71.20 7 71.60 1 12.00
2018-10-26 9942 13000 9 931200 72.00 72.00 71.40 71.50 0.00 0% 71.50 2 71.80 2 12.00
2018-10-29 9942 41500 35 2964599 71.50 71.80 71.30 71.40 0.10 -0.14% 71.20 1 71.80 3 11.98
2018-10-30 9942 33000 27 2358400 71.50 71.70 71.30 71.40 0.00 0% 71.40 2 71.50 6 11.98
2018-10-31 9942 45050 45 3222440 71.50 71.70 71.40 71.70 0.30 0.42% 71.40 3 71.80 6 12.03
2018-11-01 9942 33120 32 2376600 71.70 71.90 71.60 71.70 0.00 0% 71.70 4 72.00 1 12.03
2018-11-02 9942 57469 53 4161348 72.00 73.00 72.00 72.30 0.60 0.84% 72.20 10 72.60 3 12.13
2018-11-05 9942 50050 23 3603030 72.50 72.50 71.60 72.00 0.30 -0.41% 72.00 1 72.60 7 12.08
2018-11-06 9942 49000 35 3509600 72.00 72.00 71.50 72.00 0.00 0% 71.70 2 72.00 13 12.08
2018-11-07 9942 32228 28 2315144 71.60 72.10 71.50 72.00 0.00 0% 72.00 15 72.50 4 12.08
2018-11-08 9942 73017 58 5250988 72.10 72.20 71.50 71.90 0.10 -0.14% 71.80 2 72.00 5 12.06
2018-11-09 9942 116060 86 8245648 71.50 71.50 70.50 70.90 1.00 -1.39% 70.70 4 71.00 10 11.90
2018-11-12 9942 110000 72 7732400 70.80 70.90 70.00 70.00 0.90 -1.27% 69.90 4 70.00 1 11.74
2018-11-13 9942 93008 65 6487482 70.00 70.00 69.50 69.70 0.30 -0.43% 69.60 10 69.80 2 12.54
2018-11-14 9942 73000 36 5112300 69.80 70.30 69.70 70.20 0.50 0.72% 70.10 10 70.30 5 12.63
2018-11-16 9942 139000 82 9699300 70.20 70.20 69.50 69.50 0.60 -1% 69.40 3 69.90 4 12.50
2018-11-19 9942 42000 32 2940600 69.90 70.50 69.60 70.00 0.50 0.72% 69.80 7 70.00 19 12.59
2018-11-20 9942 14450 15 1014710 70.50 70.50 70.00 70.10 0.10 0.14% 70.10 1 70.20 1 12.61
2018-11-21 9942 36550 30 2561250 70.20 70.20 70.00 70.20 0.10 0.14% 70.00 5 70.30 13 12.63
2018-11-22 9942 34807 35 2435854 70.20 70.20 69.50 69.90 0.30 -0.43% 69.90 3 70.00 1 12.57
2018-11-23 9942 100050 58 6963935 69.50 70.00 69.30 69.50 0.40 -0.57% 69.40 6 69.50 3 12.50
2018-11-26 9942 61215 45 4261837 70.00 70.00 69.40 69.40 0.10 -0.14% 69.30 4 69.40 1 12.48
2018-11-27 9942 26062 28 1811220 69.70 69.70 69.40 69.40 0.00 0% 69.40 6 69.60 1 12.48
2018-11-28 9942 65050 56 4514720 69.50 69.50 69.20 69.50 0.10 0.14% 69.50 3 69.70 7 12.50
2018-11-29 9942 66020 52 4616438 70.20 70.30 69.70 69.80 0.30 0.43% 69.70 1 69.80 5 12.55
2018-11-30 9942 69941 61 4868670 69.80 70.00 69.40 70.00 0.20 0.29% 69.80 4 70.00 23 12.59
2018-12-03 9942 72138 58 5114936 70.50 71.60 70.40 71.30 1.30 1.86% 71.20 2 71.50 5 12.82
2018-12-04 9942 74015 60 5283080 71.30 71.60 71.20 71.30 0.00 0% 71.20 5 71.50 4 12.82
2018-12-05 9942 63062 42 4484135 71.50 71.50 70.00 70.90 0.40 -0.56% 70.90 1 71.20 20 12.75
2018-12-06 9942 106212 82 7442367 70.60 70.90 69.50 69.50 1.40 -1.97% 69.40 8 69.80 8 12.50
2018-12-07 9942 29300 22 2056789 69.70 70.90 69.70 70.00 0.50 0.72% 70.10 1 70.20 1 12.59
2018-12-10 9942 79651 64 5524134 69.50 69.70 69.20 69.20 0.80 -1.14% 69.10 9 69.20 7 12.45
2018-12-11 9942 173131 155 11782570 69.00 69.00 67.50 68.20 1.00 -1.45% 68.20 24 68.40 6 12.27
2018-12-12 9942 134100 113 9078480 68.60 68.60 67.00 67.30 0.90 -1.32% 67.30 2 68.00 1 12.10
2018-12-13 9942 141100 125 9517780 68.00 68.00 67.20 67.30 0.00 0% 67.30 2 67.90 5 12.10
2018-12-14 9942 133200 77 9007180 67.60 68.10 67.40 67.80 0.50 0.74% 67.80 12 68.00 2 12.19
2018-12-17 9942 94100 70 6383680 67.90 68.30 67.70 67.70 0.10 -0.15% 67.70 12 68.00 19 12.18
2018-12-18 9942 137220 83 9343992 67.20 69.00 67.20 67.70 0.00 0% 67.70 12 68.00 1 12.18
2018-12-19 9942 234035 160 15743120 68.00 68.40 66.80 67.20 0.50 -0.74% 67.20 3 67.40 5 12.09
2018-12-20 9942 490260 202 32346654 67.20 67.30 65.00 66.90 0.30 -0.45% 66.80 13 66.90 1 12.03
2018-12-21 9942 120193 94 8171994 67.00 68.60 67.00 68.60 1.70 2.54% 68.20 11 68.60 4 12.34
2018-12-22 9942 27000 26 1850300 68.60 69.00 68.20 68.50 0.10 -0.15% 68.30 1 68.50 27 12.32
2018-12-24 9942 47000 44 3199700 68.60 68.60 68.00 68.10 0.40 -0.58% 68.10 3 68.20 4 12.25
2018-12-25 9942 24000 24 1630900 68.30 68.30 67.80 67.90 0.20 -0.29% 67.90 1 68.00 2 12.21
2018-12-26 9942 25312 26 1719071 67.90 68.40 67.60 67.80 0.10 -0.15% 67.70 4 68.10 1 12.19
2018-12-27 9942 42205 41 2877041 67.90 68.70 67.90 68.00 0.20 0.29% 68.00 1 68.20 3 12.23
2018-12-28 9942 69700 63 4724400 68.40 68.40 67.50 67.60 0.40 -0.59% 67.60 1 67.80 1 12.16