十銓(4967)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　　　　　　　　　　28.50
0
0%		27.50
-1
-3.51%		28.70
1.2
4.36%		 27.20
-1.5
-5.23%		 　26.40
-0.8
-2.94%		27.10
0.7
2.65%		27.10
0
0%		26.75
-0.35
-1.29%		26.65
-0.1
-0.37%		 　26.65
0
0%		26.20
-0.45
-1.69%		26.15
-0.05
-0.19%		 26.92
2 月　　　　　　　　　　25.50
-0.65
-2.49%		25.85
0.35
1.37%		26.50
0.65
2.51%		26.20
-0.3
-1.13%		 　　26.50
0.3
1.15%		29.00
2.5
9.43%		28.50
-0.5
-1.72%		28.45
-0.05
-0.18%		28.05
-0.4
-1.41%		 　27.70
-0.35
-1.25%		27.35
-0.35
-1.26%		27.35
0
0%		 27.31
3 月　　　27.60
0.25
0.91%		27.55
-0.05
-0.18%		27.30
-0.25
-0.91%		27.00
-0.3
-1.1%		27.10
0.1
0.37%		 　27.55
0.45
1.66%		27.75
0.2
0.73%		27.75
0
0%		27.65
-0.1
-0.36%		27.50
-0.15
-0.54%		 　27.70
0.2
0.73%		28.55
0.85
3.07%		28.20
-0.35
-1.23%		28.15
-0.05
-0.18%		28.05
-0.1
-0.36%		 　28.15
0.1
0.36%		28.85
0.7
2.49%		28.65
-0.2
-0.69%		28.20
-0.45
-1.57%		28.45
0.25
0.89%		 27.91
4 月28.30
-0.15
-0.53%		28.20
-0.1
-0.35%		28.15
-0.05
-0.18%		 　　　28.05
-0.1
-0.36%		28.10
0.05
0.18%		28.35
0.25
0.89%		28.20
-0.15
-0.53%		27.70
-0.5
-1.77%		 　27.30
-0.4
-1.44%		 27.85
0.55
2.01%		27.70
-0.15
-0.54%		27.55
-0.15
-0.54%		 　27.90
0.35
1.27%		27.60
-0.3
-1.08%		27.45
-0.15
-0.54%		27.60
0.15
0.55%		27.45
-0.15
-0.54%		 　27.10
-0.35
-1.28%		27.35
0.25
0.92%		 27.74
5 月　27.40
0.05
0.18%		27.45
0.05
0.18%		 　27.15
-0.3
-1.09%		27.20
0.05
0.18%		27.05
-0.15
-0.55%		26.80
-0.25
-0.92%		26.45
-0.35
-1.31%		 　26.20
-0.25
-0.95%		26.20
0
0%		26.80
0.6
2.29%		26.50
-0.3
-1.12%		26.10
-0.4
-1.51%		 　26.10
0
0%		 26.35
0.25
0.96%		26.30
-0.05
-0.19%		26.35
0.05
0.19%		 　26.40
0.05
0.19%		26.35
-0.05
-0.19%		26.25
-0.1
-0.38%		26.50
0.25
0.95%		26.50
0
0%		26.56
6 月 　26.35
-0.15
-0.57%		26.35
0
0%		26.25
-0.1
-0.38%		26.40
0.15
0.57%		 　　26.95
0.55
2.08%		27.20
0.25
0.93%		27.15
-0.05
-0.18%		26.80
-0.35
-1.29%		26.80
0
0%		 　26.85
0.05
0.19%		26.80
-0.05
-0.19%		26.95
0.15
0.56%		27.00
0.05
0.19%		27.00
0
0%		 　27.25
0.25
0.93%		27.25
0
0%		27.25
0
0%		27.80
0.55
2.02%		27.80
0
0%		 27.04
7 月27.80
0
0%		27.65
-0.15
-0.54%		27.70
0.05
0.18%		27.75
0.05
0.18%		27.95
0.2
0.72%		 　27.70
-0.25
-0.89%		27.90
0.2
0.72%		28.25
0.35
1.25%		28.60
0.35
1.24%		28.60
0
0%		 　29.80
1.2
4.2%		29.10
-0.7
-2.35%		28.75
-0.35
-1.2%		28.80
0.05
0.17%		28.75
-0.05
-0.17%		 　28.40
-0.35
-1.22%		29.00
0.6
2.11%		28.95
-0.05
-0.17%		29.15
0.2
0.69%		29.35
0.2
0.69%		 　29.50
0.15
0.51%		28.90
-0.6
-2.03%		28.65
-0.25
-0.87%		28.61
8 月28.45
-0.2
-0.7%		28.05
-0.4
-1.41%		 　27.65
-0.4
-1.43%		27.45
-0.2
-0.72%		27.40
-0.05
-0.18%		25.05
-2.35
-8.58%		 　　24.05
-1
-3.99%		24.15
0.1
0.42%		24.50
0.35
1.45%		24.35
-0.15
-0.61%		24.55
0.2
0.82%		 　24.65
0.1
0.41%		24.65
0
0%		24.70
0.05
0.2%		24.70
0
0%		24.35
-0.35
-1.42%		 　23.80
-0.55
-2.26%		23.80
0
0%		24.00
0.2
0.84%		24.00
0
0%		24.90
0.9
3.75%		 25.17
9 月　25.00
0.1
0.4%		25.10
0.1
0.4%		25.10
0
0%		25.15
0.05
0.2%		25.15
0
0%		 　25.30
0.15
0.6%		24.95
-0.35
-1.38%		25.20
0.25
1%		25.35
0.15
0.6%		 　　25.25
-0.1
-0.39%		25.30
0.05
0.2%		25.60
0.3
1.19%		25.75
0.15
0.59%		25.90
0.15
0.58%		 　25.75
-0.15
-0.58%		25.55
-0.2
-0.78%		25.50
-0.05
-0.2%		25.50
0
0%		25.45
-0.05
-0.2%		 25.02
10 月23.10
-2.35
-9.23%		22.20
-0.9
-3.9%		22.10
-0.1
-0.45%		22.15
0.05
0.23%		 　22.00
-0.15
-0.68%		22.45
0.45
2.05%		22.45
0
0%		 　　　22.90
0.45
2%		22.65
-0.25
-1.09%		22.90
0.25
1.1%		23.45
0.55
2.4%		23.40
-0.05
-0.21%		 　23.50
0.1
0.43%		24.00
0.5
2.13%		24.60
0.6
2.5%		24.80
0.2
0.81%		24.65
-0.15
-0.6%		 　24.55
-0.1
-0.41%		24.70
0.15
0.61%		24.65
-0.05
-0.2%		24.75
0.1
0.41%		23.4
11 月24.85
0.1
0.4%		 　25.00
0.15
0.6%		25.60
0.6
2.4%		25.50
-0.1
-0.39%		24.95
-0.55
-2.16%		24.95
0
0%		 　24.95
0
0%		25.00
0.05
0.2%		25.10
0.1
0.4%		25.15
0.05
0.2%		24.80
-0.35
-1.39%		 　25.10
0.3
1.21%		25.20
0.1
0.4%		25.20
0
0%		25.05
-0.15
-0.6%		24.90
-0.15
-0.6%		 　25.05
0.15
0.6%		25.20
0.15
0.6%		25.35
0.15
0.6%		25.45
0.1
0.39%		25.70
0.25
0.98%		 25.22
12 月　26.35
0.65
2.53%		26.00
-0.35
-1.33%		25.95
-0.05
-0.19%		26.00
0.05
0.19%		26.25
0.25
0.96%		 　26.55
0.3
1.14%		29.20
2.65
9.98%		32.10
2.9
9.93%		30.50
-1.6
-4.98%		31.50
1
3.28%		 　32.35
0.85
2.7%		30.40
-1.95
-6.03%		30.00
-0.4
-1.32%		30.55
0.55
1.83%		30.25
-0.3
-0.98%		 　30.55
0.3
0.99%		30.95
0.4
1.31%		30.90
-0.05
-0.16%		30.50
-0.4
-1.29%		30.20
-0.3
-0.98%		 　30.25
0.05
0.17%		30.25
0
0%		29.51

說明:最高漲幅:9.98%最低跌幅:-9.23% 最高價:32.35最低價:22.00平均價:26.68,灰色底表示週末,漲134天(46.1)元,跌125天(-52.15)元,平盤34天
10%=2,9%=1,4%=4,3%=10,2%=17,1%=61,0%=73,-0%=1,-1%=2,-2%=3,-3%=4,-4%=6,-5%=12,-6%=32,-7%=65,

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
2019-01-14 4967 4108060 2270 120297210 30.30 30.80 28.20 28.50 0.00 0% 28.45 1 28.50 14 7.33
2019-01-15 4967 2066994 1213 57173233 28.40 28.40 27.00 27.50 1.00 -3.51% 27.50 63 27.60 2 7.07
2019-01-16 4967 1789000 1057 48554900 27.15 28.70 26.45 28.70 1.20 4.36% 28.50 1 28.70 3 7.38
2019-01-18 4967 735000 460 20170350 27.50 27.80 27.20 27.20 0.00 -5.23% 27.20 2 27.25 3 6.99
2019-01-21 4967 850800 544 22740979 27.50 27.50 26.30 26.40 0.80 -2.94% 26.40 20 26.50 1 6.79
2019-01-22 4967 655760 372 17436968 26.60 27.10 26.05 27.10 0.70 2.65% 27.10 45 27.15 10 6.97
2019-01-23 4967 1031224 603 28098058 27.50 27.50 27.00 27.10 0.00 0% 27.10 10 27.15 1 6.97
2019-01-24 4967 478300 323 12837175 27.10 27.15 26.70 26.75 0.35 -1.29% 26.75 1 26.80 1 6.88
2019-01-25 4967 352500 235 9403175 26.65 26.85 26.55 26.65 0.10 -0.37% 26.65 3 26.75 9 6.85
2019-01-28 4967 345250 189 9207012 26.65 26.95 26.50 26.65 0.00 0% 26.60 4 26.65 39 6.85
2019-01-29 4967 381540 216 10037725 26.50 26.50 26.15 26.20 0.45 -1.69% 26.20 1 26.25 6 6.74
2019-01-30 4967 313300 213 8219345 26.25 26.45 26.00 26.15 0.05 -0.19% 26.15 1 26.20 22 6.72
2019-02-11 4967 468298 312 12016878 26.30 26.50 25.25 25.50 0.65 -2.49% 25.50 25 25.60 1 6.56
2019-02-12 4967 209100 158 5385835 25.40 25.95 25.30 25.85 0.35 1.37% 25.85 8 25.90 5 6.65
2019-02-13 4967 556000 318 14715200 26.05 27.10 26.00 26.50 0.65 2.51% 26.50 1 26.55 13 6.81
2019-02-14 4967 265001 175 6976626 26.40 26.60 26.20 26.20 0.30 -1.13% 26.20 20 26.25 4 6.74
2019-02-18 4967 441558 304 11678673 26.30 26.65 26.05 26.50 0.60 1.15% 26.45 4 26.50 9 6.81
2019-02-19 4967 2553978 1341 72147462 26.65 29.15 26.50 29.00 2.50 9.43% 29.00 1 29.05 3 7.46
2019-02-20 4967 1743000 1040 48915047 27.50 28.90 27.20 28.50 0.50 -1.72% 28.50 9 28.55 2 7.33
2019-02-21 4967 1044200 628 29844390 28.65 29.30 28.00 28.45 0.05 -0.18% 28.45 5 28.50 5 7.31
2019-02-22 4967 622157 363 17597953 28.20 28.65 28.05 28.05 0.40 -1.41% 28.05 18 28.15 3 7.21
2019-02-25 4967 574492 311 15973725 28.05 28.35 27.60 27.70 0.35 -1.25% 27.70 14 27.80 4 7.12
2019-02-26 4967 434200 260 11938960 27.70 27.90 27.25 27.35 0.35 -1.26% 27.35 6 27.45 1 7.03
2019-02-27 4967 235100 159 6435235 27.50 27.75 27.20 27.35 0.00 0% 27.35 6 27.40 1 7.03
2019-03-04 4967 377600 217 10395340 27.45 27.70 27.40 27.60 0.25 0.91% 27.60 3 27.65 3 7.10
2019-03-05 4967 192030 127 5296425 27.85 27.85 27.40 27.55 0.05 -0.18% 27.55 2 27.60 2 7.08
2019-03-06 4967 283130 167 7766542 27.70 27.70 27.30 27.30 0.25 -0.91% 27.30 9 27.35 16 7.02
2019-03-07 4967 289600 177 7849960 27.25 27.30 27.00 27.00 0.30 -1.1% 27.00 4 27.05 3 6.94
2019-03-08 4967 210100 120 5682109 27.20 27.20 26.80 27.10 0.10 0.37% 27.05 2 27.10 3 6.97
2019-03-11 4967 302500 204 8293424 27.10 27.75 27.05 27.55 0.45 1.66% 27.50 9 27.55 4 7.08
2019-03-12 4967 471295 263 13114779 27.70 28.00 27.65 27.75 0.20 0.73% 27.75 1 27.80 3 7.13
2019-03-13 4967 296380 175 8194920 27.80 27.90 27.50 27.75 0.00 0% 27.70 4 27.80 14 7.13
2019-03-14 4967 181361 137 5024070 27.80 27.90 27.60 27.65 0.10 -0.36% 27.65 2 27.70 3 7.11
2019-03-15 4967 219190 138 6033125 27.60 27.60 27.45 27.50 0.15 -0.54% 27.45 24 27.50 1 7.07
2019-03-18 4967 235420 148 6505184 27.65 27.75 27.50 27.70 0.20 0.73% 27.65 62 27.70 12 7.12
2019-03-19 4967 1090487 627 31023902 27.85 28.85 27.70 28.55 0.85 3.07% 28.55 2 28.60 38 7.34
2019-03-20 4967 451100 280 12676070 28.35 28.35 27.95 28.20 0.35 -1.23% 28.15 5 28.20 7 7.25
2019-03-21 4967 626451 317 17649673 28.35 28.35 28.05 28.15 0.05 -0.18% 28.10 37 28.15 29 7.24
2019-03-22 4967 381300 236 10715734 28.45 28.45 27.95 28.05 0.10 -0.36% 28.05 10 28.10 7 7.21
2019-03-25 4967 480200 294 13376460 27.90 28.40 27.50 28.15 0.10 0.36% 28.10 2 28.15 1 7.24
2019-03-26 4967 1199540 649 34600971 28.20 29.25 28.20 28.85 0.70 2.49% 28.85 8 28.90 19 7.42
2019-03-27 4967 516735 281 14805771 28.95 28.95 28.45 28.65 0.20 -0.69% 28.60 5 28.65 13 9.91
2019-03-28 4967 381750 213 10809050 28.40 28.55 28.20 28.20 0.45 -1.57% 28.20 15 28.25 2 9.76
2019-03-29 4967 246347 146 6987469 28.25 28.45 28.25 28.45 0.25 0.89% 28.45 2 28.50 21 9.84
2019-04-01 4967 291120 174 8254971 28.60 28.65 28.20 28.30 0.15 -0.53% 28.30 12 28.35 12 9.79
2019-04-02 4967 299281 188 8460018 28.35 28.40 28.20 28.20 0.10 -0.35% 28.20 7 28.25 3 9.76
2019-04-03 4967 251400 159 7058359 28.25 28.30 28.00 28.15 0.05 -0.18% 28.10 4 28.15 1 9.74
2019-04-08 4967 336150 213 9467865 28.15 28.30 28.05 28.05 0.10 -0.36% 28.05 11 28.10 5 9.71
2019-04-09 4967 372500 230 10486350 28.10 28.25 28.00 28.10 0.05 0.18% 28.10 2 28.15 26 9.72
2019-04-10 4967 496561 223 14055252 28.20 28.45 28.15 28.35 0.25 0.89% 28.30 6 28.35 1 9.81
2019-04-11 4967 438900 224 12421488 28.30 28.50 28.10 28.20 0.15 -0.53% 28.20 2 28.30 22 9.76
2019-04-12 4967 511200 271 14224789 28.15 28.15 27.60 27.70 0.50 -1.77% 27.70 5 27.80 4 9.58
2019-04-15 4967 655022 323 18022155 27.80 27.95 27.30 27.30 0.40 -1.44% 27.30 19 27.40 1 9.45
2019-04-17 4967 504000 263 14036400 27.35 28.30 27.35 27.85 0.55 2.01% 27.85 1 27.90 3 9.64
2019-04-18 4967 331080 165 9161882 27.85 27.95 27.50 27.70 0.15 -0.54% 27.55 9 27.70 3 9.58
2019-04-19 4967 185600 103 5113779 27.70 27.70 27.50 27.55 0.15 -0.54% 27.55 9 27.60 4 9.53
2019-04-22 4967 259000 154 7230700 27.70 28.40 27.65 27.90 0.35 1.27% 27.75 2 27.90 9 9.65
2019-04-23 4967 293033 175 8091110 28.00 28.00 27.45 27.60 0.30 -1.08% 27.60 6 27.65 11 9.55
2019-04-24 4967 160150 95 4410275 27.75 27.75 27.45 27.45 0.15 -0.54% 27.45 14 27.50 9 9.50
2019-04-25 4967 127257 95 3510543 27.50 27.70 27.45 27.60 0.15 0.55% 27.60 6 27.65 3 9.55
2019-04-26 4967 167000 96 4593750 27.65 27.65 27.40 27.45 0.15 -0.54% 27.45 2 27.50 4 9.50
2019-04-29 4967 261096 154 7119601 27.60 27.60 27.10 27.10 0.35 -1.28% 27.10 29 27.15 5 9.38
2019-04-30 4967 67000 51 1824050 27.10 27.35 27.05 27.35 0.25 0.92% 27.30 2 27.40 13 9.46
2019-05-02 4967 116442 72 3183772 27.30 27.40 27.30 27.40 0.05 0.18% 27.35 2 27.40 11 9.48
2019-05-03 4967 105293 72 2889892 27.40 27.55 27.40 27.45 0.05 0.18% 27.35 6 27.45 27 9.50
2019-05-06 4967 174900 124 4745103 27.30 27.30 27.05 27.15 0.30 -1.09% 27.10 2 27.15 1 9.39
2019-05-07 4967 114040 64 3104338 27.25 27.35 27.15 27.20 0.05 0.18% 27.15 6 27.20 4 9.41
2019-05-08 4967 156000 110 4216900 27.15 27.15 27.00 27.05 0.15 -0.55% 27.00 7 27.05 4 9.36
2019-05-09 4967 234480 156 6311213 27.15 27.20 26.60 26.80 0.25 -0.92% 26.75 4 26.80 4 9.27
2019-05-10 4967 204290 126 5451035 27.00 27.00 26.40 26.45 0.35 -1.31% 26.45 1 26.50 4 9.15
2019-05-13 4967 289901 146 7586810 26.45 26.45 26.05 26.20 0.25 -0.95% 26.15 1 26.20 10 10.27
2019-05-14 4967 169975 104 4428900 25.80 26.30 25.70 26.20 0.00 0% 26.15 2 26.25 6 10.27
2019-05-15 4967 108762 87 2887471 26.25 26.85 26.25 26.80 0.60 2.29% 26.80 7 26.85 5 10.51
2019-05-16 4967 141500 75 3758450 26.75 26.80 26.40 26.50 0.30 -1.12% 26.45 9 26.50 3 10.39
2019-05-17 4967 146351 93 3842395 26.60 26.60 26.10 26.10 0.40 -1.51% 26.10 7 26.30 3 10.24
2019-05-20 4967 98272 71 2547349 26.15 26.15 25.60 26.10 0.00 0% 26.00 3 26.10 3 10.24
2019-05-22 4967 81200 53 2137260 26.25 26.40 26.25 26.35 0.15 0.96% 26.30 3 26.35 4 10.33
2019-05-23 4967 146000 85 3833700 26.40 26.40 26.15 26.30 0.05 -0.19% 26.20 1 26.30 7 10.31
2019-05-24 4967 63000 45 1659400 26.50 26.50 26.20 26.35 0.05 0.19% 26.30 2 26.35 4 10.33
2019-05-27 4967 53000 39 1394100 26.35 26.40 26.25 26.40 0.05 0.19% 26.30 1 26.40 13 10.35
2019-05-28 4967 78100 52 2052954 26.30 26.35 26.25 26.35 0.05 -0.19% 26.25 3 26.35 3 10.33
2019-05-29 4967 110000 62 2886650 26.30 26.30 26.20 26.25 0.10 -0.38% 26.20 1 26.25 1 10.29
2019-05-30 4967 118000 61 3125850 26.25 26.60 26.25 26.50 0.25 0.95% 26.40 6 26.50 2 10.39
2019-05-31 4967 131100 85 3475970 26.70 26.70 26.40 26.50 0.00 0% 26.40 4 26.50 18 10.39
2019-06-03 4967 80000 45 2100300 26.40 26.40 26.15 26.35 0.15 -0.57% 26.25 3 26.35 7 10.33
2019-06-04 4967 67000 46 1757550 26.50 26.50 26.15 26.35 0.00 0% 26.20 1 26.35 1 10.33
2019-06-05 4967 116150 54 3061075 26.30 26.45 26.25 26.25 0.10 -0.38% 26.25 1 26.45 15 10.29
2019-06-06 4967 72500 42 1910624 26.25 26.40 26.25 26.40 0.15 0.57% 26.30 37 26.40 5 10.35
2019-06-10 4967 359303 188 9661615 26.50 27.15 26.50 26.95 0.55 2.08% 26.90 20 26.95 18 10.57
2019-06-11 4967 285440 144 7753680 27.15 27.50 26.95 27.20 0.25 0.93% 27.15 8 27.25 9 10.67
2019-06-12 4967 103500 66 2799424 27.15 27.20 26.95 27.15 0.05 -0.18% 27.10 1 27.20 6 10.65
2019-06-13 4967 96000 58 2573250 27.00 27.00 26.60 26.80 0.35 -1.29% 26.80 10 26.85 3 10.51
2019-06-14 4967 96000 57 2559000 26.95 26.95 26.55 26.80 0.00 0% 26.75 1 26.80 2 10.51
2019-06-17 4967 58620 43 1574197 26.90 26.90 26.80 26.85 0.05 0.19% 26.85 1 26.95 11 10.53
2019-06-18 4967 62000 52 1662400 27.00 27.00 26.65 26.80 0.05 -0.19% 26.70 39 26.85 6 10.51
2019-06-19 4967 116400 76 3131849 26.90 27.00 26.85 26.95 0.15 0.56% 26.90 3 26.95 2 10.57
2019-06-20 4967 91200 50 2459900 26.90 27.00 26.90 27.00 0.05 0.19% 26.95 6 27.00 6 10.59
2019-06-21 4967 302550 168 8226150 27.15 27.40 26.95 27.00 0.00 0% 26.95 10 27.10 9 10.59
2019-06-24 4967 167100 93 4555065 27.40 27.40 27.20 27.25 0.25 0.93% 27.20 15 27.25 19 10.69
2019-06-25 4967 167399 115 4568841 27.40 27.40 27.20 27.25 0.00 0% 27.25 13 27.35 21 10.69
2019-06-26 4967 121450 57 3307361 27.25 27.30 27.15 27.25 0.00 0% 27.25 1 27.35 18 10.69
2019-06-27 4967 520150 309 14381720 27.40 27.90 27.30 27.80 0.55 2.02% 27.70 1 27.80 28 10.90
2019-06-28 4967 214000 120 5931350 27.90 27.90 27.55 27.80 0.00 0% 27.60 6 27.80 32 10.90
2019-07-01 4967 175012 115 4871533 27.90 27.95 27.75 27.80 0.00 0% 27.75 7 27.85 13 10.90
2019-07-02 4967 296720 133 8218366 27.80 27.85 27.60 27.65 0.15 -0.54% 27.65 2 27.70 19 10.84
2019-07-03 4967 298878 141 8241719 27.55 27.70 27.45 27.70 0.05 0.18% 27.70 27 27.75 14 10.86
2019-07-04 4967 170002 108 4715505 27.80 27.80 27.70 27.75 0.05 0.18% 27.75 5 27.80 20 10.88
2019-07-05 4967 287200 168 8003790 27.80 27.95 27.70 27.95 0.20 0.72% 27.90 11 27.95 67 10.96
2019-07-08 4967 316150 146 8766080 27.95 27.95 27.65 27.70 0.25 -0.89% 27.70 2 27.75 33 10.86
2019-07-09 4967 297720 164 8281465 27.60 27.95 27.60 27.90 0.20 0.72% 27.85 5 27.90 65 10.94
2019-07-10 4967 584900 312 16484880 28.05 28.35 28.00 28.25 0.35 1.25% 28.20 11 28.25 29 11.08
2019-07-11 4967 971405 470 27722542 28.30 28.75 28.30 28.60 0.35 1.24% 28.60 5 28.65 17 11.22
2019-07-12 4967 722232 329 20696057 28.65 28.80 28.50 28.60 0.00 0% 28.60 1 28.65 17 11.22
2019-07-15 4967 1914434 911 56952435 29.10 30.40 29.10 29.80 1.20 4.2% 29.75 11 29.80 34 11.69
2019-07-16 4967 1214391 646 35383656 29.65 29.65 28.80 29.10 0.70 -2.35% 29.05 44 29.15 10 11.41
2019-07-17 4967 582941 326 16754612 28.75 28.95 28.60 28.75 0.35 -1.2% 28.75 8 28.85 21 11.27
2019-07-18 4967 390150 200 11235712 28.75 28.95 28.70 28.80 0.05 0.17% 28.75 6 28.80 4 11.29
2019-07-19 4967 515328 212 14842811 28.80 29.00 28.60 28.75 0.05 -0.17% 28.70 12 28.80 47 11.27
2019-07-22 4967 645850 324 18430340 28.75 28.80 28.30 28.40 0.35 -1.22% 28.35 26 28.40 5 11.14
2019-07-23 4967 1064646 595 31015785 29.50 29.50 28.85 29.00 0.60 2.11% 29.00 14 29.05 29 11.37
2019-07-24 4967 728936 378 21242336 29.35 29.40 28.85 28.95 0.05 -0.17% 28.90 20 28.95 1 11.35
2019-07-25 4967 607500 264 17649774 29.15 29.15 28.95 29.15 0.20 0.69% 29.10 13 29.15 38 11.43
2019-07-26 4967 1342330 655 39697750 29.35 29.85 29.25 29.35 0.20 0.69% 29.35 14 29.40 1 11.51
2019-07-29 4967 1014500 483 30152700 29.90 30.15 29.50 29.50 0.15 0.51% 29.50 21 29.60 4 11.57
2019-07-30 4967 983994 456 28667023 29.60 29.70 28.75 28.90 0.60 -2.03% 28.85 4 28.90 19 11.33
2019-07-31 4967 335006 202 9638120 29.00 29.05 28.65 28.65 0.25 -0.87% 28.65 23 28.70 3 11.24
2019-08-01 4967 250550 159 7150087 28.70 28.70 28.35 28.45 0.20 -0.7% 28.45 6 28.55 1 11.16
2019-08-02 4967 436250 252 12231412 28.40 28.40 27.85 28.05 0.40 -1.41% 28.00 3 28.05 1 11.00
2019-08-05 4967 287200 163 7991300 28.10 28.30 27.60 27.65 0.40 -1.43% 27.60 9 27.70 2 10.84
2019-08-06 4967 502260 257 13531788 26.55 27.45 26.50 27.45 0.20 -0.72% 27.40 8 27.45 5 10.76
2019-08-07 4967 465100 253 12739195 27.60 27.65 27.15 27.40 0.05 -0.18% 27.40 8 27.45 2 10.75
2019-08-08 4967 3957468 1694 99400792 25.80 25.80 24.70 25.05 2.35 -8.58% 25.05 2 25.10 39 9.82
2019-08-12 4967 1556825 628 37506313 24.90 24.90 23.60 24.05 1.00 -3.99% 24.05 27 24.10 26 28.98
2019-08-13 4967 461000 226 11137300 24.20 24.30 24.10 24.15 0.10 0.42% 24.15 88 24.20 14 29.10
2019-08-14 4967 506812 231 12421643 24.60 24.65 24.30 24.50 0.35 1.45% 24.50 29 24.55 3 29.52
2019-08-15 4967 281080 140 6787344 23.70 24.50 23.70 24.35 0.15 -0.61% 24.30 32 24.35 114 29.34
2019-08-16 4967 141150 73 3463182 24.35 24.60 24.35 24.55 0.20 0.82% 24.55 29 24.60 66 29.58
2019-08-19 4967 202899 94 4985964 24.85 24.85 24.40 24.65 0.10 0.41% 24.65 31 24.70 4 29.70
2019-08-20 4967 218200 92 5375750 24.70 24.80 24.55 24.65 0.00 0% 24.65 21 24.70 11 29.70
2019-08-21 4967 789600 184 19611160 24.50 25.00 24.45 24.70 0.05 0.2% 24.70 24 24.80 1 29.76
2019-08-22 4967 392000 140 9698200 24.80 24.90 24.70 24.70 0.00 0% 24.70 3 24.75 3 29.76
2019-08-23 4967 261830 158 6385051 24.70 24.70 24.30 24.35 0.35 -1.42% 24.35 19 24.40 2 29.34
2019-08-26 4967 340000 183 8100100 24.05 24.10 23.70 23.80 0.55 -2.26% 23.80 11 23.85 30 28.67
2019-08-27 4967 228510 113 5441388 23.85 23.90 23.75 23.80 0.00 0% 23.80 29 23.90 7 28.67
2019-08-28 4967 109000 62 2611050 23.80 24.15 23.80 24.00 0.20 0.84% 24.00 8 24.05 2 28.92
2019-08-29 4967 152921 87 3671854 24.00 24.10 23.95 24.00 0.00 0% 24.00 35 24.10 4 28.92
2019-08-30 4967 320000 190 7983400 24.45 25.45 24.40 24.90 0.90 3.75% 24.90 26 24.95 3 30.00
2019-09-02 4967 165089 105 4138392 25.00 25.35 24.80 25.00 0.10 0.4% 25.00 36 25.10 5 30.12
2019-09-03 4967 150100 75 3764559 25.05 25.20 25.00 25.10 0.10 0.4% 25.05 34 25.10 1 30.24
2019-09-04 4967 186200 96 4676120 25.10 25.35 25.05 25.10 0.00 0% 25.05 47 25.10 2 30.24
2019-09-05 4967 135889 81 3419775 25.15 25.20 25.10 25.15 0.05 0.2% 25.10 74 25.15 2 30.30
2019-09-06 4967 126000 80 3175150 25.25 25.25 25.15 25.15 0.00 0% 25.15 55 25.20 1 30.30
2019-09-09 4967 165750 108 4196225 25.15 25.40 25.15 25.30 0.15 0.6% 25.30 32 25.35 18 30.48
2019-09-10 4967 377000 170 9370600 24.90 25.00 24.50 24.95 0.35 -1.38% 24.95 15 25.00 4 30.06
2019-09-11 4967 147520 95 3692978 24.80 25.30 24.80 25.20 0.25 1% 25.20 3 25.25 8 30.36
2019-09-12 4967 185001 120 4692975 25.40 25.45 25.30 25.35 0.15 0.6% 25.35 22 25.40 1 30.54
2019-09-16 4967 137540 77 3471981 25.50 25.50 25.15 25.25 0.10 -0.39% 25.25 15 25.30 2 30.42
2019-09-17 4967 225003 103 5689875 25.30 25.40 25.25 25.30 0.05 0.2% 25.30 12 25.35 4 30.48
2019-09-18 4967 264777 144 6749962 25.30 25.60 25.30 25.60 0.30 1.19% 25.55 3 25.60 3 30.84
2019-09-19 4967 215100 134 5531275 25.60 25.85 25.60 25.75 0.15 0.59% 25.70 13 25.75 5 31.02
2019-09-20 4967 205940 133 5324890 25.80 25.95 25.75 25.90 0.15 0.58% 25.90 25 25.95 17 31.20
2019-09-23 4967 330140 160 8560012 25.90 26.15 25.75 25.75 0.15 -0.58% 25.75 7 25.85 5 31.02
2019-09-24 4967 358350 160 9190042 25.80 25.80 25.50 25.55 0.20 -0.78% 25.55 31 25.60 11 30.78
2019-09-25 4967 316310 139 8073020 25.85 25.85 25.40 25.50 0.05 -0.2% 25.45 13 25.55 6 30.72
2019-09-26 4967 457100 181 11643560 25.50 25.55 25.35 25.50 0.00 0% 25.45 27 25.50 4 30.72
2019-09-27 4967 594165 263 15127130 25.50 25.50 25.40 25.45 0.05 -0.2% 25.45 31 25.50 68 30.66
2019-10-01 4967 423000 227 9805800 23.40 23.40 23.10 23.10 0.35 -9.23% 23.10 13 23.15 5 27.83
2019-10-02 4967 471100 239 10546590 23.10 23.10 22.20 22.20 0.90 -3.9% 22.20 16 22.30 1 26.75
2019-10-03 4967 141180 87 3104878 22.10 22.15 21.70 22.10 0.10 -0.45% 22.10 13 22.15 5 26.63
2019-10-04 4967 100364 67 2231267 22.15 22.40 22.15 22.15 0.05 0.23% 22.15 26 22.20 5 26.69
2019-10-07 4967 659000 240 14284850 21.90 22.40 21.30 22.00 0.15 -0.68% 21.95 20 22.00 2 26.51
2019-10-08 4967 207200 96 4646439 21.95 22.60 21.95 22.45 0.45 2.05% 22.45 14 22.50 4 27.05
2019-10-09 4967 138000 63 3096950 22.50 22.50 22.40 22.45 0.00 0% 22.45 14 22.50 12 27.05
2019-10-14 4967 194000 94 4429950 22.55 23.00 22.55 22.90 0.45 2% 22.90 24 22.95 3 27.59
2019-10-15 4967 183000 69 4154600 22.90 22.90 22.65 22.65 0.25 -1.09% 22.65 27 22.75 4 27.29
2019-10-16 4967 70960 45 1623834 22.65 23.00 22.65 22.90 0.25 1.1% 22.90 9 23.00 20 27.59
2019-10-17 4967 159098 102 3729548 23.15 23.60 23.05 23.45 0.55 2.4% 23.45 38 23.55 13 28.25
2019-10-18 4967 147260 86 3442047 23.50 23.60 23.25 23.40 0.05 -0.21% 23.40 2 23.50 6 28.19
2019-10-21 4967 149470 54 3504449 23.45 23.55 23.40 23.50 0.10 0.43% 23.45 15 23.50 2 28.31
2019-10-22 4967 311580 150 7441561 23.55 24.20 23.55 24.00 0.50 2.13% 24.00 19 24.05 10 28.92
2019-10-23 4967 377000 192 9245950 24.05 24.70 24.05 24.60 0.60 2.5% 24.60 26 24.65 9 29.64
2019-10-24 4967 153000 65 3786350 24.60 24.80 24.60 24.80 0.20 0.81% 24.75 44 24.80 38 29.88
2019-10-25 4967 244000 95 6021950 24.75 24.80 24.65 24.65 0.15 -0.6% 24.65 15 24.70 5 29.70
2019-10-28 4967 210006 80 5160897 24.65 24.80 24.50 24.55 0.10 -0.41% 24.50 6 24.60 12 29.58
2019-10-29 4967 152000 71 3751100 24.55 24.80 24.55 24.70 0.15 0.61% 24.65 48 24.70 54 29.76
2019-10-30 4967 139480 66 3438660 24.55 24.80 24.50 24.65 0.05 -0.2% 24.60 24 24.70 12 29.70
2019-10-31 4967 247000 116 6112550 24.60 24.80 24.60 24.75 0.10 0.41% 24.70 36 24.75 1 29.82
2019-11-01 4967 195037 88 4837015 24.75 24.90 24.65 24.85 0.10 0.4% 24.85 18 24.90 10 29.94
2019-11-04 4967 440540 233 11161091 25.30 25.80 24.95 25.00 0.15 0.6% 24.95 6 25.00 2 30.12
2019-11-05 4967 518180 241 13180990 24.90 25.65 24.90 25.60 0.60 2.4% 25.60 10 25.65 5 30.84
2019-11-06 4967 277315 104 7084801 25.65 25.65 25.45 25.50 0.10 -0.39% 25.50 3 25.55 9 30.72
2019-11-07 4967 408200 144 10246520 25.05 25.45 24.70 24.95 0.55 -2.16% 24.80 4 24.90 1 30.06
2019-11-08 4967 201260 56 5037348 25.35 25.35 24.95 24.95 0.00 0% 24.90 1 25.05 3 30.06
2019-11-11 4967 317000 97 7940550 25.00 25.15 24.95 24.95 0.00 0% 24.95 16 25.00 4 30.06
2019-11-12 4967 191000 84 4827200 25.30 25.60 24.95 25.00 0.05 0.2% 24.95 1 25.05 4 30.12
2019-11-13 4967 219160 119 5476241 25.10 25.40 24.45 25.10 0.10 0.4% 25.10 5 25.25 11 31.77
2019-11-14 4967 97000 60 2410750 24.60 25.20 24.55 25.15 0.05 0.2% 24.75 2 25.15 1 31.84
2019-11-15 4967 68200 36 1707140 25.15 25.15 24.80 24.80 0.35 -1.39% 24.80 11 25.00 2 31.39
2019-11-18 4967 103000 56 2575200 25.15 25.15 24.80 25.10 0.30 1.21% 24.80 3 25.10 15 31.77
2019-11-19 4967 55100 34 1383150 25.25 25.25 24.90 25.20 0.10 0.4% 24.90 4 25.20 18 31.90
2019-11-20 4967 168000 78 4199850 25.20 25.20 24.75 25.20 0.00 0% 25.00 2 25.20 20 31.90
2019-11-21 4967 89000 64 2218250 24.90 25.05 24.75 25.05 0.15 -0.6% 25.05 1 25.10 9 31.71
2019-11-22 4967 93000 52 2329350 24.90 25.15 24.90 24.90 0.15 -0.6% 24.90 3 25.05 8 31.52
2019-11-25 4967 199576 89 5010928 24.95 25.35 24.95 25.05 0.15 0.6% 25.00 2 25.05 7 31.71
2019-11-26 4967 107100 56 2703675 25.15 25.30 25.15 25.20 0.15 0.6% 25.15 14 25.25 27 31.90
2019-11-27 4967 213000 100 5404950 24.90 25.50 24.90 25.35 0.15 0.6% 25.25 2 25.35 2 32.09
2019-11-28 4967 182720 90 4645600 25.35 25.50 25.30 25.45 0.10 0.39% 25.40 27 25.45 11 32.22
2019-11-29 4967 770000 452 20078600 25.55 27.00 25.55 25.70 0.25 0.98% 25.70 1 25.75 3 32.53
2019-12-02 4967 345001 210 8726326 25.70 26.35 24.50 26.35 0.65 2.53% 25.80 3 26.35 5 33.35
2019-12-03 4967 309000 120 8030650 26.05 26.15 25.70 26.00 0.35 -1.33% 25.90 7 26.00 5 32.91
2019-12-04 4967 58000 40 1499800 25.90 25.95 25.80 25.95 0.05 -0.19% 25.85 2 25.95 4 32.85
2019-12-05 4967 185000 87 4844050 26.60 26.60 26.00 26.00 0.05 0.19% 26.00 4 26.20 22 32.91
2019-12-06 4967 186200 105 4895550 26.20 26.50 26.20 26.25 0.25 0.96% 26.25 9 26.35 8 33.23
2019-12-09 4967 327852 184 8688576 26.35 26.70 26.30 26.55 0.30 1.14% 26.50 11 26.55 21 33.61
2019-12-10 4967 5105461 2651 146430407 26.80 29.20 26.80 29.20 2.65 9.98% 29.20 840 0.00 0 36.96
2019-12-11 4967 11815257 5462 374509987 30.65 32.10 30.50 32.10 2.90 9.93% 32.10 878 0.00 0 40.63
2019-12-12 4967 7550824 4374 237177264 32.50 32.80 30.00 30.50 1.60 -4.98% 30.50 42 30.60 12 38.61
2019-12-13 4967 6297910 4000 198149213 31.00 32.30 30.05 31.50 1.00 3.28% 31.50 24 31.55 5 39.87
2019-12-16 4967 8115770 4971 265786848 32.15 33.50 32.15 32.35 0.85 2.7% 32.35 13 32.40 63 40.95
2019-12-17 4967 5070680 2975 154730068 30.50 31.30 29.90 30.40 1.95 -6.03% 30.40 41 30.50 4 38.48
2019-12-18 4967 2583512 1485 77795960 30.50 30.80 29.50 30.00 0.40 -1.32% 30.00 14 30.05 2 37.97
2019-12-19 4967 3044800 1760 93836960 30.60 31.40 30.20 30.55 0.55 1.83% 30.55 91 30.65 3 38.67
2019-12-20 4967 1446971 832 43636972 30.55 30.70 29.90 30.25 0.30 -0.98% 30.10 15 30.25 10 38.29
2019-12-23 4967 1147112 633 35208732 30.50 31.15 30.35 30.55 0.30 0.99% 30.55 16 30.60 17 38.67
2019-12-24 4967 897574 522 27353263 30.50 30.95 30.10 30.95 0.40 1.31% 30.95 5 31.00 60 39.18
2019-12-25 4967 3206418 1970 100902465 31.20 32.35 30.80 30.90 0.05 -0.16% 30.90 25 30.95 12 39.11
2019-12-26 4967 715612 418 21978583 30.70 31.25 30.50 30.50 0.40 -1.29% 30.50 24 30.55 2 38.61
2019-12-27 4967 827501 460 25038429 30.80 30.95 29.80 30.20 0.30 -0.98% 30.20 48 30.30 9 38.23
2019-12-30 4967 504000 276 15290200 30.20 30.70 30.15 30.25 0.05 0.17% 30.25 146 30.35 1 38.29
2019-12-31 4967 398237 232 12046768 30.20 30.50 30.15 30.25 0.00 0% 30.25 114 30.30 3 38.29