統一實(9907)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　12.10
0
0%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		 　12.25
0.15
1.24%		12.20
-0.05
-0.41%		12.45
0.25
2.05%		12.35
-0.1
-0.8%		12.50
0.15
1.21%		 　12.60
0.1
0.8%		12.70
0.1
0.79%		12.80
0.1
0.79%		 12.75
-0.05
-0.39%		 　12.70
-0.05
-0.39%		12.70
0
0%		12.75
0.05
0.39%		12.95
0.2
1.57%		12.85
-0.1
-0.77%		 　13.00
0.15
1.17%		13.00
0
0%		13.00
0
0%		 12.63
2 月　　　　　　　　　　13.10
0.1
0.77%		13.15
0.05
0.38%		13.20
0.05
0.38%		13.20
0
0%		 　　13.20
0
0%		13.30
0.1
0.76%		13.35
0.05
0.38%		13.40
0.05
0.37%		13.45
0.05
0.37%		 　13.55
0.1
0.74%		13.45
-0.1
-0.74%		13.35
-0.1
-0.74%		 13.33
3 月　　　13.35
0
0%		13.35
0
0%		13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.05
-0.15
-1.14%		 　13.00
-0.05
-0.38%		13.05
0.05
0.38%		13.00
-0.05
-0.38%		13.00
0
0%		12.90
-0.1
-0.77%		 　13.10
0.2
1.55%		13.10
0
0%		13.05
-0.05
-0.38%		13.05
0
0%		12.95
-0.1
-0.77%		 　12.90
-0.05
-0.39%		12.90
0
0%		12.80
-0.1
-0.78%		12.85
0.05
0.39%		13.10
0.25
1.95%		 13.04
4 月13.00
-0.1
-0.76%		12.95
-0.05
-0.38%		12.95
0
0%		 　　　13.05
0.1
0.77%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		12.90
-0.2
-1.53%		12.85
-0.05
-0.39%		 　12.60
-0.25
-1.95%		 12.45
-0.15
-1.19%		12.45
0
0%		12.60
0.15
1.2%		 　12.50
-0.1
-0.79%		12.50
0
0%		12.55
0.05
0.4%		12.55
0
0%		12.55
0
0%		 　12.55
0
0%		12.55
0
0%		 12.69
5 月　12.50
-0.05
-0.4%		12.70
0.2
1.6%		 　12.50
-0.2
-1.57%		12.55
0.05
0.4%		12.60
0.05
0.4%		12.45
-0.15
-1.19%		12.35
-0.1
-0.8%		 　12.30
-0.05
-0.4%		12.35
0.05
0.41%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.30
0
0%		 　12.35
0.05
0.41%		 12.50
0.15
1.21%		12.50
0
0%		12.55
0.05
0.4%		 　12.60
0.05
0.4%		12.45
-0.15
-1.19%		12.40
-0.05
-0.4%		12.60
0.2
1.61%		12.50
-0.1
-0.79%		12.46
6 月 　12.55
0.05
0.4%		12.45
-0.1
-0.8%		12.45
0
0%		12.45
0
0%		 　　12.45
0
0%		12.40
-0.05
-0.4%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		 　12.50
0.15
1.21%		12.50
0
0%		12.45
-0.05
-0.4%		12.50
0.05
0.4%		12.90
0.4
3.2%		 　13.00
0.1
0.78%		12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		 12.64
7 月12.95
0.1
0.78%		13.00
0.05
0.39%		13.00
0
0%		13.05
0.05
0.38%		13.00
-0.05
-0.38%		 　13.15
0.15
1.15%		13.25
0.1
0.76%		13.40
0.15
1.13%		13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		 　12.85
-0.4
-3.02%		12.75
-0.1
-0.78%		12.75
0
0%		12.75
0
0%		12.75
0
0%		 　12.70
-0.05
-0.39%		12.50
-0.2
-1.57%		12.40
-0.1
-0.8%		12.65
0.25
2.02%		12.60
-0.05
-0.4%		 　12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.85
8 月12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		 　12.20
-0.15
-1.21%		12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		12.30
0.2
1.65%		 　　12.30
0
0%		12.15
-0.15
-1.22%		12.25
0.1
0.82%		12.15
-0.1
-0.82%		12.20
0.05
0.41%		 　12.25
0.05
0.41%		12.30
0.05
0.41%		12.30
0
0%		12.30
0
0%		12.20
-0.1
-0.81%		 　12.20
0
0%		12.10
-0.1
-0.82%		12.10
0
0%		12.00
-0.1
-0.83%		12.15
0.15
1.25%		 12.21
9 月　12.05
-0.1
-0.82%		12.05
0
0%		12.10
0.05
0.41%		12.10
0
0%		12.10
0
0%		 　12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		 　　12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.10
0
0%		12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		 　12.05
0.05
0.42%		12.05
0
0%		12.05
0
0%		11.95
-0.1
-0.83%		11.85
-0.1
-0.84%		 12.03
10 月11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		11.80
0
0%		 　11.80
0
0%		11.95
0.15
1.27%		11.85
-0.1
-0.84%		 　　　11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.90
0.05
0.42%		11.95
0.05
0.42%		12.35
0.4
3.35%		 　12.20
-0.15
-1.21%		12.20
0
0%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		 　12.20
0.05
0.41%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.15
0
0%		12.01
11 月12.10
-0.05
-0.41%		 　12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.05
0
0%		12.00
-0.05
-0.41%		 　11.85
-0.15
-1.25%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		11.90
0
0%		11.90
0
0%		 　11.95
0.05
0.42%		12.05
0.1
0.84%		12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		 　12.00
0.05
0.42%		12.00
0
0%		12.05
0.05
0.42%		11.95
-0.1
-0.83%		11.95
0
0%		 11.98
12 月　11.85
-0.1
-0.84%		11.85
0
0%		11.85
0
0%		11.85
0
0%		11.80
-0.05
-0.42%		 　11.85
0.05
0.42%		11.85
0
0%		11.85
0
0%		11.90
0.05
0.42%		11.90
0
0%		 　11.90
0
0%		11.95
0.05
0.42%		11.95
0
0%		11.90
-0.05
-0.42%		11.55
-0.35
-2.94%		 　11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.65
0.1
0.87%		11.70
0.05
0.43%		11.65
-0.05
-0.43%		 　11.70
0.05
0.43%		11.65
-0.05
-0.43%		11.78

說明:最高漲幅:3.35%最低跌幅:-3.02% 最高價:13.55最低價:11.55平均價:12.45,灰色底表示週末,漲112天(10.5)元,跌123天(-11.2)元,平盤68天
3%=2,2%=9,1%=39,0%=130,-0%=3,-1%=6,-2%=49,-3%=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
2019-01-02 9907 532719 295 6467020 12.15 12.20 12.10 12.10 0.05 0% 12.10 12 12.15 4 15.13
2019-01-03 9907 560627 220 6810515 12.10 12.25 12.10 12.15 0.05 0.41% 12.15 4 12.20 25 15.19
2019-01-04 9907 389562 200 4705175 12.20 12.20 12.00 12.10 0.05 -0.41% 12.10 13 12.15 41 15.13
2019-01-07 9907 436718 183 5322980 12.20 12.25 12.15 12.25 0.15 1.24% 12.20 1 12.25 38 15.31
2019-01-08 9907 725847 310 8861631 12.25 12.25 12.15 12.20 0.05 -0.41% 12.20 16 12.25 12 15.25
2019-01-09 9907 1975049 784 24379006 12.25 12.50 12.20 12.45 0.25 2.05% 12.40 149 12.45 3 15.56
2019-01-10 9907 902131 290 11210079 12.45 12.50 12.35 12.35 0.10 -0.8% 12.35 346 12.45 13 15.44
2019-01-11 9907 875034 359 10940126 12.45 12.55 12.45 12.50 0.15 1.21% 12.45 299 12.50 17 15.63
2019-01-14 9907 995834 466 12552108 12.55 12.65 12.55 12.60 0.10 0.8% 12.60 90 12.65 119 15.75
2019-01-15 9907 1426668 466 18134614 12.70 12.80 12.65 12.70 0.10 0.79% 12.65 60 12.70 18 15.88
2019-01-16 9907 856801 427 10931152 12.75 12.80 12.70 12.80 0.10 0.79% 12.75 3 12.80 118 16.00
2019-01-18 9907 570282 239 7240940 12.80 12.80 12.65 12.75 0.05 -0.39% 12.70 34 12.75 18 15.94
2019-01-21 9907 901851 288 11453455 12.75 12.75 12.65 12.70 0.05 -0.39% 12.70 1 12.75 52 15.88
2019-01-22 9907 556837 192 7046734 12.65 12.75 12.60 12.70 0.00 0% 12.65 37 12.70 23 15.88
2019-01-23 9907 186250 95 2363424 12.70 12.75 12.65 12.75 0.05 0.39% 12.70 1 12.75 99 15.94
2019-01-24 9907 925061 350 11864035 12.75 12.95 12.65 12.95 0.20 1.57% 12.85 55 12.95 200 16.19
2019-01-25 9907 1032388 637 13289630 12.95 12.95 12.80 12.85 0.10 -0.77% 12.80 114 12.85 29 16.06
2019-01-28 9907 1456738 524 18862717 12.80 13.05 12.75 13.00 0.15 1.17% 12.95 29 13.00 6 16.25
2019-01-29 9907 931306 457 12072228 13.05 13.05 12.90 13.00 0.00 0% 12.95 63 13.00 90 16.25
2019-01-30 9907 594558 201 7723054 13.00 13.05 12.90 13.00 0.00 0% 13.00 19 13.05 83 16.25
2019-02-11 9907 843581 294 10968507 13.00 13.10 12.95 13.10 0.10 0.77% 13.05 11 13.10 118 16.38
2019-02-12 9907 957159 563 12569175 13.10 13.20 13.05 13.15 0.05 0.38% 13.10 119 13.15 24 16.44
2019-02-13 9907 798000 461 10525445 13.15 13.25 13.10 13.20 0.05 0.38% 13.20 158 13.25 113 16.50
2019-02-14 9907 730226 360 9675569 13.25 13.30 13.15 13.20 0.00 0% 13.20 249 13.25 8 16.50
2019-02-18 9907 1681949 538 22342226 13.35 13.35 13.15 13.20 0.15 0% 13.15 43 13.20 50 16.50
2019-02-19 9907 918839 539 12212415 13.20 13.40 13.20 13.30 0.10 0.76% 13.30 41 13.35 42 16.62
2019-02-20 9907 718021 412 9583477 13.35 13.40 13.30 13.35 0.05 0.38% 13.35 42 13.40 196 16.69
2019-02-21 9907 1228410 539 16464941 13.35 13.50 13.35 13.40 0.05 0.37% 13.40 32 13.45 17 16.75
2019-02-22 9907 1050311 645 14130879 13.50 13.50 13.40 13.45 0.05 0.37% 13.40 171 13.45 1 16.81
2019-02-25 9907 853386 393 11515423 13.50 13.55 13.45 13.55 0.10 0.74% 13.50 16 13.55 54 16.94
2019-02-26 9907 612782 346 8275913 13.60 13.60 13.45 13.45 0.10 -0.74% 13.45 122 13.50 101 16.81
2019-02-27 9907 839094 457 11224454 13.45 13.45 13.30 13.35 0.10 -0.74% 13.35 48 13.40 30 16.69
2019-03-04 9907 760460 498 10153236 13.40 13.45 13.30 13.35 0.00 0% 13.35 8 13.40 36 16.69
2019-03-05 9907 780750 414 10406072 13.35 13.40 13.30 13.35 0.00 0% 13.35 1 13.40 47 16.69
2019-03-06 9907 680541 322 9068763 13.35 13.40 13.30 13.30 0.05 -0.37% 13.30 96 13.35 27 16.62
2019-03-07 9907 878529 248 11636056 13.30 13.30 13.20 13.20 0.10 -0.75% 13.15 117 13.25 20 16.50
2019-03-08 9907 847274 303 11070269 13.20 13.20 13.00 13.05 0.15 -1.14% 13.05 9 13.10 63 16.31
2019-03-11 9907 375303 144 4883816 13.05 13.10 12.95 13.00 0.05 -0.38% 13.00 77 13.05 40 16.25
2019-03-12 9907 230077 140 3003799 13.00 13.10 13.00 13.05 0.05 0.38% 13.05 38 13.10 68 16.31
2019-03-13 9907 375287 124 4893881 13.00 13.10 13.00 13.00 0.05 -0.38% 13.00 123 13.10 93 16.25
2019-03-14 9907 594163 250 7723369 13.05 13.05 12.90 13.00 0.00 0% 12.95 77 13.00 243 16.25
2019-03-15 9907 784637 357 10149781 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 68 12.95 4 16.12
2019-03-18 9907 2166111 183 28164853 13.00 13.10 12.90 13.10 0.20 1.55% 13.00 35 13.10 71 16.38
2019-03-19 9907 460043 243 6030109 13.10 13.15 13.05 13.10 0.00 0% 13.10 160 13.15 52 16.38
2019-03-20 9907 348998 216 4567867 13.10 13.15 13.05 13.05 0.05 -0.38% 13.05 92 13.10 91 16.31
2019-03-21 9907 431431 189 5623722 13.05 13.10 12.95 13.05 0.00 0% 13.00 97 13.05 17 16.31
2019-03-22 9907 623232 216 8085616 13.05 13.05 12.90 12.95 0.10 -0.77% 12.90 224 12.95 62 16.19
2019-03-25 9907 366678 182 4738306 12.95 13.00 12.85 12.90 0.05 -0.39% 12.90 33 12.95 46 16.12
2019-03-26 9907 573479 222 7377696 12.90 12.95 12.80 12.90 0.00 0% 12.85 91 12.90 51 16.12
2019-03-27 9907 522292 251 6707484 12.90 12.90 12.80 12.80 0.10 -0.78% 12.80 288 12.90 178 16.00
2019-03-28 9907 643054 244 8295942 12.85 12.95 12.85 12.85 0.05 0.39% 12.85 27 12.90 11 13.67
2019-03-29 9907 1061025 466 13825775 12.90 13.15 12.85 13.10 0.25 1.95% 13.10 1 13.15 113 13.94
2019-04-01 9907 488915 192 6371391 13.10 13.15 12.95 13.00 0.10 -0.76% 13.00 2 13.05 81 13.83
2019-04-02 9907 615416 226 7963811 13.00 13.00 12.90 12.95 0.05 -0.38% 12.90 63 12.95 70 13.78
2019-04-03 9907 545546 241 7060740 12.95 13.00 12.90 12.95 0.00 0% 12.95 17 13.00 158 13.78
2019-04-08 9907 912768 319 11874334 13.00 13.10 12.95 13.05 0.10 0.77% 13.00 106 13.05 14 13.88
2019-04-09 9907 390714 152 5095693 13.05 13.10 13.00 13.00 0.05 -0.38% 13.00 141 13.10 148 13.83
2019-04-10 9907 805929 470 10472571 13.00 13.10 12.90 13.10 0.10 0.77% 13.05 15 13.10 63 13.94
2019-04-11 9907 946410 519 12265230 13.10 13.10 12.90 12.90 0.20 -1.53% 12.90 363 12.95 158 13.72
2019-04-12 9907 1731110 464 22212264 12.95 13.00 12.75 12.85 0.05 -0.39% 12.80 122 12.85 22 13.67
2019-04-15 9907 3535903 1217 44735459 12.90 12.95 12.50 12.60 0.25 -1.95% 12.60 59 12.65 20 13.40
2019-04-17 9907 3072527 1110 38448785 12.65 12.70 12.45 12.45 0.15 -1.19% 12.45 528 12.50 377 13.24
2019-04-18 9907 2766166 843 34522096 12.55 12.55 12.45 12.45 0.00 0% 12.45 303 12.50 126 13.24
2019-04-19 9907 2388725 949 30260907 12.55 12.90 12.45 12.60 0.15 1.2% 12.60 2 12.65 32 13.40
2019-04-22 9907 948765 335 11918160 12.55 12.70 12.50 12.50 0.10 -0.79% 12.50 393 12.55 3 13.30
2019-04-23 9907 786517 408 9870409 12.55 12.65 12.50 12.50 0.00 0% 12.50 536 12.55 120 13.30
2019-04-24 9907 584743 338 7339770 12.55 12.60 12.50 12.55 0.05 0.4% 12.50 454 12.55 1 13.35
2019-04-25 9907 406446 172 5099443 12.50 12.60 12.50 12.55 0.00 0% 12.55 27 12.60 40 13.35
2019-04-26 9907 654106 271 8210823 12.60 12.60 12.50 12.55 0.00 0% 12.55 19 12.60 200 13.35
2019-04-29 9907 829733 530 10380262 12.55 12.60 12.45 12.55 0.00 0% 12.55 10 12.60 82 13.35
2019-04-30 9907 375876 177 4706347 12.50 12.55 12.50 12.55 0.00 0% 12.50 133 12.55 5 13.35
2019-05-02 9907 860893 604 10793609 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 150 12.55 31 13.30
2019-05-03 9907 1064491 350 13458504 12.50 12.70 12.50 12.70 0.20 1.6% 12.65 59 12.70 131 13.51
2019-05-06 9907 915285 375 11494487 12.65 12.70 12.50 12.50 0.20 -1.57% 12.50 49 12.55 20 13.30
2019-05-07 9907 268512 139 3376347 12.60 12.60 12.55 12.55 0.05 0.4% 12.55 25 12.60 31 13.21
2019-05-08 9907 312866 180 3936345 12.55 12.60 12.55 12.60 0.05 0.4% 12.55 132 12.60 17 13.26
2019-05-09 9907 1327621 1009 16540161 12.60 12.60 12.40 12.45 0.15 -1.19% 12.40 242 12.45 103 13.11
2019-05-10 9907 1905800 910 23554559 12.45 12.50 12.30 12.35 0.10 -0.8% 12.30 73 12.35 34 13.00
2019-05-13 9907 492067 192 6059179 12.35 12.35 12.25 12.30 0.05 -0.4% 12.30 33 12.35 63 12.95
2019-05-14 9907 996672 466 12231112 12.20 12.40 12.15 12.35 0.05 0.41% 12.30 33 12.35 5 13.00
2019-05-15 9907 476583 174 5915556 12.35 12.45 12.35 12.40 0.05 0.4% 12.35 109 12.40 4 13.05
2019-05-16 9907 588984 163 7282149 12.40 12.40 12.30 12.30 0.10 -0.81% 12.30 142 12.35 8 12.95
2019-05-17 9907 762101 285 9371446 12.35 12.35 12.25 12.30 0.00 0% 12.30 143 12.35 32 12.95
2019-05-20 9907 810075 328 10030881 12.30 12.45 12.30 12.35 0.05 0.41% 12.35 90 12.40 6 13.00
2019-05-22 9907 365591 207 4565737 12.60 12.60 12.40 12.50 0.05 1.21% 12.45 27 12.50 73 13.16
2019-05-23 9907 593327 429 7374036 12.50 12.50 12.35 12.50 0.00 0% 12.45 39 12.50 164 13.16
2019-05-24 9907 459150 180 5752140 12.50 12.55 12.50 12.55 0.05 0.4% 12.50 33 12.55 133 13.21
2019-05-27 9907 936060 387 11801451 12.55 12.65 12.50 12.60 0.05 0.4% 12.60 39 12.65 145 13.26
2019-05-28 9907 883155 355 11076636 12.55 12.70 12.45 12.45 0.15 -1.19% 12.45 137 12.60 2 13.11
2019-05-29 9907 1015831 700 12661999 12.45 12.60 12.40 12.40 0.05 -0.4% 12.40 42 12.45 8 13.05
2019-05-30 9907 400156 253 5018693 12.50 12.60 12.45 12.60 0.20 1.61% 12.55 33 12.60 101 13.26
2019-05-31 9907 806809 440 10153398 12.60 12.65 12.50 12.50 0.10 -0.79% 12.50 195 12.55 3 13.16
2019-06-03 9907 500569 424 6285531 12.50 12.60 12.50 12.55 0.05 0.4% 12.50 94 12.60 218 13.21
2019-06-04 9907 531987 394 6638482 12.55 12.55 12.40 12.45 0.10 -0.8% 12.40 222 12.45 12 13.11
2019-06-05 9907 536992 274 6675747 12.45 12.50 12.40 12.45 0.00 0% 12.40 80 12.45 44 13.11
2019-06-06 9907 714440 406 8877826 12.55 12.55 12.35 12.45 0.00 0% 12.40 45 12.45 42 13.11
2019-06-10 9907 536853 330 6664574 12.50 12.50 12.40 12.45 0.00 0% 12.40 58 12.45 13 13.11
2019-06-11 9907 535655 310 6643734 12.45 12.45 12.40 12.40 0.05 -0.4% 12.40 38 12.45 28 13.05
2019-06-12 9907 317823 191 3939301 12.40 12.45 12.35 12.45 0.05 0.4% 12.40 50 12.45 66 13.11
2019-06-13 9907 313190 134 3884700 12.40 12.45 12.35 12.40 0.05 -0.4% 12.35 453 12.40 3 13.05
2019-06-14 9907 258028 160 3191844 12.35 12.45 12.35 12.35 0.05 -0.4% 12.35 371 12.40 18 13.00
2019-06-17 9907 319180 188 3970780 12.40 12.50 12.40 12.50 0.15 1.21% 12.45 24 12.50 211 13.16
2019-06-18 9907 361286 146 4505706 12.50 12.50 12.40 12.50 0.00 0% 12.45 2 12.50 100 13.16
2019-06-19 9907 873255 566 10900859 12.50 12.55 12.40 12.45 0.05 -0.4% 12.45 89 12.50 3 13.11
2019-06-20 9907 519213 258 6497000 12.45 12.55 12.45 12.50 0.05 0.4% 12.50 138 12.55 89 13.16
2019-06-21 9907 4080650 1132 52132613 12.55 12.90 12.55 12.90 0.40 3.2% 12.80 65 12.90 76 13.58
2019-06-24 9907 2801753 799 36334639 12.95 13.05 12.85 13.00 0.10 0.78% 13.00 152 13.05 572 13.68
2019-06-25 9907 1496173 554 19330185 13.00 13.00 12.80 12.95 0.05 -0.38% 12.90 3 12.95 90 13.63
2019-06-26 9907 1108190 309 14260428 12.90 12.95 12.80 12.85 0.10 -0.77% 12.85 19 12.90 225 13.53
2019-06-27 9907 1345428 460 17417432 12.90 13.00 12.85 12.95 0.10 0.78% 12.90 232 12.95 26 13.63
2019-06-28 9907 388212 185 5005163 12.95 12.95 12.85 12.85 0.10 -0.77% 12.85 315 12.90 222 13.53
2019-07-01 9907 1097546 261 14205561 12.95 13.00 12.85 12.95 0.10 0.78% 12.95 231 13.00 1225 13.63
2019-07-02 9907 1919403 326 24937539 12.95 13.05 12.90 13.00 0.05 0.39% 13.00 92 13.05 526 13.68
2019-07-03 9907 1007311 385 13091302 13.05 13.05 12.95 13.00 0.00 0% 12.95 550 13.00 21 13.68
2019-07-04 9907 1548049 365 20224387 13.00 13.15 13.00 13.05 0.05 0.38% 13.05 91 13.10 672 13.74
2019-07-05 9907 1082896 359 14067085 13.05 13.05 12.95 13.00 0.05 -0.38% 12.95 33 13.00 38 13.68
2019-07-08 9907 4120677 823 54356659 13.00 13.35 12.95 13.15 0.15 1.15% 13.10 246 13.15 6 13.84
2019-07-09 9907 2898340 510 38329286 13.20 13.30 13.15 13.25 0.10 0.76% 13.25 60 13.30 502 13.95
2019-07-10 9907 2443280 649 32598311 13.25 13.45 13.25 13.40 0.15 1.13% 13.35 144 13.40 17 14.11
2019-07-11 9907 1525254 357 20395434 13.40 13.45 13.30 13.35 0.05 -0.37% 13.30 365 13.35 98 14.05
2019-07-12 9907 1760845 433 23395139 13.40 13.40 13.25 13.25 0.10 -0.75% 13.25 88 13.30 459 13.95
2019-07-15 9907 1102410 443 14187336 12.90 12.90 12.85 12.85 0.00 -3.02% 12.85 417 12.90 8 13.53
2019-07-16 9907 1040639 526 13268227 12.85 12.85 12.70 12.75 0.10 -0.78% 12.70 130 12.80 89 13.42
2019-07-17 9907 577989 382 7371110 12.65 12.85 12.65 12.75 0.00 0% 12.75 15 12.80 4 13.42
2019-07-18 9907 399440 238 5078920 12.80 12.80 12.70 12.75 0.00 0% 12.70 13 12.75 47 13.42
2019-07-19 9907 345389 170 4399554 12.70 12.80 12.70 12.75 0.00 0% 12.70 96 12.75 189 13.42
2019-07-22 9907 453328 201 5747027 12.75 12.75 12.65 12.70 0.05 -0.39% 12.65 145 12.70 82 13.37
2019-07-23 9907 1704310 662 21393155 12.65 12.65 12.45 12.50 0.20 -1.57% 12.50 54 12.55 146 13.16
2019-07-24 9907 1334500 600 16654174 12.50 12.55 12.40 12.40 0.10 -0.8% 12.40 262 12.45 1 13.05
2019-07-25 9907 1110927 575 13907770 12.45 12.65 12.40 12.65 0.25 2.02% 12.60 23 12.65 56 13.32
2019-07-26 9907 696729 479 8745793 12.60 12.60 12.50 12.60 0.05 -0.4% 12.55 50 12.60 8 13.26
2019-07-29 9907 228961 88 2879008 12.60 12.60 12.55 12.55 0.05 -0.4% 12.55 61 12.60 45 13.21
2019-07-30 9907 227105 125 2843664 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 167 12.55 121 13.16
2019-07-31 9907 751692 396 9353962 12.55 12.55 12.40 12.45 0.05 -0.4% 12.45 15 12.50 359 13.11
2019-08-01 9907 479224 261 5932487 12.40 12.45 12.35 12.40 0.05 -0.4% 12.35 167 12.40 6 13.05
2019-08-02 9907 513972 220 6341050 12.35 12.40 12.30 12.35 0.05 -0.4% 12.35 9 12.40 40 25.73
2019-08-05 9907 677702 342 8312867 12.35 12.35 12.20 12.20 0.15 -1.21% 12.20 270 12.25 125 25.42
2019-08-06 9907 1210500 541 14632399 12.00 12.20 12.00 12.15 0.05 -0.41% 12.10 59 12.15 6 25.31
2019-08-07 9907 612967 318 7433348 12.15 12.20 12.05 12.10 0.05 -0.41% 12.05 92 12.10 28 25.21
2019-08-08 9907 238570 119 2916911 12.15 12.30 12.15 12.30 0.20 1.65% 12.25 30 12.30 6 25.62
2019-08-12 9907 351949 139 4334020 12.25 12.40 12.20 12.30 0.00 0% 12.30 36 12.35 95 25.62
2019-08-13 9907 616473 259 7509192 12.30 12.30 12.15 12.15 0.15 -1.22% 12.15 127 12.20 4 25.31
2019-08-14 9907 452522 205 5544992 12.25 12.30 12.20 12.25 0.10 0.82% 12.20 89 12.25 7 25.52
2019-08-15 9907 694650 297 8430542 12.15 12.20 12.10 12.15 0.10 -0.82% 12.10 130 12.15 2 25.31
2019-08-16 9907 604064 286 7362775 12.15 12.25 12.15 12.20 0.05 0.41% 12.20 25 12.25 26 25.42
2019-08-19 9907 480745 208 5878945 12.25 12.30 12.20 12.25 0.05 0.41% 12.20 164 12.25 65 25.52
2019-08-20 9907 386121 165 4730327 12.30 12.30 12.20 12.30 0.05 0.41% 12.25 38 12.30 100 25.62
2019-08-21 9907 430973 322 5295714 12.30 12.35 12.25 12.30 0.00 0% 12.25 115 12.35 29 25.62
2019-08-22 9907 449303 221 5511706 12.35 12.35 12.20 12.30 0.00 0% 12.25 25 12.30 3 25.62
2019-08-23 9907 580174 279 7104938 12.25 12.30 12.20 12.20 0.10 -0.81% 12.20 84 12.25 1 25.42
2019-08-26 9907 432148 187 5279303 12.20 12.30 12.10 12.20 0.00 0% 12.20 71 12.25 51 25.42
2019-08-27 9907 1039937 618 12651778 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 257 12.20 189 25.21
2019-08-28 9907 1099586 982 13311586 12.10 12.20 12.05 12.10 0.00 0% 12.10 36 12.15 4 25.21
2019-08-29 9907 2115420 1055 25418379 12.15 12.15 11.95 12.00 0.10 -0.83% 12.00 72 12.05 15 25.00
2019-08-30 9907 1334959 930 16058898 12.00 12.15 12.00 12.15 0.15 1.25% 12.05 120 12.15 100 25.31
2019-09-02 9907 1559120 975 18767848 12.15 12.15 12.00 12.05 0.10 -0.82% 12.00 256 12.05 51 25.10
2019-09-03 9907 1091143 592 13135120 12.05 12.10 12.00 12.05 0.00 0% 12.00 355 12.05 152 25.10
2019-09-04 9907 1142396 854 13775887 12.10 12.15 12.05 12.10 0.05 0.41% 12.05 74 12.10 56 25.21
2019-09-05 9907 768054 335 9278451 12.10 12.15 12.05 12.10 0.00 0% 12.05 307 12.10 274 25.21
2019-09-06 9907 1280445 520 15479182 12.10 12.15 12.05 12.10 0.00 0% 12.05 412 12.10 82 25.21
2019-09-09 9907 583883 216 7098264 12.15 12.20 12.10 12.15 0.05 0.41% 12.15 15 12.20 153 25.31
2019-09-10 9907 1467265 804 17718354 12.20 12.20 12.00 12.10 0.05 -0.41% 12.05 47 12.10 25 25.21
2019-09-11 9907 1562014 1353 18821864 12.10 12.15 12.00 12.05 0.05 -0.41% 12.05 169 12.10 141 25.10
2019-09-12 9907 729959 251 8834150 12.10 12.15 12.05 12.10 0.05 0.41% 12.10 132 12.15 121 25.21
2019-09-16 9907 861000 305 10452342 12.15 12.20 12.10 12.15 0.05 0.41% 12.10 385 12.15 11 25.31
2019-09-17 9907 267217 197 3233923 12.15 12.15 12.10 12.10 0.05 -0.41% 12.10 6 12.15 76 25.21
2019-09-18 9907 1675708 1074 20247962 12.10 12.15 12.05 12.10 0.00 0% 12.10 34 12.15 171 25.21
2019-09-19 9907 1510988 774 18201602 12.15 12.15 12.00 12.05 0.05 -0.41% 12.00 878 12.05 13 25.10
2019-09-20 9907 2268001 1092 27260161 12.05 12.10 12.00 12.00 0.05 -0.41% 12.00 504 12.10 211 25.00
2019-09-23 9907 1746768 923 21019700 12.05 12.15 12.00 12.05 0.05 0.42% 12.05 12 12.10 128 25.10
2019-09-24 9907 1396959 730 16819851 12.10 12.10 12.00 12.05 0.00 0% 12.05 23 12.10 120 25.10
2019-09-25 9907 1328811 702 15964620 12.05 12.10 12.00 12.05 0.00 0% 12.05 16 12.10 177 25.10
2019-09-26 9907 4762338 1579 56858006 12.05 12.10 11.85 11.95 0.10 -0.83% 11.90 209 11.95 59 24.90
2019-09-27 9907 2524884 1292 29852006 11.95 11.95 11.80 11.85 0.10 -0.84% 11.80 206 11.85 31 24.69
2019-10-01 9907 1435516 932 16942785 11.85 11.85 11.75 11.80 0.05 -0.42% 11.80 4 11.85 34 24.58
2019-10-02 9907 371585 171 4402521 11.80 11.90 11.80 11.85 0.05 0.42% 11.80 364 11.85 105 24.69
2019-10-03 9907 752918 273 8873430 11.80 11.85 11.75 11.80 0.05 -0.42% 11.75 332 11.80 20 24.58
2019-10-04 9907 509863 192 6014480 11.80 11.80 11.75 11.80 0.00 0% 11.75 382 11.80 44 24.58
2019-10-07 9907 688085 301 8099195 11.80 11.85 11.75 11.80 0.00 0% 11.80 10 11.85 31 24.58
2019-10-08 9907 1251020 469 14852632 11.80 12.00 11.75 11.95 0.15 1.27% 11.90 59 11.95 25 24.90
2019-10-09 9907 464330 145 5525827 11.90 11.95 11.85 11.85 0.10 -0.84% 11.85 100 11.90 12 24.69
2019-10-14 9907 553319 269 6566143 11.90 11.95 11.80 11.80 0.05 -0.42% 11.80 282 11.85 51 24.58
2019-10-15 9907 332948 122 3939927 11.90 11.90 11.80 11.85 0.05 0.42% 11.80 214 11.85 27 24.69
2019-10-16 9907 705817 394 8374928 11.90 11.95 11.80 11.90 0.05 0.42% 11.90 38 11.95 83 24.79
2019-10-17 9907 294887 150 3517545 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 183 11.95 18 24.90
2019-10-18 9907 2062964 594 25115603 11.90 12.35 11.90 12.35 0.40 3.35% 12.05 1 12.35 39 25.73
2019-10-21 9907 1274801 594 15529398 12.20 12.25 12.10 12.20 0.15 -1.21% 12.20 820 12.25 337 25.42
2019-10-22 9907 960095 295 11667814 12.20 12.25 12.10 12.20 0.00 0% 12.15 171 12.20 288 25.42
2019-10-23 9907 710724 250 8630841 12.20 12.20 12.10 12.15 0.05 -0.41% 12.15 184 12.20 212 25.31
2019-10-24 9907 876321 367 10643841 12.10 12.20 12.10 12.20 0.05 0.41% 12.15 15 12.20 183 25.42
2019-10-25 9907 559044 158 6808329 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 355 12.20 128 25.31
2019-10-28 9907 384909 185 4675685 12.15 12.20 12.10 12.20 0.05 0.41% 12.15 7 12.20 180 25.42
2019-10-29 9907 292624 165 3552996 12.20 12.20 12.10 12.10 0.10 -0.82% 12.10 268 12.15 16 25.21
2019-10-30 9907 477743 217 5778586 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 7 12.15 471 25.31
2019-10-31 9907 621143 197 7514631 12.15 12.15 12.05 12.15 0.00 0% 12.10 257 12.15 343 25.31
2019-11-01 9907 520549 133 6296195 12.15 12.15 12.05 12.10 0.05 -0.41% 12.10 313 12.15 344 25.21
2019-11-04 9907 475196 193 5750119 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 9 12.15 538 25.31
2019-11-05 9907 426401 182 5154599 12.15 12.15 12.05 12.10 0.05 -0.41% 12.05 126 12.10 29 25.21
2019-11-06 9907 891739 254 10750768 12.05 12.10 12.00 12.05 0.05 -0.41% 12.05 58 12.10 294 25.10
2019-11-07 9907 563984 159 6793849 12.05 12.10 12.00 12.05 0.00 0% 12.05 935 12.10 831 25.10
2019-11-08 9907 459296 165 5515952 12.05 12.05 12.00 12.00 0.05 -0.41% 12.00 158 12.05 163 25.00
2019-11-11 9907 992192 349 11818232 12.00 12.00 11.85 11.85 0.15 -1.25% 11.85 243 11.90 29 24.69
2019-11-12 9907 300793 153 3576174 11.85 11.95 11.85 11.95 0.10 0.84% 11.90 34 11.95 95 24.90
2019-11-13 9907 317030 177 3765951 11.95 11.95 11.85 11.90 0.05 -0.42% 11.85 329 11.90 110 24.79
2019-11-14 9907 500712 214 5939385 11.90 11.90 11.80 11.90 0.00 0% 11.85 104 11.90 25 24.79
2019-11-15 9907 337960 123 4011969 11.90 11.90 11.85 11.90 0.00 0% 11.85 111 11.90 42 24.79
2019-11-18 9907 599750 239 7162350 11.90 12.00 11.85 11.95 0.05 0.42% 11.95 12 12.00 554 24.90
2019-11-19 9907 616149 186 7408038 11.95 12.10 11.90 12.05 0.10 0.84% 12.05 14 12.10 599 25.10
2019-11-20 9907 471819 259 5657378 12.05 12.05 11.95 12.00 0.05 -0.41% 12.00 23 12.05 20 25.00
2019-11-21 9907 366293 147 4371983 12.00 12.00 11.90 11.90 0.10 -0.83% 11.90 228 11.95 34 24.79
2019-11-22 9907 372725 163 4444502 11.90 12.00 11.90 11.95 0.05 0.42% 11.95 3 12.00 158 24.90
2019-11-25 9907 267402 109 3199874 11.90 12.00 11.90 12.00 0.05 0.42% 11.95 24 12.00 307 25.00
2019-11-26 9907 395488 165 4739976 12.00 12.00 11.95 12.00 0.00 0% 11.95 55 12.00 30 25.00
2019-11-27 9907 397818 189 4783766 12.00 12.05 12.00 12.05 0.05 0.42% 12.00 17 12.05 126 25.10
2019-11-28 9907 332699 155 3985199 12.05 12.05 11.95 11.95 0.10 -0.83% 11.95 46 12.00 98 24.90
2019-11-29 9907 651214 256 7755902 12.00 12.00 11.85 11.95 0.00 0% 11.90 5 11.95 20 24.90
2019-12-02 9907 566869 216 6735691 11.90 11.95 11.85 11.85 0.10 -0.84% 11.85 276 11.90 75 24.69
2019-12-03 9907 905893 279 10733128 11.85 11.90 11.80 11.85 0.00 0% 11.85 15 11.90 130 24.69
2019-12-04 9907 554178 197 6562354 11.90 11.90 11.80 11.85 0.00 0% 11.80 643 11.85 42 24.69
2019-12-05 9907 499767 228 5924883 11.85 11.90 11.85 11.85 0.00 0% 11.80 706 11.85 6 24.69
2019-12-06 9907 381755 161 4511006 11.85 11.85 11.80 11.80 0.05 -0.42% 11.80 565 11.85 531 24.58
2019-12-09 9907 923701 244 10949890 11.85 11.90 11.80 11.85 0.05 0.42% 11.85 119 11.90 88 24.69
2019-12-10 9907 437385 151 5181985 11.90 11.90 11.80 11.85 0.00 0% 11.80 463 11.85 4 24.69
2019-12-11 9907 491259 174 5818913 11.85 11.90 11.80 11.85 0.00 0% 11.85 11 11.90 155 24.69
2019-12-12 9907 516806 245 6155847 11.90 12.00 11.85 11.90 0.05 0.42% 11.85 218 11.90 2 24.79
2019-12-13 9907 587031 201 6987113 11.95 11.95 11.85 11.90 0.00 0% 11.85 158 11.90 17 24.79
2019-12-16 9907 455440 244 5440930 11.90 12.00 11.90 11.90 0.00 0% 11.90 73 11.95 26 24.79
2019-12-17 9907 689156 396 8217254 12.00 12.00 11.85 11.95 0.05 0.42% 11.90 35 11.95 34 24.90
2019-12-18 9907 754709 386 9021868 11.95 12.00 11.90 11.95 0.00 0% 11.95 6 12.00 403 24.90
2019-12-19 9907 478214 249 5692068 11.95 11.95 11.85 11.90 0.05 -0.42% 11.90 6 11.95 285 24.79
2019-12-20 9907 7105606 2110 83143496 11.95 11.95 11.55 11.55 0.35 -2.94% 11.50 149 11.55 272 24.06
2019-12-23 9907 2628299 675 30483713 11.60 11.65 11.55 11.60 0.05 0.43% 11.60 64 11.65 632 24.17
2019-12-24 9907 1799145 415 20861627 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 481 11.60 13 24.06
2019-12-25 9907 567490 215 6617902 11.65 11.70 11.60 11.65 0.10 0.87% 11.65 131 11.70 277 24.27
2019-12-26 9907 499678 163 5850229 11.65 11.75 11.65 11.70 0.05 0.43% 11.70 15 11.75 569 24.38
2019-12-27 9907 404985 158 4738870 11.70 11.75 11.65 11.65 0.05 -0.43% 11.65 206 11.70 81 24.27
2019-12-30 9907 1218961 269 14245339 11.65 11.75 11.65 11.70 0.05 0.43% 11.70 67 11.75 33 24.38
2019-12-31 9907 315265 130 3676946 11.70 11.70 11.65 11.65 0.05 -0.43% 11.65 168 11.70 305 24.27