寶成(9904)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　32.20
0
0%		33.00
0.8
2.48%		33.40
0.4
1.21%		 　33.90
0.5
1.5%		34.20
0.3
0.88%		34.70
0.5
1.46%		34.45
-0.25
-0.72%		34.55
0.1
0.29%		 　34.25
-0.3
-0.87%		35.10
0.85
2.48%		35.55
0.45
1.28%		 35.60
0.05
0.14%		 　35.55
-0.05
-0.14%		35.45
-0.1
-0.28%		36.30
0.85
2.4%		36.25
-0.05
-0.14%		36.05
-0.2
-0.55%		 　36.15
0.1
0.28%		36.55
0.4
1.11%		36.80
0.25
0.68%		 35.08
2 月　　　　　　　　　　36.65
-0.15
-0.41%		37.15
0.5
1.36%		37.10
-0.05
-0.13%		37.05
-0.05
-0.13%		 　　37.25
0.2
0.54%		37.05
-0.2
-0.54%		37.50
0.45
1.21%		37.85
0.35
0.93%		38.15
0.3
0.79%		 　37.70
-0.45
-1.18%		38.00
0.3
0.8%		38.80
0.8
2.11%		 37.77
3 月　　　38.65
-0.15
-0.39%		38.75
0.1
0.26%		39.30
0.55
1.42%		38.75
-0.55
-1.4%		38.95
0.2
0.52%		 　38.55
-0.4
-1.03%		39.10
0.55
1.43%		38.90
-0.2
-0.51%		39.10
0.2
0.51%		39.25
0.15
0.38%		 　39.20
-0.05
-0.13%		38.70
-0.5
-1.28%		38.30
-0.4
-1.03%		38.10
-0.2
-0.52%		38.25
0.15
0.39%		 　38.20
-0.05
-0.13%		37.90
-0.3
-0.79%		36.85
-1.05
-2.77%		36.85
0
0%		37.55
0.7
1.9%		 38.34
4 月36.65
-0.9
-2.4%		36.10
-0.55
-1.5%		36.35
0.25
0.69%		 　　　36.40
0.05
0.14%		36.60
0.2
0.55%		36.50
-0.1
-0.27%		36.30
-0.2
-0.55%		36.50
0.2
0.55%		 　36.65
0.15
0.41%		 37.80
1.15
3.14%		37.50
-0.3
-0.79%		37.35
-0.15
-0.4%		 　37.60
0.25
0.67%		37.50
-0.1
-0.27%		37.65
0.15
0.4%		37.40
-0.25
-0.66%		37.50
0.1
0.27%		 　37.50
0
0%		37.55
0.05
0.13%		 37.06
5 月　37.05
-0.5
-1.33%		36.70
-0.35
-0.94%		 　36.45
-0.25
-0.68%		37.05
0.6
1.65%		36.70
-0.35
-0.94%		36.20
-0.5
-1.36%		36.05
-0.15
-0.41%		 　35.90
-0.15
-0.42%		35.30
-0.6
-1.67%		35.30
0
0%		36.15
0.85
2.41%		35.75
-0.4
-1.11%		 　36.05
0.3
0.84%		 36.05
0
0%		35.75
-0.3
-0.83%		35.90
0.15
0.42%		 　35.55
-0.35
-0.97%		35.75
0.2
0.56%		35.70
-0.05
-0.14%		36.30
0.6
1.68%		35.85
-0.45
-1.24%		36.06
6 月 　36.10
0.25
0.7%		36.50
0.4
1.11%		36.70
0.2
0.55%		37.20
0.5
1.36%		 　　37.50
0.3
0.81%		37.70
0.2
0.53%		37.80
0.1
0.27%		37.40
-0.4
-1.06%		37.10
-0.3
-0.8%		 　37.50
0.4
1.08%		37.50
0
0%		38.00
0.5
1.33%		37.85
-0.15
-0.39%		38.20
0.35
0.92%		 　38.45
0.25
0.65%		38.05
-0.4
-1.04%		38.60
0.55
1.45%		39.00
0.4
1.04%		38.50
-0.5
-1.28%		 37.74
7 月38.70
0.2
0.52%		39.30
0.6
1.55%		39.05
-0.25
-0.64%		39.15
0.1
0.26%		39.10
-0.05
-0.13%		 　37.85
-1.25
-3.2%		37.65
-0.2
-0.53%		38.20
0.55
1.46%		38.45
0.25
0.65%		38.40
-0.05
-0.13%		 　38.45
0.05
0.13%		38.80
0.35
0.91%		38.80
0
0%		38.70
-0.1
-0.26%		39.20
0.5
1.29%		 　39.15
-0.05
-0.13%		39.20
0.05
0.13%		39.45
0.25
0.64%		39.25
-0.2
-0.51%		38.80
-0.45
-1.15%		 　38.45
-0.35
-0.9%		38.05
-0.4
-1.04%		38.45
0.4
1.05%		38.69
8 月37.55
-0.9
-2.34%		36.90
-0.65
-1.73%		 　37.50
0.6
1.63%		37.10
-0.4
-1.07%		36.75
-0.35
-0.94%		37.25
0.5
1.36%		 　　37.15
-0.1
-0.27%		36.95
-0.2
-0.54%		37.00
0.05
0.14%		38.00
1
2.7%		38.00
0
0%		 　37.70
-0.3
-0.79%		38.15
0.45
1.19%		38.30
0.15
0.39%		38.25
-0.05
-0.13%		38.60
0.35
0.92%		 　37.90
-0.7
-1.81%		37.90
0
0%		38.15
0.25
0.66%		38.55
0.4
1.05%		39.20
0.65
1.69%		 37.77
9 月　39.00
-0.2
-0.51%		39.10
0.1
0.26%		39.45
0.35
0.9%		39.85
0.4
1.01%		39.70
-0.15
-0.38%		 　39.45
-0.25
-0.63%		39.45
0
0%		39.50
0.05
0.13%		39.15
-0.35
-0.89%		 　　39.15
0
0%		39.00
-0.15
-0.38%		39.40
0.4
1.03%		39.05
-0.35
-0.89%		39.10
0.05
0.13%		 　39.15
0.05
0.13%		39.25
0.1
0.26%		39.30
0.05
0.13%		39.80
0.5
1.27%		39.75
-0.05
-0.13%		 39.4
10 月39.75
0
0%		39.75
0
0%		39.10
-0.65
-1.64%		39.30
0.2
0.51%		 　39.45
0.15
0.38%		39.00
-0.45
-1.14%		39.70
0.7
1.79%		 　　　39.35
-0.35
-0.88%		39.30
-0.05
-0.13%		39.85
0.55
1.4%		40.75
0.9
2.26%		41.05
0.3
0.74%		 　41.55
0.5
1.22%		41.20
-0.35
-0.84%		40.55
-0.65
-1.58%		40.50
-0.05
-0.12%		40.30
-0.2
-0.49%		 　40.25
-0.05
-0.12%		40.15
-0.1
-0.25%		40.75
0.6
1.49%		40.75
0
0%		40.12
11 月41.55
0.8
1.96%		 　41.65
0.1
0.24%		41.45
-0.2
-0.48%		41.30
-0.15
-0.36%		41.30
0
0%		41.20
-0.1
-0.24%		 　40.70
-0.5
-1.21%		41.30
0.6
1.47%		41.40
0.1
0.24%		41.85
0.45
1.09%		41.05
-0.8
-1.91%		 　40.35
-0.7
-1.71%		40.45
0.1
0.25%		40.65
0.2
0.49%		40.50
-0.15
-0.37%		41.00
0.5
1.23%		 　40.65
-0.35
-0.85%		40.95
0.3
0.74%		40.70
-0.25
-0.61%		40.30
-0.4
-0.98%		39.75
-0.55
-1.36%		 40.8
12 月　39.05
-0.7
-1.76%		39.15
0.1
0.26%		38.60
-0.55
-1.4%		39.00
0.4
1.04%		39.05
0.05
0.13%		 　39.05
0
0%		39.05
0
0%		39.20
0.15
0.38%		39.05
-0.15
-0.38%		39.10
0.05
0.13%		 　38.85
-0.25
-0.64%		39.30
0.45
1.16%		39.20
-0.1
-0.25%		39.45
0.25
0.64%		40.20
0.75
1.9%		 　39.95
-0.25
-0.62%		39.70
-0.25
-0.63%		39.75
0.05
0.13%		39.60
-0.15
-0.38%		39.60
0
0%		 　39.35
-0.25
-0.63%		39.20
-0.15
-0.38%		39.29

說明:最高漲幅:3.14%最低跌幅:-3.2% 最高價:41.85最低價:32.20平均價:38.19,灰色底表示週末,漲136天(45.75)元,跌141天(-45.15)元,平盤26天
3%=3,2%=18,1%=73,0%=68,-0%=3,-1%=17,-2%=50,-3%=71,

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
2019-01-02 9904 2575675 1473 83080714 32.75 32.80 32.00 32.20 0.40 0% 32.15 3 32.25 51 7.70
2019-01-03 9904 3986814 2161 130793221 32.50 33.00 32.25 33.00 0.80 2.48% 32.95 30 33.00 168 7.89
2019-01-04 9904 4323072 2657 143339186 32.85 33.40 32.50 33.40 0.40 1.21% 33.35 4 33.40 364 7.99
2019-01-07 9904 4991405 2864 168793869 33.75 34.05 33.60 33.90 0.50 1.5% 33.85 60 33.90 110 8.11
2019-01-08 9904 4872730 2982 166099170 34.00 34.20 33.90 34.20 0.30 0.88% 34.15 5 34.20 389 8.18
2019-01-09 9904 7667955 3829 265256793 34.40 34.70 34.35 34.70 0.50 1.46% 34.65 11 34.70 115 8.30
2019-01-10 9904 4752333 2785 162865764 34.60 34.60 33.85 34.45 0.25 -0.72% 34.35 22 34.45 67 8.24
2019-01-11 9904 5144421 2504 177929085 34.70 34.85 34.30 34.55 0.10 0.29% 34.50 62 34.55 19 8.27
2019-01-14 9904 4092818 1938 140546458 34.45 34.70 34.10 34.25 0.30 -0.87% 34.25 71 34.30 2 8.19
2019-01-15 9904 8205563 3489 286584155 34.50 35.20 34.40 35.10 0.85 2.48% 35.00 8 35.10 197 8.40
2019-01-16 9904 8967834 3731 319263713 35.35 35.80 35.30 35.55 0.45 1.28% 35.55 22 35.60 19 8.50
2019-01-18 9904 5076137 2480 180585871 35.80 35.85 35.30 35.60 0.05 0.14% 35.50 2 35.60 143 8.52
2019-01-21 9904 2325650 1081 82906895 35.60 35.85 35.45 35.55 0.05 -0.14% 35.55 106 35.60 5 8.50
2019-01-22 9904 4604430 1796 163510135 35.45 35.80 35.15 35.45 0.10 -0.28% 35.45 64 35.50 1 8.48
2019-01-23 9904 6604422 3151 237259419 35.40 36.40 35.35 36.30 0.85 2.4% 36.30 14 36.35 75 8.68
2019-01-24 9904 7356400 3895 267434391 36.40 36.70 35.85 36.25 0.05 -0.14% 36.20 33 36.25 38 8.67
2019-01-25 9904 5585776 2896 202634413 36.30 36.55 35.90 36.05 0.20 -0.55% 36.05 2 36.10 88 8.62
2019-01-28 9904 3616081 2099 130046662 36.10 36.15 35.80 36.15 0.10 0.28% 36.10 2 36.15 150 8.65
2019-01-29 9904 8367774 3111 305070581 36.15 36.60 36.00 36.55 0.40 1.11% 36.50 41 36.55 143 8.74
2019-01-30 9904 9719692 3859 355327781 36.65 36.80 36.00 36.80 0.25 0.68% 36.75 312 36.80 51 8.80
2019-02-11 9904 6473505 3139 238523486 37.20 37.20 36.65 36.65 0.15 -0.41% 36.65 91 36.85 22 8.77
2019-02-12 9904 6841091 3724 252682351 36.60 37.15 36.50 37.15 0.50 1.36% 37.05 2 37.15 287 8.89
2019-02-13 9904 8204230 3661 302621107 37.20 37.25 36.50 37.10 0.05 -0.13% 37.00 141 37.10 188 8.88
2019-02-14 9904 6969604 3554 257636519 36.65 37.20 36.65 37.05 0.05 -0.13% 37.05 34 37.10 158 8.86
2019-02-18 9904 4122465 2317 154075313 37.25 37.65 37.20 37.25 0.20 0.54% 37.25 77 37.30 1 8.91
2019-02-19 9904 3089197 2181 114778935 37.25 37.25 37.05 37.05 0.20 -0.54% 37.05 35 37.15 12 8.86
2019-02-20 9904 5808029 3113 216824023 37.00 37.50 37.00 37.50 0.45 1.21% 37.45 1 37.50 10 8.97
2019-02-21 9904 5996517 2966 225783394 37.55 38.00 37.45 37.85 0.35 0.93% 37.80 10 37.85 15 9.06
2019-02-22 9904 5208308 2585 197906799 37.90 38.15 37.80 38.15 0.30 0.79% 38.10 10 38.15 141 9.13
2019-02-25 9904 5170348 1948 196238449 38.20 38.30 37.55 37.70 0.45 -1.18% 37.70 66 37.75 10 9.02
2019-02-26 9904 5900125 2702 223793850 37.40 38.20 37.20 38.00 0.30 0.8% 37.95 113 38.00 13 9.09
2019-02-27 9904 9532103 3561 367411057 38.00 38.80 37.90 38.80 0.80 2.11% 38.70 2 38.80 220 9.28
2019-03-04 9904 8903123 4720 343337729 38.80 38.95 38.10 38.65 0.15 -0.39% 38.45 171 38.65 69 9.25
2019-03-05 9904 5563832 2899 214868641 38.30 38.90 38.25 38.75 0.10 0.26% 38.75 155 38.80 41 9.27
2019-03-06 9904 6442675 2742 252246869 38.90 39.45 38.85 39.30 0.55 1.42% 39.10 1 39.30 31 9.40
2019-03-07 9904 6380315 2674 249565693 39.30 39.50 38.75 38.75 0.55 -1.4% 38.75 21 38.80 3 9.27
2019-03-08 9904 4106095 2187 159254773 38.75 39.10 38.45 38.95 0.20 0.52% 38.90 120 38.95 4 9.32
2019-03-11 9904 7249090 2827 278312759 38.70 38.80 38.20 38.55 0.40 -1.03% 38.55 91 38.60 41 9.22
2019-03-12 9904 5106519 2539 199023091 38.80 39.30 38.50 39.10 0.55 1.43% 39.00 24 39.10 59 9.35
2019-03-13 9904 3251887 1707 126467860 39.10 39.30 38.65 38.90 0.20 -0.51% 38.90 22 38.95 6 9.31
2019-03-14 9904 4781653 2457 186301393 38.95 39.20 38.60 39.10 0.20 0.51% 39.05 58 39.10 58 9.35
2019-03-15 9904 5981606 1782 234426782 39.40 39.40 38.95 39.25 0.15 0.38% 39.20 389 39.25 23 9.39
2019-03-18 9904 2606201 1521 101936707 39.25 39.30 39.00 39.20 0.05 -0.13% 39.10 4 39.20 399 9.38
2019-03-19 9904 4091238 2098 158662926 39.00 39.20 38.65 38.70 0.50 -1.28% 38.70 32 38.75 4 9.26
2019-03-20 9904 6680792 2889 256425344 38.60 38.70 38.20 38.30 0.40 -1.03% 38.25 219 38.30 103 9.16
2019-03-21 9904 11187403 2208 426129342 38.25 38.30 37.95 38.10 0.20 -0.52% 38.10 131 38.15 2 9.11
2019-03-22 9904 4837450 2014 184664978 38.10 38.40 38.00 38.25 0.15 0.39% 38.20 21 38.25 178 9.15
2019-03-25 9904 4004088 1926 152258996 38.20 38.20 37.70 38.20 0.05 -0.13% 38.15 3 38.20 97 9.14
2019-03-26 9904 4853041 2328 183784734 37.90 38.00 37.70 37.90 0.30 -0.79% 37.85 1 37.90 212 10.44
2019-03-27 9904 11772532 4982 435288964 37.85 37.85 36.55 36.85 1.05 -2.77% 36.85 116 36.90 3 10.15
2019-03-28 9904 12280096 4615 445027917 36.35 36.95 35.90 36.85 0.00 0% 36.80 105 36.85 150 10.15
2019-03-29 9904 9322132 4022 346455339 36.80 37.55 36.30 37.55 0.70 1.9% 37.50 5 37.55 329 10.34
2019-04-01 9904 10009617 5707 365788440 37.15 37.20 36.20 36.65 0.90 -2.4% 36.60 63 36.65 69 10.10
2019-04-02 9904 8691123 4047 314311539 36.65 36.65 36.00 36.10 0.55 -1.5% 36.10 58 36.15 9 9.94
2019-04-03 9904 3370135 2130 121960987 36.10 36.40 35.95 36.35 0.25 0.69% 36.30 42 36.35 36 10.01
2019-04-08 9904 5794740 2904 211052713 36.55 36.70 36.30 36.40 0.05 0.14% 36.40 24 36.45 94 10.03
2019-04-09 9904 2712776 1689 98967167 36.40 36.60 36.35 36.60 0.20 0.55% 36.50 157 36.60 59 10.08
2019-04-10 9904 4574288 2752 166128654 36.50 36.60 36.10 36.50 0.10 -0.27% 36.50 156 36.55 83 10.06
2019-04-11 9904 6518936 3207 238395414 36.70 36.80 36.30 36.30 0.20 -0.55% 36.30 174 36.45 1 10.00
2019-04-12 9904 3932986 1713 143162630 36.40 36.60 36.25 36.50 0.20 0.55% 36.45 108 36.50 53 10.06
2019-04-15 9904 4701594 1978 172890060 36.70 36.90 36.65 36.65 0.15 0.41% 36.65 34 36.75 33 10.10
2019-04-17 9904 9559106 4103 358865826 36.95 37.80 36.95 37.80 0.95 3.14% 37.75 116 37.80 46 10.41
2019-04-18 9904 8011690 3057 300594889 37.80 37.95 37.10 37.50 0.30 -0.79% 37.45 31 37.50 429 10.33
2019-04-19 9904 2822671 1360 105357998 37.65 37.65 37.05 37.35 0.15 -0.4% 37.30 12 37.35 9 10.29
2019-04-22 9904 3367141 1607 126122579 37.55 37.65 37.20 37.60 0.25 0.67% 37.55 28 37.60 45 10.36
2019-04-23 9904 5785855 2781 217441279 37.90 37.90 37.50 37.50 0.10 -0.27% 37.50 459 37.55 1 10.33
2019-04-24 9904 4573566 2471 171869723 37.55 37.70 37.50 37.65 0.15 0.4% 37.65 114 37.70 201 10.37
2019-04-25 9904 4057495 2049 152086000 37.65 37.75 37.35 37.40 0.25 -0.66% 37.40 67 37.45 1 10.30
2019-04-26 9904 2926272 1761 109444745 37.40 37.50 37.25 37.50 0.10 0.27% 37.45 9 37.50 390 10.33
2019-04-29 9904 3816372 1987 143129998 37.50 37.70 37.40 37.50 0.00 0% 37.50 105 37.55 29 10.33
2019-04-30 9904 4213940 2184 157755276 37.50 37.55 37.30 37.55 0.05 0.13% 37.50 30 37.55 15 10.34
2019-05-02 9904 4675388 2241 173684386 37.40 37.45 37.05 37.05 0.50 -1.33% 37.05 36 37.10 83 10.21
2019-05-03 9904 5302978 2588 194408080 36.90 37.00 36.35 36.70 0.35 -0.94% 36.70 41 36.75 12 10.11
2019-05-06 9904 4837494 2346 176317725 36.60 36.60 36.30 36.45 0.25 -0.68% 36.40 49 36.45 10 10.04
2019-05-07 9904 5220950 2305 191668090 36.45 37.05 36.45 37.05 0.60 1.65% 37.00 1 37.05 119 10.21
2019-05-08 9904 3644564 1836 133844086 36.85 36.90 36.60 36.70 0.35 -0.94% 36.65 110 36.70 276 10.11
2019-05-09 9904 5006859 2704 181486286 36.35 36.50 36.05 36.20 0.50 -1.36% 36.20 1 36.25 114 9.97
2019-05-10 9904 3018699 1818 109178788 36.35 36.45 35.90 36.05 0.15 -0.41% 36.05 4 36.10 12 9.93
2019-05-13 9904 3287223 2134 118036378 36.05 36.30 35.60 35.90 0.15 -0.42% 35.90 6 35.95 14 9.89
2019-05-14 9904 6049846 3724 213232575 35.35 35.45 35.00 35.30 0.60 -1.67% 35.25 159 35.30 3 9.72
2019-05-15 9904 4628398 2651 163730929 35.05 35.55 35.05 35.30 0.00 0% 35.30 201 35.35 54 8.98
2019-05-16 9904 9114004 4015 329240973 35.95 36.60 35.60 36.15 0.85 2.41% 36.15 210 36.20 53 9.20
2019-05-17 9904 9928927 4266 356998329 36.30 36.45 35.35 35.75 0.40 -1.11% 35.65 5 35.75 65 9.10
2019-05-20 9904 7274604 3907 262051645 36.05 36.30 35.70 36.05 0.30 0.84% 36.00 3 36.05 54 9.17
2019-05-22 9904 7417287 2563 267140036 36.10 36.25 35.65 36.05 0.05 0% 36.05 17 36.10 54 9.17
2019-05-23 9904 7152271 3350 255042616 36.20 36.20 35.30 35.75 0.30 -0.83% 35.70 153 35.75 36 9.10
2019-05-24 9904 3659798 1930 131382053 36.00 36.10 35.60 35.90 0.15 0.42% 35.85 1 35.90 65 9.13
2019-05-27 9904 3291209 1980 117458588 36.20 36.20 35.45 35.55 0.35 -0.97% 35.55 103 35.65 6 9.05
2019-05-28 9904 9991030 1265 357045959 35.80 35.80 35.55 35.75 0.20 0.56% 35.70 366 35.75 947 9.10
2019-05-29 9904 3439569 1881 122753086 35.75 35.85 35.50 35.70 0.05 -0.14% 35.65 19 35.70 19 9.08
2019-05-30 9904 8764058 3146 317668694 36.00 36.65 35.70 36.30 0.60 1.68% 36.25 53 36.30 117 9.24
2019-05-31 9904 6611777 2993 237550786 36.10 36.25 35.80 35.85 0.45 -1.24% 35.85 97 35.90 116 9.12
2019-06-03 9904 8121774 2669 292818351 35.85 36.40 35.65 36.10 0.25 0.7% 36.10 114 36.15 24 9.19
2019-06-04 9904 4159664 1889 151909044 36.50 36.75 36.30 36.50 0.40 1.11% 36.50 4 36.55 92 9.29
2019-06-05 9904 5436835 2606 199833829 36.75 36.85 36.65 36.70 0.20 0.55% 36.70 95 36.75 12 9.34
2019-06-06 9904 4925671 1887 181980033 36.75 37.20 36.75 37.20 0.50 1.36% 37.10 16 37.20 243 9.47
2019-06-10 9904 5766221 2589 215779710 37.35 37.60 37.25 37.50 0.30 0.81% 37.45 3 37.50 180 9.54
2019-06-11 9904 7695944 3244 290493366 37.70 38.00 37.50 37.70 0.20 0.53% 37.70 2 37.75 33 9.59
2019-06-12 9904 5179104 2003 195388823 37.70 37.90 37.45 37.80 0.10 0.27% 37.75 17 37.80 262 9.62
2019-06-13 9904 6379754 2799 238344126 37.65 37.65 37.10 37.40 0.40 -1.06% 37.40 34 37.45 1 9.52
2019-06-14 9904 2906045 1992 108069012 37.35 37.50 37.05 37.10 0.30 -0.8% 37.10 71 37.15 3 9.44
2019-06-17 9904 4281071 2403 160728646 37.10 37.80 37.00 37.50 0.40 1.08% 37.45 8 37.50 253 9.54
2019-06-18 9904 3269647 1996 122474121 37.50 37.60 37.30 37.50 0.00 0% 37.45 4 37.50 99 9.54
2019-06-19 9904 6798822 3492 257513048 37.60 38.00 37.55 38.00 0.50 1.33% 37.90 31 38.00 107 9.67
2019-06-20 9904 7862980 3852 299896781 38.20 38.50 37.70 37.85 0.15 -0.39% 37.85 37 37.90 1 9.63
2019-06-21 9904 6819800 2601 260367925 38.00 38.35 37.90 38.20 0.35 0.92% 38.20 16 38.25 279 9.72
2019-06-24 9904 4631437 2129 177571113 38.30 38.45 38.10 38.45 0.25 0.65% 38.35 1 38.45 22 9.78
2019-06-25 9904 3856760 1831 147121496 38.35 38.40 37.90 38.05 0.40 -1.04% 38.00 15 38.05 24 9.68
2019-06-26 9904 9813187 4477 381344331 38.45 39.15 38.40 38.60 0.55 1.45% 38.60 61 38.65 3 9.82
2019-06-27 9904 9103633 4219 355340606 38.95 39.15 38.85 39.00 0.40 1.04% 38.95 2 39.00 6 9.92
2019-06-28 9904 6904147 2623 266988044 39.10 39.10 38.50 38.50 0.50 -1.28% 38.50 190 38.55 21 9.80
2019-07-01 9904 6337267 2247 246723557 39.00 39.10 38.70 38.70 0.20 0.52% 38.70 115 38.75 23 9.85
2019-07-02 9904 7147988 2994 279850009 38.95 39.30 38.90 39.30 0.60 1.55% 39.25 32 39.30 448 10.00
2019-07-03 9904 6133758 1807 240498112 39.30 39.40 38.95 39.05 0.25 -0.64% 39.05 27 39.10 59 9.94
2019-07-04 9904 6003215 2543 233658885 39.00 39.20 38.60 39.15 0.10 0.26% 39.10 76 39.15 80 9.96
2019-07-05 9904 5439277 1901 212605803 39.10 39.30 38.90 39.10 0.05 -0.13% 39.05 108 39.10 266 9.95
2019-07-08 9904 6849077 3420 258549104 37.65 37.90 37.60 37.85 0.00 -3.2% 37.80 3 37.85 149 9.63
2019-07-09 9904 3912971 2256 147549000 37.85 37.85 37.65 37.65 0.20 -0.53% 37.65 233 37.70 1 9.58
2019-07-10 9904 6175591 2639 235963319 37.70 38.50 37.65 38.20 0.55 1.46% 38.20 68 38.25 57 9.72
2019-07-11 9904 4425344 1916 170093608 38.40 38.60 38.25 38.45 0.25 0.65% 38.40 5 38.45 39 9.78
2019-07-12 9904 6280304 2602 240956060 38.45 38.50 38.10 38.40 0.05 -0.13% 38.35 57 38.40 14 9.77
2019-07-15 9904 4103678 2663 157191626 38.45 38.45 38.05 38.45 0.05 0.13% 38.40 1 38.45 92 9.78
2019-07-16 9904 7108588 4048 274582437 38.40 38.80 38.10 38.80 0.35 0.91% 38.75 1 38.80 206 9.87
2019-07-17 9904 4736489 2537 183846659 38.80 38.95 38.65 38.80 0.00 0% 38.75 2 38.80 103 9.87
2019-07-18 9904 4061997 2207 157741477 38.95 39.00 38.60 38.70 0.10 -0.26% 38.65 4 38.70 1 9.85
2019-07-19 9904 9415730 3385 369351634 38.90 39.50 38.90 39.20 0.50 1.29% 39.15 210 39.20 15 9.97
2019-07-22 9904 5133301 2530 200600089 39.25 39.30 38.95 39.15 0.05 -0.13% 39.10 21 39.15 86 9.96
2019-07-23 9904 6211799 2906 242620311 39.05 39.40 38.80 39.20 0.05 0.13% 39.15 4 39.20 102 9.97
2019-07-24 9904 7173532 4056 282417995 39.20 39.60 39.05 39.45 0.25 0.64% 39.35 3 39.45 28 10.04
2019-07-25 9904 7683824 2966 301770255 39.45 39.50 39.10 39.25 0.20 -0.51% 39.25 51 39.30 36 9.99
2019-07-26 9904 8295256 3285 322270533 39.20 39.20 38.70 38.80 0.45 -1.15% 38.80 92 38.85 14 9.87
2019-07-29 9904 4057270 2046 156383519 38.75 39.00 38.40 38.45 0.35 -0.9% 38.45 199 38.50 2 9.78
2019-07-30 9904 4627333 2435 176808812 38.25 38.50 38.05 38.05 0.40 -1.04% 38.05 52 38.10 5 9.68
2019-07-31 9904 10832927 2837 415812492 38.05 38.50 38.05 38.45 0.40 1.05% 38.40 232 38.45 535 9.78
2019-08-01 9904 6188914 3410 233582355 38.00 38.25 37.55 37.55 0.90 -2.34% 37.55 144 37.60 3 9.55
2019-08-02 9904 6400584 3117 236703409 36.95 37.35 36.80 36.90 0.65 -1.73% 36.90 81 36.95 10 9.39
2019-08-05 9904 5241155 2443 195179726 36.85 37.50 36.80 37.50 0.60 1.63% 37.45 16 37.50 89 9.54
2019-08-06 9904 4665483 2113 172129631 36.60 37.25 36.45 37.10 0.40 -1.07% 37.05 20 37.10 40 9.44
2019-08-07 9904 3746004 1877 138170186 37.05 37.15 36.70 36.75 0.35 -0.94% 36.75 173 36.85 45 9.35
2019-08-08 9904 2277874 1171 84431849 36.75 37.25 36.75 37.25 0.50 1.36% 37.20 14 37.25 167 9.48
2019-08-12 9904 4025819 1871 149561651 36.85 37.50 36.70 37.15 0.10 -0.27% 37.15 123 37.20 32 9.45
2019-08-13 9904 2962378 1689 110008886 37.40 37.40 36.95 36.95 0.20 -0.54% 36.95 28 37.00 18 9.40
2019-08-14 9904 3774338 1991 139861363 37.15 37.30 36.90 37.00 0.05 0.14% 36.95 110 37.00 129 9.41
2019-08-15 9904 8779953 3941 332286514 37.35 38.30 37.30 38.00 1.00 2.7% 38.00 19 38.05 70 8.76
2019-08-16 9904 6076443 3016 229984328 38.00 38.00 37.65 38.00 0.00 0% 37.95 64 38.00 32 8.76
2019-08-19 9904 6039009 2760 228445528 38.30 38.30 37.65 37.70 0.30 -0.79% 37.70 70 37.75 107 8.69
2019-08-20 9904 4701935 2657 178825910 37.95 38.15 37.80 38.15 0.45 1.19% 38.10 80 38.15 76 8.79
2019-08-21 9904 8066967 4032 309576272 38.20 38.75 38.00 38.30 0.15 0.39% 38.25 20 38.30 124 8.82
2019-08-22 9904 8159456 4601 310789488 38.30 38.35 37.95 38.25 0.05 -0.13% 38.15 23 38.25 123 8.81
2019-08-23 9904 5045783 2840 193881382 38.30 38.60 38.20 38.60 0.35 0.92% 38.55 4 38.60 126 8.89
2019-08-26 9904 4277654 2511 162099502 38.00 38.10 37.65 37.90 0.70 -1.81% 37.90 12 37.95 51 8.73
2019-08-27 9904 7843740 2510 297772281 38.25 38.35 37.80 37.90 0.00 0% 37.90 11 37.95 47 8.73
2019-08-28 9904 3668502 2173 140133793 37.95 38.35 37.95 38.15 0.25 0.66% 38.15 24 38.20 93 8.79
2019-08-29 9904 5899041 3667 226105674 38.25 38.55 37.95 38.55 0.40 1.05% 38.50 64 38.55 89 8.88
2019-08-30 9904 11047663 5030 431062807 38.90 39.20 38.75 39.20 0.65 1.69% 39.10 14 39.20 296 9.03
2019-09-02 9904 4837434 2634 189281176 39.30 39.45 38.95 39.00 0.20 -0.51% 39.00 482 39.05 217 8.99
2019-09-03 9904 4061607 1840 159198723 39.20 39.35 39.05 39.10 0.10 0.26% 39.10 32 39.15 22 9.01
2019-09-04 9904 6723662 3327 264193785 39.35 39.45 39.10 39.45 0.35 0.9% 39.45 12 39.50 569 9.09
2019-09-05 9904 8944072 4042 356072149 39.50 39.95 39.50 39.85 0.40 1.01% 39.70 7 39.85 78 9.18
2019-09-06 9904 6413629 3441 255521446 40.00 40.10 39.65 39.70 0.15 -0.38% 39.70 17 39.75 101 9.15
2019-09-09 9904 4123821 2241 163403222 39.85 39.85 39.45 39.45 0.25 -0.63% 39.45 73 39.50 15 9.09
2019-09-10 9904 4813061 2580 189110287 39.45 39.55 39.00 39.45 0.00 0% 39.40 31 39.45 561 9.09
2019-09-11 9904 5402693 2325 213722149 39.70 39.80 39.35 39.50 0.05 0.13% 39.45 11 39.50 4 9.10
2019-09-12 9904 6650980 3241 260772420 39.65 39.70 39.00 39.15 0.35 -0.89% 39.15 25 39.20 78 9.02
2019-09-16 9904 3100683 1893 121409154 39.30 39.30 39.10 39.15 0.00 0% 39.10 44 39.15 21 9.02
2019-09-17 9904 3119327 2101 121492753 39.10 39.10 38.85 39.00 0.15 -0.38% 38.95 18 39.00 576 8.99
2019-09-18 9904 5072396 2994 198618784 39.00 39.45 38.90 39.40 0.40 1.03% 39.35 7 39.40 114 9.08
2019-09-19 9904 4256715 2269 166154555 39.35 39.35 38.90 39.05 0.35 -0.89% 39.00 30 39.05 41 9.00
2019-09-20 9904 7313087 1993 284936343 38.90 39.10 38.60 39.10 0.05 0.13% 39.05 19 39.10 291 9.01
2019-09-23 9904 3588172 1858 140815859 39.10 39.40 39.00 39.15 0.05 0.13% 39.15 76 39.20 2 9.02
2019-09-24 9904 6943292 2989 273542087 39.30 39.50 39.15 39.25 0.10 0.26% 39.25 58 39.35 5 9.04
2019-09-25 9904 7401594 3607 292126132 39.20 39.80 39.20 39.30 0.05 0.13% 39.25 192 39.30 3 9.06
2019-09-26 9904 10576135 5498 421048549 39.80 39.95 39.60 39.80 0.50 1.27% 39.70 74 39.80 215 9.17
2019-09-27 9904 6011397 3122 238669611 40.00 40.00 39.45 39.75 0.05 -0.13% 39.70 23 39.75 24 9.16
2019-10-01 9904 7392818 3204 293814610 39.90 39.95 39.50 39.75 0.00 0% 39.70 3 39.75 284 9.16
2019-10-02 9904 4787752 2091 189564890 39.50 39.75 39.35 39.75 0.00 0% 39.70 13 39.75 240 9.16
2019-10-03 9904 4496813 2089 175675528 39.05 39.20 38.90 39.10 0.65 -1.64% 39.10 4 39.15 29 9.01
2019-10-04 9904 3311914 1683 129813773 39.10 39.35 38.95 39.30 0.20 0.51% 39.25 3 39.30 158 9.06
2019-10-07 9904 3598621 1556 141722471 39.45 39.45 39.25 39.45 0.15 0.38% 39.40 9 39.45 220 9.09
2019-10-08 9904 7829230 3097 307158390 39.40 39.50 38.95 39.00 0.45 -1.14% 38.95 104 39.00 40 8.99
2019-10-09 9904 10272704 3827 405919348 39.00 39.70 38.95 39.70 0.70 1.79% 39.65 32 39.70 321 9.15
2019-10-14 9904 7441679 3907 294284792 39.75 40.00 39.25 39.35 0.35 -0.88% 39.35 9 39.40 18 9.07
2019-10-15 9904 6963419 2974 272951256 39.35 39.40 39.05 39.30 0.05 -0.13% 39.25 116 39.30 189 9.06
2019-10-16 9904 7705271 3774 304837025 39.45 39.85 39.35 39.85 0.55 1.4% 39.80 17 39.85 52 9.18
2019-10-17 9904 15946372 6413 642963274 39.85 40.95 39.50 40.75 0.90 2.26% 40.70 67 40.75 3 9.39
2019-10-18 9904 18211970 4605 746264404 40.95 41.35 40.55 41.05 0.30 0.74% 41.00 189 41.05 186 9.46
2019-10-21 9904 14267700 7085 596304498 41.10 42.50 41.10 41.55 0.50 1.22% 41.50 110 41.55 44 9.57
2019-10-22 9904 11202535 4696 460336324 41.55 41.60 40.75 41.20 0.35 -0.84% 41.20 44 41.25 46 9.49
2019-10-23 9904 7866030 3641 319888641 41.15 41.15 40.45 40.55 0.65 -1.58% 40.55 248 40.60 21 9.34
2019-10-24 9904 7961580 3745 321167929 40.65 40.65 40.20 40.50 0.05 -0.12% 40.45 53 40.50 53 9.33
2019-10-25 9904 6938769 3490 279835575 40.70 40.75 40.10 40.30 0.20 -0.49% 40.25 14 40.30 34 9.29
2019-10-28 9904 3820571 1869 154124716 40.65 40.65 40.15 40.25 0.05 -0.12% 40.20 43 40.25 12 9.27
2019-10-29 9904 7039765 3419 282556902 40.50 40.55 39.80 40.15 0.10 -0.25% 40.15 99 40.20 94 9.25
2019-10-30 9904 8805146 4102 356730784 40.45 40.75 40.25 40.75 0.60 1.49% 40.70 4 40.75 79 9.39
2019-10-31 9904 7256596 3531 295681727 40.80 41.05 40.55 40.75 0.00 0% 40.70 117 40.75 13 9.39
2019-11-01 9904 9883677 4575 408383765 40.80 41.65 40.75 41.55 0.80 1.96% 41.50 34 41.55 160 9.57
2019-11-04 9904 7612315 4136 317854584 41.75 42.00 41.50 41.65 0.10 0.24% 41.65 69 41.70 16 9.60
2019-11-05 9904 6105314 2607 252081034 41.55 41.65 41.05 41.45 0.20 -0.48% 41.40 16 41.45 95 9.55
2019-11-06 9904 3782184 1689 156462529 41.55 41.70 41.15 41.30 0.15 -0.36% 41.30 1 41.35 20 9.52
2019-11-07 9904 5517318 2086 227234246 41.15 41.40 40.95 41.30 0.00 0% 41.25 39 41.30 192 9.52
2019-11-08 9904 4268923 2385 176681217 41.40 41.90 41.15 41.20 0.10 -0.24% 41.20 64 41.25 11 9.49
2019-11-11 9904 4592527 2362 187600031 41.20 41.35 40.50 40.70 0.50 -1.21% 40.65 22 40.70 5 9.38
2019-11-12 9904 4267936 2012 175695858 41.20 41.30 41.05 41.30 0.60 1.47% 41.15 23 41.30 195 9.52
2019-11-13 9904 4596779 2335 190832935 41.10 41.80 41.10 41.40 0.10 0.24% 41.40 60 41.45 23 9.54
2019-11-14 9904 6533609 2619 271254818 41.70 41.85 41.05 41.85 0.45 1.09% 41.80 47 41.85 167 9.64
2019-11-15 9904 15103879 6104 624086761 42.20 42.30 40.90 41.05 0.80 -1.91% 41.05 24 41.10 119 8.90
2019-11-18 9904 10484253 4309 423291639 41.00 41.05 40.05 40.35 0.70 -1.71% 40.35 88 40.40 6 8.75
2019-11-19 9904 6156182 2704 248280937 40.30 40.60 40.10 40.45 0.10 0.25% 40.40 41 40.45 5 8.77
2019-11-20 9904 3668600 1900 148915869 40.40 40.75 40.40 40.65 0.20 0.49% 40.60 38 40.65 39 8.82
2019-11-21 9904 3890464 1598 157575403 40.50 40.65 40.30 40.50 0.15 -0.37% 40.50 2 40.55 14 8.79
2019-11-22 9904 4845481 2172 197298421 40.65 41.00 40.45 41.00 0.50 1.23% 40.85 6 41.00 393 8.89
2019-11-25 9904 5122925 2367 209198435 41.00 41.25 40.60 40.65 0.35 -0.85% 40.65 11 40.70 39 8.82
2019-11-26 9904 14415170 1729 589908970 40.70 40.95 40.65 40.95 0.30 0.74% 40.90 12 40.95 205 8.88
2019-11-27 9904 2164455 1293 88347451 40.95 41.00 40.70 40.70 0.25 -0.61% 40.70 206 40.75 22 8.83
2019-11-28 9904 3599562 1772 145545808 40.70 40.70 40.30 40.30 0.40 -0.98% 40.30 275 40.35 9 8.74
2019-11-29 9904 6637199 2695 264282721 40.30 40.30 39.65 39.75 0.55 -1.36% 39.70 11 39.75 97 8.62
2019-12-02 9904 6407897 2805 251624952 39.75 39.75 39.05 39.05 0.70 -1.76% 39.05 50 39.15 6 8.47
2019-12-03 9904 4120974 1984 161089709 39.00 39.25 38.90 39.15 0.10 0.26% 39.10 163 39.20 16 8.49
2019-12-04 9904 7603090 3872 294702426 39.30 39.30 38.60 38.60 0.55 -1.4% 38.60 428 38.65 2 8.37
2019-12-05 9904 4642832 2281 181014923 38.80 39.15 38.75 39.00 0.40 1.04% 38.95 26 39.00 29 8.46
2019-12-06 9904 3431151 1483 133988663 39.15 39.35 38.85 39.05 0.05 0.13% 39.00 19 39.05 57 8.47
2019-12-09 9904 3493954 1390 136708838 39.05 39.35 38.95 39.05 0.00 0% 39.00 156 39.05 415 8.47
2019-12-10 9904 2768533 1615 107875899 39.00 39.10 38.80 39.05 0.00 0% 39.00 120 39.05 11 8.47
2019-12-11 9904 3348208 1616 130728038 38.95 39.20 38.85 39.20 0.15 0.38% 39.15 52 39.20 186 8.50
2019-12-12 9904 3847553 2041 150754981 39.20 39.40 39.00 39.05 0.15 -0.38% 39.05 40 39.10 12 8.47
2019-12-13 9904 4480215 2913 175348437 39.05 39.25 39.05 39.10 0.05 0.13% 39.10 212 39.20 9 8.48
2019-12-16 9904 4885339 2515 190214919 39.10 39.10 38.85 38.85 0.25 -0.64% 38.85 182 38.90 5 8.43
2019-12-17 9904 5592331 2722 218632584 38.90 39.35 38.70 39.30 0.45 1.16% 39.20 15 39.30 210 8.52
2019-12-18 9904 5613568 2557 220476710 39.10 39.40 39.00 39.20 0.10 -0.25% 39.20 349 39.30 2 8.50
2019-12-19 9904 3973449 1737 156545796 39.25 39.50 39.20 39.45 0.25 0.64% 39.40 2 39.45 190 8.56
2019-12-20 9904 9559411 2832 382182740 39.50 40.20 39.35 40.20 0.75 1.9% 40.15 85 40.20 133 8.72
2019-12-23 9904 5799582 2124 231779680 40.30 40.40 39.70 39.95 0.25 -0.62% 39.90 6 40.00 313 8.67
2019-12-24 9904 2587294 954 103064572 40.00 40.00 39.70 39.70 0.25 -0.63% 39.70 76 39.75 1 8.61
2019-12-25 9904 1831753 716 72674572 39.70 39.80 39.55 39.75 0.05 0.13% 39.70 18 39.75 86 8.62
2019-12-26 9904 1846280 632 73042180 39.60 39.65 39.50 39.60 0.15 -0.38% 39.55 26 39.60 232 8.59
2019-12-27 9904 1955072 849 77426639 39.70 39.70 39.50 39.60 0.00 0% 39.60 87 39.65 29 8.59
2019-12-30 9904 3013208 1206 118969835 39.65 39.80 39.35 39.35 0.25 -0.63% 39.35 8 39.40 2 8.54
2019-12-31 9904 2088341 1086 82072356 39.35 39.45 39.20 39.20 0.15 -0.38% 39.20 213 39.25 3 8.50