全國(9937)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　40.30
0
0%		41.00
0.7
1.74%		 　　　40.60
-0.4
-0.98%		40.60
0
0%		41.00
0.4
0.99%		41.35
0.35
0.85%		 　40.80
-0.55
-1.33%		40.30
-0.5
-1.23%		40.20
-0.1
-0.25%		 40.30
0.1
0.25%		 　40.20
-0.1
-0.25%		40.35
0.15
0.37%		40.35
0
0%		40.35
0
0%		40.40
0.05
0.12%		 　40.40
0
0%		40.45
0.05
0.12%		40.70
0.25
0.62%		 40.52
2 月　　　　　　　　　　40.60
-0.1
-0.25%		40.55
-0.05
-0.12%		40.55
0
0%		40.65
0.1
0.25%		 　　40.50
-0.15
-0.37%		40.60
0.1
0.25%		40.60
0
0%		40.65
0.05
0.12%		40.75
0.1
0.25%		 　40.70
-0.05
-0.12%		40.80
0.1
0.25%		40.80
0
0%		 40.59
3 月　　　40.40
-0.4
-0.98%		40.65
0.25
0.62%		40.85
0.2
0.49%		40.65
-0.2
-0.49%		40.80
0.15
0.37%		 　40.85
0.05
0.12%		40.90
0.05
0.12%		40.80
-0.1
-0.24%		40.85
0.05
0.12%		40.90
0.05
0.12%		 　40.80
-0.1
-0.24%		40.90
0.1
0.25%		40.95
0.05
0.12%		40.30
-0.65
-1.59%		40.70
0.4
0.99%		 　40.50
-0.2
-0.49%		40.85
0.35
0.86%		40.80
-0.05
-0.12%		40.70
-0.1
-0.25%		40.90
0.2
0.49%		 40.8
4 月41.40
0.5
1.22%		41.95
0.55
1.33%		42.65
0.7
1.67%		 　　　42.75
0.1
0.23%		42.50
-0.25
-0.58%		42.50
0
0%		42.20
-0.3
-0.71%		42.05
-0.15
-0.36%		 　42.10
0.05
0.12%		 42.90
0.8
1.9%		42.70
-0.2
-0.47%		42.70
0
0%		 　43.00
0.3
0.7%		43.00
0
0%		42.90
-0.1
-0.23%		43.05
0.15
0.35%		43.00
-0.05
-0.12%		 　43.00
0
0%		43.30
0.3
0.7%		 42.66
5 月　43.20
-0.1
-0.23%		43.00
-0.2
-0.46%		 　43.40
0.4
0.93%		43.30
-0.1
-0.23%		43.20
-0.1
-0.23%		42.85
-0.35
-0.81%		43.00
0.15
0.35%		 　42.55
-0.45
-1.05%		42.55
0
0%		42.50
-0.05
-0.12%		42.50
0
0%		42.50
0
0%		 　42.50
0
0%		 　42.80
0.3
0.71%		42.35
-0.45
-1.05%		 　42.90
0.55
1.3%		42.80
-0.1
-0.23%		42.70
-0.1
-0.23%		42.80
0.1
0.23%		42.75
-0.05
-0.12%		42.81
6 月 　43.05
0.3
0.7%		42.80
-0.25
-0.58%		42.70
-0.1
-0.23%		42.75
0.05
0.12%		 　　42.65
-0.1
-0.23%		42.65
0
0%		42.90
0.25
0.59%		42.80
-0.1
-0.23%		42.95
0.15
0.35%		 　43.20
0.25
0.58%		42.90
-0.3
-0.69%		43.00
0.1
0.23%		43.30
0.3
0.7%		42.85
-0.45
-1.04%		 　43.30
0.45
1.05%		43.05
-0.25
-0.58%		42.75
-0.3
-0.7%		42.90
0.15
0.35%		42.80
-0.1
-0.23%		 42.93
7 月42.90
0.1
0.23%		42.95
0.05
0.12%		43.00
0.05
0.12%		43.15
0.15
0.35%		43.00
-0.15
-0.35%		 　42.95
-0.05
-0.12%		42.95
0
0%		42.90
-0.05
-0.12%		42.90
0
0%		42.95
0.05
0.12%		 　43.00
0.05
0.12%		43.20
0.2
0.47%		42.90
-0.3
-0.69%		43.05
0.15
0.35%		43.10
0.05
0.12%		 　43.00
-0.1
-0.23%		42.95
-0.05
-0.12%		43.10
0.15
0.35%		43.20
0.1
0.23%		43.50
0.3
0.69%		 　41.40
-2.1
-4.83%		41.30
-0.1
-0.24%		41.30
0
0%		42.78
8 月41.30
0
0%		41.25
-0.05
-0.12%		 　41.10
-0.15
-0.36%		40.90
-0.2
-0.49%		40.70
-0.2
-0.49%		41.30
0.6
1.47%		 　　41.25
-0.05
-0.12%		40.95
-0.3
-0.73%		40.50
-0.45
-1.1%		40.10
-0.4
-0.99%		40.10
0
0%		 　40.00
-0.1
-0.25%		40.00
0
0%		40.70
0.7
1.75%		41.00
0.3
0.74%		41.10
0.1
0.24%		 　40.65
-0.45
-1.09%		40.55
-0.1
-0.25%		40.55
0
0%		41.00
0.45
1.11%		40.65
-0.35
-0.85%		 40.76
9 月　41.15
0.5
1.23%		40.60
-0.55
-1.34%		40.80
0.2
0.49%		40.80
0
0%		40.60
-0.2
-0.49%		 　40.60
0
0%		40.70
0.1
0.25%		40.55
-0.15
-0.37%		40.70
0.15
0.37%		 　　41.00
0.3
0.74%		40.90
-0.1
-0.24%		41.40
0.5
1.22%		41.00
-0.4
-0.97%		40.90
-0.1
-0.24%		 　41.30
0.4
0.98%		41.30
0
0%		41.00
-0.3
-0.73%		40.90
-0.1
-0.24%		40.95
0.05
0.12%		 40.93
10 月41.00
0.05
0.12%		41.00
0
0%		41.00
0
0%		41.00
0
0%		 　41.20
0.2
0.49%		40.95
-0.25
-0.61%		41.00
0.05
0.12%		 　　　41.95
0.95
2.32%		41.95
0
0%		43.00
1.05
2.5%		43.00
0
0%		42.15
-0.85
-1.98%		 　42.70
0.55
1.3%		42.95
0.25
0.59%		42.90
-0.05
-0.12%		43.00
0.1
0.23%		43.00
0
0%		 　42.90
-0.1
-0.23%		42.60
-0.3
-0.7%		42.55
-0.05
-0.12%		42.55
0
0%		42.12
11 月42.70
0.15
0.35%		 　43.00
0.3
0.7%		42.95
-0.05
-0.12%		42.65
-0.3
-0.7%		42.95
0.3
0.7%		42.70
-0.25
-0.58%		 　　42.70
0
0%		42.95
0.25
0.59%		 42.65
-0.3
-0.7%		 　42.80
0.15
0.35%		42.50
-0.3
-0.7%		43.45
0.95
2.24%		43.20
-0.25
-0.58%		42.80
-0.4
-0.93%		 　42.95
0.15
0.35%		42.80
-0.15
-0.35%		42.80
0
0%		42.50
-0.3
-0.7%		41.55
-0.95
-2.24%		 42.74
12 月　42.25
0.7
1.68%		42.35
0.1
0.24%		42.35
0
0%		42.70
0.35
0.83%		42.75
0.05
0.12%		 　42.50
-0.25
-0.58%		42.70
0.2
0.47%		42.75
0.05
0.12%		42.75
0
0%		42.85
0.1
0.23%		 　42.90
0.05
0.12%		42.90
0
0%		43.50
0.6
1.4%		43.50
0
0%		43.55
0.05
0.11%		 　43.40
-0.15
-0.34%		45.70
2.3
5.3%		44.85
-0.85
-1.86%		44.45
-0.4
-0.89%		44.90
0.45
1.01%		 　44.60
-0.3
-0.67%		45.00
0.4
0.9%		43.41

說明:最高漲幅:5.3%最低跌幅:-4.83% 最高價:45.70最低價:40.00平均價:41.97,灰色底表示週末,漲135天(38.1)元,跌119天(-31.25)元,平盤45天
5%=1,3%=1,2%=11,1%=49,0%=118,-0%=2,-1%=4,-2%=46,-3%=67,

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 9937 2013 14 81120 40.30 40.30 40.30 40.30 0.05 0% 40.05 6 40.35 2 16.12
2019-01-03 9937 60077 44 2446307 40.10 41.00 40.10 41.00 0.70 1.74% 40.55 2 41.00 16 16.40
2019-01-08 9937 24006 29 968290 40.60 40.60 40.15 40.60 0.00 -0.98% 40.35 2 40.65 2 16.24
2019-01-09 9937 4250 22 173093 40.80 40.80 40.60 40.60 0.00 0% 40.50 14 40.70 2 16.24
2019-01-10 9937 51075 39 2089325 40.65 41.00 40.65 41.00 0.40 0.99% 40.80 1 41.00 12 16.40
2019-01-11 9937 59009 48 2421269 40.45 41.35 40.45 41.35 0.35 0.85% 41.35 10 41.40 5 16.54
2019-01-14 9937 20535 41 839361 41.35 41.35 40.70 40.80 0.55 -1.33% 40.80 1 41.00 6 16.32
2019-01-15 9937 31043 26 1254728 40.85 40.85 40.30 40.30 0.50 -1.23% 40.30 6 40.80 1 16.12
2019-01-16 9937 16007 22 646430 40.55 40.55 40.20 40.20 0.10 -0.25% 40.20 1 40.35 1 16.08
2019-01-18 9937 3009 12 121560 40.50 40.50 40.30 40.30 0.00 0.25% 40.25 1 40.50 10 16.12
2019-01-21 9937 17182 22 691530 40.35 40.35 40.20 40.20 0.10 -0.25% 40.20 1 40.55 1 16.08
2019-01-22 9937 4048 9 163200 40.30 40.35 40.30 40.35 0.15 0.37% 40.30 3 40.40 1 16.14
2019-01-23 9937 12116 19 488806 40.65 40.65 40.30 40.35 0.00 0% 40.35 33 40.50 1 16.14
2019-01-24 9937 23002 16 927430 40.35 40.50 40.25 40.35 0.00 0% 40.35 9 40.45 8 16.14
2019-01-25 9937 9554 19 385764 40.20 40.55 40.20 40.40 0.05 0.12% 40.35 2 40.50 2 16.16
2019-01-28 9937 10014 20 404910 40.75 40.75 40.40 40.40 0.00 0% 40.40 2 40.65 9 16.16
2019-01-29 9937 18009 23 727810 40.50 40.50 40.40 40.45 0.05 0.12% 40.45 1 40.50 2 16.18
2019-01-30 9937 21020 22 854506 40.45 40.75 40.45 40.70 0.25 0.62% 40.45 3 40.70 6 16.28
2019-02-11 9937 16020 31 649170 40.85 40.85 40.45 40.60 0.10 -0.25% 40.45 2 40.60 1 16.24
2019-02-12 9937 18675 27 757163 40.35 40.75 40.35 40.55 0.05 -0.12% 40.55 7 40.75 1 16.22
2019-02-13 9937 1522 12 61583 40.55 40.55 40.55 40.55 0.00 0% 40.55 10 40.80 7 16.22
2019-02-14 9937 14007 13 568280 40.65 40.65 40.55 40.65 0.10 0.25% 40.30 4 40.65 5 16.26
2019-02-18 9937 23091 39 936476 40.85 40.85 40.30 40.50 0.15 -0.37% 40.40 1 40.50 1 16.20
2019-02-19 9937 3243 18 131461 40.50 40.60 40.50 40.60 0.10 0.25% 40.40 5 40.65 2 16.24
2019-02-20 9937 83021 56 3373893 40.60 40.80 40.60 40.60 0.00 0% 40.60 13 40.80 27 16.24
2019-02-21 9937 40061 26 1628262 40.70 40.70 40.60 40.65 0.05 0.12% 40.65 13 40.75 1 16.26
2019-02-22 9937 22007 20 896030 40.65 40.75 40.65 40.75 0.10 0.25% 40.65 16 40.75 1 16.30
2019-02-25 9937 2042 44 83080 40.70 40.70 40.70 40.70 0.05 -0.12% 40.35 7 40.75 7 16.28
2019-02-26 9937 14093 31 570534 40.40 40.80 40.40 40.80 0.10 0.25% 40.40 1 40.80 7 16.32
2019-02-27 9937 22784 45 927568 40.40 40.80 40.40 40.80 0.00 0% 40.40 1 40.80 1 16.32
2019-03-04 9937 4258 35 172666 40.75 40.75 40.40 40.40 0.40 -0.98% 40.40 4 40.65 1 16.16
2019-03-05 9937 13877 31 562674 40.50 40.65 40.45 40.65 0.25 0.62% 40.65 1 40.70 1 16.26
2019-03-06 9937 13661 40 556822 40.65 40.85 40.65 40.85 0.20 0.49% 40.70 4 40.85 4 16.34
2019-03-07 9937 10111 21 410940 40.70 40.70 40.60 40.65 0.20 -0.49% 40.65 4 40.75 1 16.26
2019-03-08 9937 19056 39 777172 40.65 40.80 40.65 40.80 0.15 0.37% 40.75 5 40.80 1 16.32
2019-03-11 9937 14167 45 577460 40.80 40.85 40.55 40.85 0.05 0.12% 40.75 3 40.80 1 16.34
2019-03-12 9937 45599 29 1861022 40.65 40.90 40.65 40.90 0.05 0.12% 40.65 1 40.90 9 16.36
2019-03-13 9937 2056 19 83622 40.55 40.80 40.55 40.80 0.10 -0.24% 40.65 1 40.75 1 16.32
2019-03-14 9937 18018 26 735970 40.80 40.85 40.80 40.85 0.05 0.12% 40.70 1 40.80 2 16.34
2019-03-15 9937 1005 6 41100 40.90 40.90 40.90 40.90 0.05 0.12% 40.60 1 40.80 2 16.36
2019-03-18 9937 22028 38 900174 40.90 40.90 40.80 40.80 0.10 -0.24% 40.80 1 40.85 1 16.32
2019-03-19 9937 11104 27 453232 40.70 40.90 40.70 40.90 0.10 0.25% 40.70 4 40.85 5 16.36
2019-03-20 9937 18236 37 746004 40.75 41.00 40.75 40.95 0.05 0.12% 40.75 1 40.90 1 16.38
2019-03-21 9937 50248 51 2031573 40.80 40.80 40.30 40.30 0.65 -1.59% 40.30 7 40.40 19 16.12
2019-03-22 9937 30634 25 1243159 40.30 40.70 40.30 40.70 0.40 0.99% 40.60 1 40.70 4 16.28
2019-03-25 9937 9187 23 371392 40.35 40.60 40.35 40.50 0.20 -0.49% 40.50 3 40.65 1 16.20
2019-03-26 9937 15006547 40 547766690 40.60 40.85 40.60 40.85 0.35 0.86% 40.85 1 40.90 1 16.34
2019-03-27 9937 8872 17 361412 40.75 40.80 40.75 40.80 0.05 -0.12% 40.60 2 40.75 1 16.32
2019-03-28 9937 7513260 28 285538310 40.85 40.85 40.50 40.70 0.10 -0.25% 40.55 2 40.75 1 16.28
2019-03-29 9937 18517 23 756730 40.70 40.90 40.70 40.90 0.20 0.49% 40.55 3 41.00 6 17.18
2019-04-01 9937 50565 27 2086369 40.80 41.40 40.80 41.40 0.50 1.22% 41.00 5 41.40 2 17.40
2019-04-02 9937 124099 72 5194276 41.40 42.00 41.40 41.95 0.55 1.33% 41.90 1 41.95 10 17.63
2019-04-03 9937 79808 57 3371915 41.90 42.70 41.90 42.65 0.70 1.67% 42.50 5 42.60 12 17.92
2019-04-08 9937 29559 43 1261184 42.75 42.75 42.45 42.75 0.10 0.23% 42.65 15 42.75 6 17.96
2019-04-09 9937 13023 17 555425 42.75 42.75 42.50 42.50 0.25 -0.58% 42.50 2 42.75 6 17.86
2019-04-10 9937 23039 27 975203 42.50 42.60 42.00 42.50 0.00 0% 42.50 3 42.55 1 17.86
2019-04-11 9937 7047 10 298892 42.50 42.50 42.20 42.20 0.30 -0.71% 42.20 1 42.45 2 17.73
2019-04-12 9937 8408 18 353947 42.20 42.20 42.05 42.05 0.15 -0.36% 42.00 2 42.25 1 17.67
2019-04-15 9937 16059 44 676228 42.05 42.20 42.05 42.10 0.05 0.12% 42.05 8 42.10 4 17.69
2019-04-17 9937 69239 61 2941328 41.80 43.00 41.60 42.90 1.10 1.9% 42.05 2 42.90 5 18.03
2019-04-18 9937 7507002 13 304798284 43.40 43.40 42.40 42.70 0.20 -0.47% 42.40 4 43.00 4 17.94
2019-04-19 9937 128343 70 5514391 42.50 43.00 42.40 42.70 0.00 0% 42.55 2 43.05 2 17.94
2019-04-22 9937 105639 46 4539777 43.00 43.10 42.75 43.00 0.30 0.7% 42.75 3 43.00 2 18.07
2019-04-23 9937 43001 25 1848543 43.00 43.00 42.80 43.00 0.00 0% 42.80 1 43.05 4 18.07
2019-04-24 9937 35001 21 1504943 43.00 43.00 42.90 42.90 0.10 -0.23% 42.75 3 43.00 3 18.03
2019-04-25 9937 37105 25 1595619 43.00 43.05 43.00 43.05 0.15 0.35% 43.00 1 43.05 4 18.09
2019-04-26 9937 122942 102 5285406 43.05 43.05 42.80 43.00 0.05 -0.12% 42.90 6 43.00 5 18.07
2019-04-29 9937 134363 68 5774909 42.75 43.00 42.75 43.00 0.00 0% 42.85 4 43.05 16 18.07
2019-04-30 9937 18882 16 819326 43.05 44.00 43.00 43.30 0.30 0.7% 43.10 1 43.30 1 18.19
2019-05-02 9937 8120 19 351581 43.25 43.45 43.20 43.20 0.10 -0.23% 43.10 1 43.30 4 18.15
2019-05-03 9937 22002 14 946536 43.00 43.05 43.00 43.00 0.20 -0.46% 42.95 1 43.20 2 18.07
2019-05-06 9937 13000 12 556200 43.00 43.40 42.30 43.40 0.40 0.93% 42.70 1 43.20 1 18.24
2019-05-07 9937 31001 29 1327393 42.60 43.35 42.60 43.30 0.10 -0.23% 42.85 1 43.30 2 18.19
2019-05-08 9937 17524 24 752832 43.20 43.20 42.65 43.20 0.10 -0.23% 43.00 5 43.15 2 18.15
2019-05-09 9937 12055 15 519215 43.10 43.40 42.85 42.85 0.35 -0.81% 42.80 2 43.10 1 18.00
2019-05-10 9937 10254 12 439572 42.85 43.00 42.85 43.00 0.15 0.35% 42.80 1 43.00 1 18.07
2019-05-13 9937 54834 36 2341345 42.70 42.85 42.30 42.55 0.45 -1.05% 42.55 26 42.75 2 17.88
2019-05-14 9937 68655 57 2888459 41.60 42.60 41.60 42.55 0.00 0% 42.05 3 42.55 2 17.37
2019-05-15 9937 8014 9 340848 42.55 42.60 42.50 42.50 0.05 -0.12% 42.30 1 42.50 1 17.35
2019-05-16 9937 17999 18 773456 42.50 44.00 42.50 42.50 0.00 0% 42.20 9 42.50 1 17.35
2019-05-17 9937 19001 18 802092 42.10 42.50 42.10 42.50 0.00 0% 42.15 1 42.50 1 17.35
2019-05-20 9937 12001 4 509642 42.30 42.50 42.30 42.50 0.00 0% 42.25 1 42.50 1 17.35
2019-05-23 9937 29100 16 1242529 42.20 43.00 42.20 42.80 0.00 0.71% 42.80 4 42.90 2 17.47
2019-05-24 9937 41081 35 1746640 42.35 42.80 42.30 42.35 0.45 -1.05% 42.35 4 42.80 2 17.29
2019-05-27 9937 143000 113 6115550 42.25 43.40 42.25 42.90 0.55 1.3% 42.50 10 42.90 2 17.51
2019-05-28 9937 58000 49 2476500 42.50 42.80 42.50 42.80 0.10 -0.23% 42.80 2 42.85 1 17.47
2019-05-29 9937 61460 32 2623800 42.40 42.80 42.40 42.70 0.10 -0.23% 42.70 4 42.85 2 17.43
2019-05-30 9937 26504 21 1132942 43.00 43.00 42.65 42.80 0.10 0.23% 42.70 5 42.80 1 17.47
2019-05-31 9937 19005 21 814310 42.90 43.00 42.70 42.75 0.05 -0.12% 42.75 4 42.85 1 17.45
2019-06-03 9937 23000 19 983800 42.35 43.15 42.35 43.05 0.30 0.7% 42.80 3 43.05 2 17.57
2019-06-04 9937 10210 10 436787 43.00 43.00 42.75 42.80 0.25 -0.58% 42.75 5 42.90 3 17.47
2019-06-05 9937 47210 40 2016566 42.80 42.80 42.55 42.70 0.10 -0.23% 42.65 2 42.70 1 17.43
2019-06-06 9937 371000 151 15872550 42.65 42.95 42.50 42.75 0.05 0.12% 42.75 1 42.95 1 17.45
2019-06-10 9937 25491 20 1089489 43.40 43.40 42.65 42.65 0.10 -0.23% 42.65 1 43.10 3 17.41
2019-06-11 9937 113012 49 4836010 42.80 42.80 42.65 42.65 0.00 0% 42.65 3 42.85 5 17.41
2019-06-12 9937 29612 20 1266902 42.70 42.90 42.65 42.90 0.25 0.59% 42.70 4 42.90 1 17.51
2019-06-13 9937 28181 21 1204194 42.70 42.80 42.70 42.80 0.10 -0.23% 42.70 3 42.85 1 17.47
2019-06-14 9937 22100 24 949242 42.80 43.00 42.80 42.95 0.15 0.35% 42.85 5 43.00 5 17.53
2019-06-17 9937 16053 21 692179 43.00 43.20 43.00 43.20 0.25 0.58% 42.85 1 43.20 6 17.63
2019-06-18 9937 4001 5 171792 43.00 43.00 42.90 42.90 0.30 -0.69% 42.75 1 43.10 1 17.51
2019-06-19 9937 27077 30 1168901 43.60 43.60 42.90 43.00 0.10 0.23% 42.95 1 43.15 1 17.55
2019-06-20 9937 26000 21 1122800 42.80 43.45 42.80 43.30 0.30 0.7% 42.95 1 43.30 2 17.67
2019-06-21 9937 58301 55 2509372 43.25 43.30 42.75 42.85 0.45 -1.04% 42.75 4 42.85 1 17.49
2019-06-24 9937 65818 67 2840424 43.05 43.30 43.05 43.30 0.45 1.05% 42.90 2 43.40 2 17.67
2019-06-25 9937 5339 6 228943 42.75 43.05 42.75 43.05 0.25 -0.58% 42.85 1 42.95 2 17.57
2019-06-26 9937 38108 27 1631339 43.05 43.05 42.75 42.75 0.30 -0.7% 42.75 1 42.85 1 17.45
2019-06-27 9937 61032 47 2617271 43.00 43.00 42.75 42.90 0.15 0.35% 42.80 3 43.00 6 17.51
2019-06-28 9937 509296 40 21797068 42.80 42.80 42.70 42.80 0.10 -0.23% 42.75 5 42.90 2 17.47
2019-07-01 9937 14183 10 608595 42.95 42.95 42.80 42.90 0.10 0.23% 42.80 4 43.00 2 17.51
2019-07-02 9937 24001 17 1025292 42.60 42.95 42.60 42.95 0.05 0.12% 42.75 4 43.00 2 17.53
2019-07-03 9937 12200 11 524740 43.10 43.10 43.00 43.00 0.05 0.12% 42.80 11 43.00 7 17.55
2019-07-04 9937 6130 8 264409 43.10 43.15 43.10 43.15 0.15 0.35% 42.95 1 43.10 2 17.61
2019-07-05 9937 17424 16 751054 43.15 43.20 43.00 43.00 0.15 -0.35% 42.95 1 43.10 1 17.55
2019-07-08 9937 19618 16 842561 43.00 43.00 42.90 42.95 0.05 -0.12% 42.90 4 43.00 1 17.53
2019-07-09 9937 45667 14 1961997 42.75 43.00 42.75 42.95 0.00 0% 42.85 3 43.00 2 17.53
2019-07-10 9937 35225 23 1513802 42.95 43.15 42.90 42.90 0.05 -0.12% 42.90 7 43.05 2 17.51
2019-07-11 9937 18001 10 772442 42.90 43.00 42.90 42.90 0.00 0% 42.90 5 43.00 1 17.51
2019-07-12 9937 116099 54 4989241 43.10 43.20 42.95 42.95 0.05 0.12% 42.90 8 43.00 2 17.53
2019-07-15 9937 26231 24 1129724 43.00 43.35 43.00 43.00 0.05 0.12% 43.00 2 43.15 2 17.55
2019-07-16 9937 285001 82 12229593 43.00 43.20 42.90 43.20 0.20 0.47% 42.90 10 43.25 6 17.63
2019-07-17 9937 119000 93 5114550 42.95 43.35 42.85 42.90 0.30 -0.69% 42.90 4 43.05 1 17.51
2019-07-18 9937 429500 135 18448273 42.95 43.20 42.90 43.05 0.15 0.35% 42.95 6 43.15 2 17.57
2019-07-19 9937 219496 71 9428301 43.05 43.10 42.95 43.10 0.05 0.12% 42.95 13 43.15 1 17.59
2019-07-22 9937 56182 26 2416116 43.10 43.10 43.00 43.00 0.10 -0.23% 43.00 1 43.10 3 17.55
2019-07-23 9937 268000 110 11511550 43.00 43.05 42.95 42.95 0.05 -0.12% 42.90 7 42.95 13 17.53
2019-07-24 9937 381000 143 16367800 42.80 43.20 42.80 43.10 0.15 0.35% 43.10 6 43.25 2 17.59
2019-07-25 9937 19060 16 823516 43.45 43.45 43.15 43.20 0.10 0.23% 43.20 2 43.25 3 17.63
2019-07-26 9937 439900 163 18912849 43.20 43.50 42.95 43.50 0.30 0.69% 43.20 4 43.50 2 17.76
2019-07-29 9937 101294 71 4191641 41.45 41.50 41.20 41.40 0.00 -4.83% 41.40 6 41.45 1 16.90
2019-07-30 9937 146000 62 6030350 41.30 41.40 41.30 41.30 0.10 -0.24% 41.30 3 41.40 2 16.86
2019-07-31 9937 236064 72 9750442 41.30 41.50 41.30 41.30 0.00 0% 41.30 3 41.50 3 16.86
2019-08-01 9937 7001 5 289141 41.30 41.30 41.30 41.30 0.00 0% 41.20 2 41.30 5 16.86
2019-08-02 9937 2026 5 83522 41.20 41.25 41.20 41.25 0.05 -0.12% 41.20 2 41.25 4 16.84
2019-08-05 9937 4155 6 171532 41.10 41.50 41.10 41.10 0.15 -0.36% 41.10 2 41.40 1 16.78
2019-08-06 9937 21088 14 860716 40.75 41.05 40.75 40.90 0.20 -0.49% 40.90 1 41.10 1 16.69
2019-08-07 9937 9001 8 367391 40.95 40.95 40.70 40.70 0.20 -0.49% 40.70 1 40.90 4 16.61
2019-08-08 9937 7000 7 286550 40.80 41.30 40.80 41.30 0.60 1.47% 40.80 1 41.30 3 16.86
2019-08-12 9937 39088 40 1609029 40.70 41.45 40.70 41.25 0.05 -0.12% 41.00 1 41.25 1 16.84
2019-08-13 9937 10195 11 418724 41.40 41.40 40.95 40.95 0.30 -0.73% 40.90 5 41.00 18 17.13
2019-08-14 9937 40002 32 1631381 40.95 40.95 40.50 40.50 0.45 -1.1% 40.50 5 40.85 1 16.95
2019-08-15 9937 124153 69 4995595 40.50 41.10 40.00 40.10 0.40 -0.99% 40.10 6 40.15 19 16.78
2019-08-16 9937 50113 32 2012008 40.20 40.20 40.10 40.10 0.00 0% 40.10 36 40.20 5 16.78
2019-08-19 9937 55744 52 2231494 40.10 40.10 40.00 40.00 0.10 -0.25% 40.00 8 40.10 2 16.74
2019-08-20 9937 16000 13 640500 40.00 40.10 40.00 40.00 0.00 0% 40.00 8 40.10 2 16.74
2019-08-21 9937 52291 50 2125497 40.10 41.50 40.10 40.70 0.70 1.75% 40.55 10 40.70 3 17.03
2019-08-22 9937 11011 15 449051 40.70 41.00 40.45 41.00 0.30 0.74% 40.85 8 40.90 1 17.15
2019-08-23 9937 8170 8 334753 40.95 41.10 40.65 41.10 0.10 0.24% 40.55 2 41.40 1 17.20
2019-08-26 9937 10095 11 410199 40.50 40.90 40.50 40.65 0.45 -1.09% 40.65 1 41.20 1 17.01
2019-08-27 9937 6001 7 243640 40.65 40.65 40.55 40.55 0.10 -0.25% 40.50 17 40.60 2 16.97
2019-08-28 9937 12002 11 485230 40.40 40.55 40.40 40.55 0.00 0% 40.45 2 40.55 1 16.97
2019-08-29 9937 5873 8 239630 40.55 41.00 40.55 41.00 0.45 1.11% 40.50 6 40.60 2 17.15
2019-08-30 9937 3244 6 131967 40.70 40.70 40.65 40.65 0.35 -0.85% 40.60 1 40.70 5 17.01
2019-09-02 9937 11030 18 448069 40.65 41.15 40.40 41.15 0.50 1.23% 40.50 1 41.10 2 17.22
2019-09-03 9937 5131 8 208917 41.10 41.10 40.60 40.60 0.55 -1.34% 40.60 12 40.70 1 16.99
2019-09-04 9937 22034 19 894986 40.60 40.80 40.50 40.80 0.20 0.49% 40.80 1 40.90 2 17.07
2019-09-05 9937 5001 5 203440 40.60 40.80 40.60 40.80 0.00 0% 40.55 2 40.90 4 17.07
2019-09-06 9937 8844 9 360527 40.90 40.90 40.60 40.60 0.20 -0.49% 40.60 2 40.75 2 16.99
2019-09-09 9937 27003 21 1093770 40.40 40.60 40.40 40.60 0.00 0% 40.55 2 40.60 2 16.99
2019-09-10 9937 5024 7 204228 40.60 40.70 40.60 40.70 0.10 0.25% 40.50 2 40.70 2 17.03
2019-09-11 9937 9294 7 377136 40.70 40.70 40.55 40.55 0.15 -0.37% 40.55 1 40.60 2 16.97
2019-09-12 9937 23100 25 941369 41.30 41.30 40.65 40.70 0.15 0.37% 40.70 1 40.80 6 17.03
2019-09-16 9937 111079 73 4542608 40.85 41.10 40.80 41.00 0.30 0.74% 40.95 4 41.00 3 17.15
2019-09-17 9937 132049 65 5406444 40.90 41.00 40.85 40.90 0.10 -0.24% 40.85 8 41.00 4 17.11
2019-09-18 9937 90001 81 3692991 40.90 41.40 40.90 41.40 0.50 1.22% 40.95 6 41.40 1 17.32
2019-09-19 9937 24080 16 987311 41.00 41.00 41.00 41.00 0.40 -0.97% 40.95 8 41.00 2 17.15
2019-09-20 9937 24013 18 982781 41.00 41.10 40.90 40.90 0.10 -0.24% 40.85 2 41.00 4 17.11
2019-09-23 9937 43678 23 1791600 41.30 41.30 41.00 41.30 0.40 0.98% 40.95 6 41.30 1 17.28
2019-09-24 9937 14001 13 576491 41.10 41.35 41.00 41.30 0.00 0% 41.00 6 41.30 10 17.28
2019-09-25 9937 18355 18 756493 41.80 41.80 41.00 41.00 0.30 -0.73% 41.00 5 41.05 2 17.15
2019-09-26 9937 29012 26 1187894 41.00 41.00 40.90 40.90 0.10 -0.24% 40.90 3 41.05 3 17.11
2019-09-27 9937 247200 123 10121228 40.95 41.05 40.85 40.95 0.05 0.12% 40.95 2 41.15 1 17.13
2019-10-01 9937 211891 110 8679589 41.30 41.30 40.90 41.00 0.05 0.12% 41.00 3 41.20 7 17.15
2019-10-02 9937 212595 79 8716395 41.00 41.00 41.00 41.00 0.00 0% 41.00 7 41.10 1 17.15
2019-10-03 9937 38436 19 1577638 41.50 41.50 41.00 41.00 0.00 0% 41.00 9 41.05 3 17.15
2019-10-04 9937 353150 166 14479000 41.10 41.15 40.95 41.00 0.00 0% 41.00 1 41.25 2 17.15
2019-10-07 9937 403098 139 16526718 41.00 41.20 40.95 41.20 0.20 0.49% 40.95 9 41.20 3 17.24
2019-10-08 9937 11291 9 462631 41.20 41.20 40.95 40.95 0.25 -0.61% 40.90 5 40.95 1 17.13
2019-10-09 9937 9010 6 369411 41.00 41.00 41.00 41.00 0.05 0.12% 41.00 5 41.15 8 17.15
2019-10-14 9937 7538113 51 301624884 41.15 43.10 41.15 41.95 0.95 2.32% 41.50 3 42.00 3 17.55
2019-10-15 9937 18261 20 763082 41.65 41.95 41.65 41.95 0.00 0% 41.75 1 41.95 2 17.55
2019-10-16 9937 155836 116 6655338 41.95 43.00 41.95 43.00 1.05 2.5% 43.00 1 43.70 1 17.99
2019-10-17 9937 19802 20 851235 43.20 43.20 42.80 43.00 0.00 0% 42.60 7 42.95 3 17.99
2019-10-18 9937 30300 26 1291779 42.90 43.00 42.15 42.15 0.85 -1.98% 42.15 2 42.80 2 17.64
2019-10-21 9937 12406 14 526035 42.25 42.70 42.25 42.70 0.55 1.3% 42.30 2 42.70 1 17.87
2019-10-22 9937 35184 22 1508202 42.80 42.95 42.80 42.95 0.25 0.59% 42.80 2 42.95 8 17.97
2019-10-23 9937 18377 20 790097 43.05 43.10 42.85 42.90 0.05 -0.12% 42.85 5 43.10 4 17.95
2019-10-24 9937 24001 15 1032142 43.10 43.10 42.95 43.00 0.10 0.23% 42.60 1 43.00 12 17.99
2019-10-25 9937 21027 16 906256 43.00 43.50 42.90 43.00 0.00 0% 42.70 3 43.00 13 17.99
2019-10-28 9937 30000 22 1280250 42.00 42.90 42.00 42.90 0.10 -0.23% 42.50 5 42.90 21 17.95
2019-10-29 9937 12657 11 539290 42.90 42.90 42.50 42.60 0.30 -0.7% 42.50 9 42.70 11 17.82
2019-10-30 9937 20128 16 856176 43.50 43.50 42.45 42.55 0.05 -0.12% 42.55 1 42.60 1 17.80
2019-10-31 9937 18218 14 772959 42.45 42.55 42.30 42.55 0.00 0% 42.35 1 42.60 6 17.80
2019-11-01 9937 5140 7 218084 42.35 42.70 42.35 42.70 0.15 0.35% 42.40 1 42.70 1 17.87
2019-11-04 9937 24195 22 1039426 42.75 43.10 42.70 43.00 0.30 0.7% 43.00 1 43.05 5 17.99
2019-11-05 9937 12028 10 516392 43.00 43.00 42.65 42.95 0.05 -0.12% 42.95 1 43.00 23 17.97
2019-11-06 9937 1537 4 65418 42.65 42.65 42.65 42.65 0.30 -0.7% 42.60 6 42.85 1 17.85
2019-11-07 9937 40027 32 1707349 43.00 43.00 42.40 42.95 0.30 0.7% 42.60 1 42.95 1 17.97
2019-11-08 9937 2200 4 93779 42.55 42.70 42.55 42.70 0.25 -0.58% 42.50 3 42.65 1 17.87
2019-11-12 9937 16000 12 680750 42.90 42.90 42.40 42.70 0.00 0% 42.45 2 42.70 4 17.87
2019-11-13 9937 28030 27 1202084 42.80 42.95 42.80 42.95 0.25 0.59% 42.80 1 42.95 1 18.05
2019-11-15 9937 28050 16 1189832 42.45 42.65 42.20 42.65 0.00 -0.7% 42.40 14 42.70 4 17.92
2019-11-18 9937 6003 9 256626 42.65 42.80 42.65 42.80 0.15 0.35% 42.55 1 42.80 2 17.98
2019-11-19 9937 4100 5 175150 42.80 42.80 42.50 42.50 0.30 -0.7% 42.50 2 42.80 3 17.86
2019-11-20 9937 29352 33 1269756 43.50 43.50 43.00 43.45 0.95 2.24% 42.60 1 43.45 8 18.26
2019-11-21 9937 4700 7 202219 42.80 43.20 42.70 43.20 0.25 -0.58% 42.80 2 43.05 1 18.15
2019-11-22 9937 1121010 13 44905329 43.20 43.20 42.80 42.80 0.40 -0.93% 42.80 1 43.00 14 17.98
2019-11-25 9937 1006000 6 40257350 42.80 42.95 42.80 42.95 0.15 0.35% 42.80 2 43.10 2 18.05
2019-11-26 9937 7121 10 305553 43.40 43.40 42.80 42.80 0.15 -0.35% 42.80 6 42.90 4 17.98
2019-11-27 9937 16000 12 685150 42.80 43.20 42.75 42.80 0.00 0% 42.80 3 42.85 1 17.98
2019-11-28 9937 25100 25 1069519 42.80 42.80 42.50 42.50 0.30 -0.7% 42.50 8 42.55 2 17.86
2019-11-29 9937 68000 56 2864800 42.50 42.55 41.55 41.55 0.95 -2.24% 41.80 4 41.95 2 17.46
2019-12-02 9937 4393 9 185015 42.50 42.50 41.90 42.25 0.70 1.68% 42.15 1 42.30 3 17.75
2019-12-03 9937 3001 4 126992 42.25 42.35 42.25 42.35 0.10 0.24% 42.35 4 42.40 8 17.79
2019-12-04 9937 10369 9 437934 41.95 42.35 41.95 42.35 0.00 0% 42.10 6 42.35 1 17.79
2019-12-05 9937 13002 12 554834 42.35 42.70 42.35 42.70 0.35 0.83% 42.30 1 42.70 1 17.94
2019-12-06 9937 30400 22 1292690 42.25 42.80 42.15 42.75 0.05 0.12% 42.35 1 42.75 4 17.96
2019-12-09 9937 3088 5 130967 42.50 42.50 42.50 42.50 0.25 -0.58% 42.50 3 42.70 1 17.86
2019-12-10 9937 6030 9 256478 42.50 42.70 42.50 42.70 0.20 0.47% 42.50 1 42.70 6 17.94
2019-12-11 9937 17309 17 738862 42.70 42.75 42.40 42.75 0.05 0.12% 42.70 3 42.75 1 17.96
2019-12-12 9937 25016 18 1068729 42.60 42.75 42.60 42.75 0.00 0% 42.65 1 42.80 5 17.96
2019-12-13 9937 10436 11 445223 42.50 42.85 42.50 42.85 0.10 0.23% 42.70 1 42.85 2 18.00
2019-12-16 9937 30050 32 1288045 42.90 42.90 42.55 42.90 0.05 0.12% 42.70 1 42.90 4 18.03
2019-12-17 9937 2004 5 85969 42.90 42.90 42.90 42.90 0.00 0% 42.75 1 42.80 1 18.03
2019-12-18 9937 40436 40 1738735 42.80 43.50 42.75 43.50 0.60 1.4% 43.15 1 43.45 10 18.28
2019-12-19 9937 32347 30 1399538 43.70 43.70 43.00 43.50 0.00 0% 43.40 1 43.50 13 18.28
2019-12-20 9937 17100 18 745250 43.50 43.65 43.50 43.55 0.05 0.11% 43.45 3 43.50 1 18.30
2019-12-23 9937 5206 9 225127 43.30 43.40 43.10 43.40 0.15 -0.34% 43.05 1 43.40 1 18.24
2019-12-24 9937 264854 181 11920035 43.45 45.90 43.05 45.70 2.30 5.3% 45.35 1 45.70 10 19.20
2019-12-25 9937 44131 37 1992048 45.70 45.70 44.80 44.85 0.85 -1.86% 44.80 2 45.00 2 18.84
2019-12-26 9937 17188 18 762959 44.30 44.70 44.20 44.45 0.40 -0.89% 44.40 1 44.45 2 18.68
2019-12-27 9937 19000 11 852800 44.85 44.95 44.85 44.90 0.45 1.01% 44.65 2 44.90 8 18.87
2019-12-30 9937 7066 12 315685 44.70 44.85 44.60 44.60 0.30 -0.67% 44.50 2 44.85 3 18.74
2019-12-31 9937 51244 43 2301330 44.35 45.50 44.35 45.00 0.40 0.9% 45.00 18 45.20 5 18.91