茂順(9942)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　70.00
0
0%		72.00
2
2.86%		72.50
0.5
0.69%		 　73.80
1.3
1.79%		73.80
0
0%		71.70
-2.1
-2.85%		70.40
-1.3
-1.81%		70.00
-0.4
-0.57%		 　69.20
-0.8
-1.14%		69.60
0.4
0.58%		70.20
0.6
0.86%		 71.00
0.8
1.14%		 　70.80
-0.2
-0.28%		70.50
-0.3
-0.42%		70.60
0.1
0.14%		70.10
-0.5
-0.71%		70.40
0.3
0.43%		 　70.30
-0.1
-0.14%		70.20
-0.1
-0.14%		70.40
0.2
0.28%		 70.9
2 月　　　　　　　　　　70.90
0.5
0.71%		71.10
0.2
0.28%		70.90
-0.2
-0.28%		70.80
-0.1
-0.14%		 　　70.80
0
0%		70.80
0
0%		70.60
-0.2
-0.28%		71.10
0.5
0.71%		71.00
-0.1
-0.14%		 　72.20
1.2
1.69%		72.20
0
0%		71.60
-0.6
-0.83%		 71.37
3 月　　　71.90
0.3
0.42%		71.50
-0.4
-0.56%		71.40
-0.1
-0.14%		70.90
-0.5
-0.7%		70.80
-0.1
-0.14%		 　71.10
0.3
0.42%		71.40
0.3
0.42%		72.00
0.6
0.84%		72.80
0.8
1.11%		72.70
-0.1
-0.14%		 　72.40
-0.3
-0.41%		72.10
-0.3
-0.41%		72.90
0.8
1.11%		72.80
-0.1
-0.14%		72.90
0.1
0.14%		 　71.80
-1.1
-1.51%		72.30
0.5
0.7%		72.20
-0.1
-0.14%		72.60
0.4
0.55%		72.30
-0.3
-0.41%		 72.07
4 月72.80
0.5
0.69%		72.90
0.1
0.14%		73.30
0.4
0.55%		 　　　74.30
1
1.36%		74.80
0.5
0.67%		74.30
-0.5
-0.67%		73.70
-0.6
-0.81%		73.30
-0.4
-0.54%		 　73.30
0
0%		 74.20
0.9
1.23%		73.20
-1
-1.35%		73.50
0.3
0.41%		 　73.30
-0.2
-0.27%		72.90
-0.4
-0.55%		72.90
0
0%		73.00
0.1
0.14%		72.70
-0.3
-0.41%		 　72.10
-0.6
-0.83%		72.20
0.1
0.14%		 73.28
5 月　72.00
-0.2
-0.28%		72.00
0
0%		 　71.60
-0.4
-0.56%		71.60
0
0%		71.30
-0.3
-0.42%		71.50
0.2
0.28%		72.00
0.5
0.7%		 　71.10
-0.9
-1.25%		71.20
0.1
0.14%		71.30
0.1
0.14%		71.50
0.2
0.28%		71.60
0.1
0.14%		 　71.20
-0.4
-0.56%		 71.70
0.5
0.7%		71.20
-0.5
-0.7%		71.80
0.6
0.84%		 　73.30
1.5
2.09%		72.50
-0.8
-1.09%		72.70
0.2
0.28%		72.80
0.1
0.14%		72.90
0.1
0.14%		71.83
6 月 　72.70
-0.2
-0.27%		72.30
-0.4
-0.55%		72.50
0.2
0.28%		72.00
-0.5
-0.69%		 　　71.80
-0.2
-0.28%		71.60
-0.2
-0.28%		71.60
0
0%		71.90
0.3
0.42%		71.60
-0.3
-0.42%		 　72.00
0.4
0.56%		72.20
0.2
0.28%		72.50
0.3
0.42%		72.70
0.2
0.28%		72.70
0
0%		 　73.20
0.5
0.69%		72.90
-0.3
-0.41%		72.90
0
0%		73.00
0.1
0.14%		72.60
-0.4
-0.55%		 72.43
7 月72.90
0.3
0.41%		73.10
0.2
0.27%		72.60
-0.5
-0.68%		72.70
0.1
0.14%		72.90
0.2
0.28%		 　73.50
0.6
0.82%		73.60
0.1
0.14%		73.60
0
0%		73.30
-0.3
-0.41%		73.40
0.1
0.14%		 　73.60
0.2
0.27%		75.00
1.4
1.9%		74.70
-0.3
-0.4%		74.50
-0.2
-0.27%		74.00
-0.5
-0.67%		 　73.80
-0.2
-0.27%		74.00
0.2
0.27%		74.30
0.3
0.41%		74.30
0
0%		74.40
0.1
0.13%		 　74.80
0.4
0.54%		75.00
0.2
0.27%		70.40
-4.6
-6.13%		73.71
8 月70.20
-0.2
-0.28%		69.90
-0.3
-0.43%		 　69.20
-0.7
-1%		68.90
-0.3
-0.43%		68.90
0
0%		68.90
0
0%		 　　69.70
0.8
1.16%		70.40
0.7
1%		70.70
0.3
0.43%		70.30
-0.4
-0.57%		70.50
0.2
0.28%		 　70.70
0.2
0.28%		70.60
-0.1
-0.14%		71.10
0.5
0.71%		70.90
-0.2
-0.28%		70.90
0
0%		 　70.80
-0.1
-0.14%		70.70
-0.1
-0.14%		70.70
0
0%		70.80
0.1
0.14%		71.00
0.2
0.28%		 70.28
9 月　71.00
0
0%		70.80
-0.2
-0.28%		70.80
0
0%		70.80
0
0%		71.30
0.5
0.71%		 　71.50
0.2
0.28%		71.60
0.1
0.14%		71.30
-0.3
-0.42%		71.40
0.1
0.14%		 　　71.00
-0.4
-0.56%		70.90
-0.1
-0.14%		70.80
-0.1
-0.14%		70.80
0
0%		70.90
0.1
0.14%		 　70.90
0
0%		70.90
0
0%		70.30
-0.6
-0.85%		70.10
-0.2
-0.28%		70.00
-0.1
-0.14%		 70.8
10 月70.10
0.1
0.14%		69.90
-0.2
-0.29%		69.90
0
0%		69.80
-0.1
-0.14%		 　69.70
-0.1
-0.14%		69.80
0.1
0.14%		70.10
0.3
0.43%		 　　　70.20
0.1
0.14%		70.60
0.4
0.57%		70.60
0
0%		70.40
-0.2
-0.28%		70.10
-0.3
-0.43%		 　70.30
0.2
0.29%		70.30
0
0%		70.10
-0.2
-0.28%		70.40
0.3
0.43%		70.20
-0.2
-0.28%		 　70.40
0.2
0.28%		70.40
0
0%		70.40
0
0%		70.20
-0.2
-0.28%		70.18
11 月70.40
0.2
0.28%		 　70.40
0
0%		70.40
0
0%		70.30
-0.1
-0.14%		70.20
-0.1
-0.14%		70.20
0
0%		 　70.20
0
0%		70.10
-0.1
-0.14%		70.10
0
0%		69.90
-0.2
-0.29%		69.90
0
0%		 　69.80
-0.1
-0.14%		69.60
-0.2
-0.29%		69.60
0
0%		69.20
-0.4
-0.57%		69.20
0
0%		 　69.20
0
0%		69.20
0
0%		69.80
0.6
0.87%		69.10
-0.7
-1%		69.40
0.3
0.43%		 69.78
12 月　69.10
-0.3
-0.43%		69.50
0.4
0.58%		69.60
0.1
0.14%		69.10
-0.5
-0.72%		69.00
-0.1
-0.14%		 　69.00
0
0%		69.40
0.4
0.58%		69.60
0.2
0.29%		69.60
0
0%		69.50
-0.1
-0.14%		 　69.80
0.3
0.43%		69.80
0
0%		69.60
-0.2
-0.29%		69.50
-0.1
-0.14%		69.60
0.1
0.14%		 　69.80
0.2
0.29%		70.00
0.2
0.29%		70.00
0
0%		70.00
0
0%		70.10
0.1
0.14%		 　70.10
0
0%		70.10
0
0%		69.63

說明:最高漲幅:2.86%最低跌幅:-6.13% 最高價:75.00最低價:68.90平均價:71.35,灰色底表示週末,漲133天(52)元,跌115天(-43.9)元,平盤55天
3%=1,2%=7,1%=43,0%=137,-0%=1,-1%=1,-2%=3,-3%=36,-4%=74,

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 9942 229000 160 15905800 68.00 70.50 67.80 70.00 2.40 0% 69.90 13 70.10 1 12.59
2019-01-03 9942 279014 210 19678922 70.10 72.50 69.00 72.00 2.00 2.86% 72.00 15 72.10 2 12.95
2019-01-04 9942 271432 99 19591833 71.30 72.90 71.00 72.50 0.50 0.69% 72.50 49 72.60 1 13.04
2019-01-07 9942 188846 142 13810348 72.90 73.80 72.50 73.80 1.30 1.79% 73.70 1 73.80 2 13.27
2019-01-08 9942 163501 91 12037821 73.80 74.00 73.30 73.80 0.00 0% 73.80 25 74.00 2 13.27
2019-01-09 9942 129128 129 9287527 73.90 73.90 71.50 71.70 2.10 -2.85% 71.70 3 71.80 4 12.90
2019-01-10 9942 131050 114 9275575 71.70 71.70 70.20 70.40 1.30 -1.81% 70.40 3 70.60 2 12.66
2019-01-11 9942 145150 112 10155755 70.30 70.30 69.70 70.00 0.40 -0.57% 70.10 1 70.80 2 12.59
2019-01-14 9942 98213 84 6835673 70.00 70.10 69.20 69.20 0.80 -1.14% 69.30 1 69.90 3 12.45
2019-01-15 9942 109000 94 7583100 69.30 70.50 69.00 69.60 0.40 0.58% 69.60 8 69.90 1 12.52
2019-01-16 9942 64040 48 4491740 70.80 70.80 69.90 70.20 0.60 0.86% 70.20 2 70.60 2 12.63
2019-01-18 9942 41000 23 2873500 70.10 71.00 69.80 71.00 1.10 1.14% 70.20 4 71.00 3 12.77
2019-01-21 9942 52012 38 3688655 71.00 71.10 70.70 70.80 0.20 -0.28% 70.80 4 71.00 7 12.73
2019-01-22 9942 29178 24 2062901 70.80 70.80 70.50 70.50 0.30 -0.42% 70.50 7 70.80 16 12.68
2019-01-23 9942 21000 20 1479800 70.50 70.60 70.30 70.60 0.10 0.14% 70.60 1 71.00 3 12.70
2019-01-24 9942 87200 83 6110159 70.40 70.60 69.80 70.10 0.50 -0.71% 70.10 1 70.20 1 12.61
2019-01-25 9942 39000 34 2739600 70.20 70.40 70.00 70.40 0.30 0.43% 70.30 3 70.40 3 12.66
2019-01-28 9942 36000 25 2532000 70.40 70.40 70.10 70.30 0.10 -0.14% 70.30 7 70.40 10 12.64
2019-01-29 9942 47000 40 3296800 70.10 70.30 70.00 70.20 0.10 -0.14% 70.10 4 70.20 2 12.63
2019-01-30 9942 79000 43 5548200 70.20 70.40 70.20 70.40 0.20 0.28% 70.40 9 70.60 3 12.66
2019-02-11 9942 36352 36 2565831 70.50 71.00 70.30 70.90 0.50 0.71% 70.80 1 70.90 1 12.75
2019-02-12 9942 69145 50 4908254 70.80 71.90 70.40 71.10 0.20 0.28% 71.10 1 71.40 1 12.79
2019-02-13 9942 70000 54 4958200 71.20 71.20 70.60 70.90 0.20 -0.28% 70.90 4 71.20 2 12.75
2019-02-14 9942 65000 43 4605000 71.00 71.00 70.70 70.80 0.10 -0.14% 70.80 10 71.00 3 12.73
2019-02-18 9942 124150 88 8782094 72.00 72.00 70.30 70.80 0.10 0% 70.70 1 70.80 4 12.73
2019-02-19 9942 40204 30 2845666 70.90 70.90 70.50 70.80 0.00 0% 70.80 5 71.00 2 12.73
2019-02-20 9942 119190 88 8420585 70.80 70.80 70.50 70.60 0.20 -0.28% 70.60 2 70.80 8 12.70
2019-02-21 9942 123149 93 8697867 70.60 71.10 70.50 71.10 0.50 0.71% 71.00 2 71.20 4 12.79
2019-02-22 9942 92538 73 6566436 71.10 71.10 70.70 71.00 0.10 -0.14% 70.80 9 71.00 3 12.77
2019-02-25 9942 144215 107 10303173 71.20 72.30 71.00 72.20 1.20 1.69% 72.00 16 72.20 2 12.99
2019-02-26 9942 144001 113 10425573 72.80 72.90 72.00 72.20 0.00 0% 72.20 2 72.30 1 12.99
2019-02-27 9942 102009 85 7288148 72.20 72.20 71.00 71.60 0.60 -0.83% 71.60 3 71.80 1 12.88
2019-03-04 9942 111141 93 7978122 72.10 72.30 71.50 71.90 0.30 0.42% 71.90 5 72.10 3 12.93
2019-03-05 9942 126300 98 9053950 71.60 72.00 71.50 71.50 0.40 -0.56% 71.50 4 71.80 7 12.86
2019-03-06 9942 44100 39 3150350 71.50 71.50 71.20 71.40 0.10 -0.14% 71.40 3 71.50 16 12.84
2019-03-07 9942 120278 98 8555277 71.50 71.50 70.90 70.90 0.50 -0.7% 70.90 4 71.10 2 12.75
2019-03-08 9942 77000 68 5447200 70.80 71.00 70.50 70.80 0.10 -0.14% 70.70 8 70.80 1 12.73
2019-03-11 9942 106280 88 7524060 70.80 71.20 70.60 71.10 0.30 0.42% 70.90 2 71.10 1 12.79
2019-03-12 9942 78000 55 5555200 71.50 71.50 71.00 71.40 0.30 0.42% 71.20 2 71.40 3 12.84
2019-03-13 9942 156000 102 11238000 71.40 72.30 71.20 72.00 0.60 0.84% 72.00 27 72.10 2 12.95
2019-03-14 9942 120000 91 8710200 72.10 73.00 72.10 72.80 0.80 1.11% 72.60 5 72.80 1 13.09
2019-03-15 9942 70000 56 5100000 73.30 73.40 72.50 72.70 0.10 -0.14% 72.50 3 72.70 2 13.08
2019-03-18 9942 56100 34 4067590 72.70 72.70 72.30 72.40 0.30 -0.41% 72.40 2 72.50 3 13.02
2019-03-19 9942 56335 49 4061855 72.30 72.30 72.00 72.10 0.30 -0.41% 72.00 3 72.10 7 12.97
2019-03-20 9942 126030 85 9155505 72.10 73.60 72.00 72.90 0.80 1.11% 72.40 1 72.90 1 13.11
2019-03-21 9942 54000 43 3925700 73.00 73.00 72.40 72.80 0.10 -0.14% 72.70 5 72.80 2 13.09
2019-03-22 9942 45529 44 3308138 72.80 72.90 72.50 72.90 0.10 0.14% 72.80 2 72.90 2 13.11
2019-03-25 9942 93000 75 6690600 72.70 72.70 71.60 71.80 1.10 -1.51% 71.80 7 72.00 3 12.91
2019-03-26 9942 96167 81 6933007 72.20 72.50 71.80 72.30 0.50 0.7% 72.30 3 72.60 1 13.00
2019-03-27 9942 68138 58 4915360 72.60 72.60 71.90 72.20 0.10 -0.14% 72.20 5 72.60 2 13.67
2019-03-28 9942 66170 53 4773194 72.20 72.60 71.90 72.60 0.40 0.55% 72.40 1 72.80 3 13.75
2019-03-29 9942 91017 68 6578241 72.60 72.60 72.00 72.30 0.30 -0.41% 72.30 7 72.40 10 13.69
2019-04-01 9942 129070 76 9376073 72.50 73.00 72.30 72.80 0.50 0.69% 72.70 2 72.90 1 13.79
2019-04-02 9942 102300 79 7470410 73.40 73.50 72.60 72.90 0.10 0.14% 72.90 1 73.00 15 13.81
2019-04-03 9942 93412 72 6837988 73.40 73.50 72.90 73.30 0.40 0.55% 73.10 2 73.40 4 13.88
2019-04-08 9942 185005 130 13684280 73.40 74.50 73.40 74.30 1.00 1.36% 74.20 4 74.30 4 14.07
2019-04-09 9942 139104 113 10407400 74.50 75.10 74.40 74.80 0.50 0.67% 74.80 8 74.90 1 14.17
2019-04-10 9942 108000 95 8025300 74.80 74.80 73.80 74.30 0.50 -0.67% 74.30 9 74.50 33 14.07
2019-04-11 9942 92004 70 6797600 74.10 74.20 73.60 73.70 0.60 -0.81% 73.80 3 73.90 5 13.96
2019-04-12 9942 75060 60 5491669 73.50 73.50 73.00 73.30 0.40 -0.54% 73.30 2 73.40 3 13.88
2019-04-15 9942 76200 60 5579500 73.50 73.50 73.00 73.30 0.00 0% 73.10 1 73.30 11 13.88
2019-04-17 9942 83340 68 6136440 73.50 74.20 73.30 74.20 0.40 1.23% 74.20 1 74.50 7 14.05
2019-04-18 9942 73217 64 5395149 74.20 74.20 73.20 73.20 1.00 -1.35% 73.20 5 73.30 12 13.86
2019-04-19 9942 101530 59 7464396 73.20 74.50 73.00 73.50 0.30 0.41% 73.50 1 74.20 1 13.92
2019-04-22 9942 84288 67 6188009 73.50 73.60 73.20 73.30 0.20 -0.27% 73.30 17 73.50 5 13.88
2019-04-23 9942 47640 37 3479264 73.50 73.50 72.90 72.90 0.40 -0.55% 72.90 6 73.00 4 13.81
2019-04-24 9942 92000 64 6693100 73.40 73.40 72.50 72.90 0.00 0% 72.80 3 72.90 1 13.81
2019-04-25 9942 81040 61 5878636 72.60 73.00 72.30 73.00 0.10 0.14% 72.80 1 73.10 2 13.83
2019-04-26 9942 31079 31 2257425 73.00 73.00 72.50 72.70 0.30 -0.41% 72.50 5 72.80 24 13.77
2019-04-29 9942 92074 75 6634002 72.70 72.70 71.70 72.10 0.60 -0.83% 72.10 7 72.30 2 13.66
2019-04-30 9942 100001 82 7190772 72.20 72.20 71.60 72.20 0.10 0.14% 72.00 10 72.40 3 13.67
2019-05-02 9942 64010 67 4608519 72.20 72.20 71.90 72.00 0.20 -0.28% 71.90 7 72.20 1 13.64
2019-05-03 9942 76000 62 5468900 72.00 72.20 71.70 72.00 0.00 0% 72.00 3 72.20 1 13.64
2019-05-06 9942 84000 65 6029600 72.00 72.00 71.60 71.60 0.40 -0.56% 71.60 10 71.90 1 13.56
2019-05-07 9942 106000 99 7577300 71.60 71.70 71.30 71.60 0.00 0% 71.50 9 71.70 1 13.56
2019-05-08 9942 60069 45 4289674 71.50 71.60 71.30 71.30 0.30 -0.42% 71.30 15 71.50 3 13.50
2019-05-09 9942 158000 128 11441000 77.00 77.00 71.30 71.50 0.20 0.28% 71.40 1 71.50 8 13.54
2019-05-10 9942 113362 86 8094271 71.50 72.00 71.20 72.00 0.50 0.7% 71.40 2 71.90 1 13.64
2019-05-13 9942 93120 71 6638391 71.80 71.80 71.00 71.10 0.90 -1.25% 71.10 2 71.20 2 13.47
2019-05-14 9942 100681 73 7134791 70.40 71.40 70.00 71.20 0.10 0.14% 70.90 2 71.30 1 12.95
2019-05-15 9942 35021 28 2500406 71.30 71.50 71.30 71.30 0.10 0.14% 71.30 6 71.50 10 12.96
2019-05-16 9942 37016 35 2650758 71.50 71.90 71.40 71.50 0.20 0.28% 71.50 4 71.60 1 13.00
2019-05-17 9942 37000 34 2648900 71.60 71.70 71.50 71.60 0.10 0.14% 71.50 14 71.60 2 13.02
2019-05-20 9942 68055 43 4861504 71.60 71.60 71.00 71.20 0.40 -0.56% 71.20 3 71.30 2 12.95
2019-05-22 9942 34070 25 2436389 71.50 71.70 71.40 71.70 0.00 0.7% 71.50 5 71.70 1 13.04
2019-05-23 9942 58824 39 4192628 71.50 71.60 71.00 71.20 0.50 -0.7% 71.20 4 71.30 1 12.95
2019-05-24 9942 35000 28 2509200 71.50 71.90 71.50 71.80 0.60 0.84% 71.60 5 71.80 9 13.05
2019-05-27 9942 127000 87 9219000 71.80 73.80 71.80 73.30 1.50 2.09% 73.00 3 73.30 1 13.33
2019-05-28 9942 44000 32 3199900 73.00 73.20 72.50 72.50 0.80 -1.09% 72.40 6 73.00 4 13.18
2019-05-29 9942 42000 25 3046700 72.70 72.90 72.20 72.70 0.20 0.28% 72.50 1 72.70 1 13.22
2019-05-30 9942 79000 48 5751400 72.50 73.00 72.40 72.80 0.10 0.14% 72.80 1 73.00 13 13.24
2019-05-31 9942 65182 59 4756076 72.80 73.20 72.80 72.90 0.10 0.14% 72.90 1 73.00 4 13.25
2019-06-03 9942 97000 61 7041700 72.70 72.70 72.40 72.70 0.20 -0.27% 72.60 13 72.80 3 13.22
2019-06-04 9942 45001 34 3258773 72.60 72.70 72.30 72.30 0.40 -0.55% 72.30 2 72.40 6 13.15
2019-06-05 9942 40000 33 2899300 72.30 72.60 72.30 72.50 0.20 0.28% 72.40 1 72.50 3 13.18
2019-06-06 9942 72000 53 5193100 72.50 72.50 72.00 72.00 0.50 -0.69% 72.00 18 72.10 2 13.09
2019-06-10 9942 78350 62 5630450 72.30 72.30 71.60 71.80 0.20 -0.28% 71.70 14 71.90 2 13.05
2019-06-11 9942 40720 41 2916754 71.80 71.80 71.50 71.60 0.20 -0.28% 71.50 5 71.80 20 13.02
2019-06-12 9942 41001 33 2930372 71.60 71.60 71.30 71.60 0.00 0% 71.60 1 71.70 2 13.02
2019-06-13 9942 38200 28 2743000 71.60 71.90 71.50 71.90 0.30 0.42% 71.80 4 71.90 2 13.07
2019-06-14 9942 65000 42 4665600 72.00 72.00 71.60 71.60 0.30 -0.42% 71.60 5 71.70 2 13.02
2019-06-17 9942 65000 45 4675700 71.60 72.00 71.60 72.00 0.40 0.56% 71.90 2 72.00 1 13.09
2019-06-18 9942 62161 42 4478720 72.00 72.20 71.80 72.20 0.20 0.28% 71.90 4 72.20 14 13.13
2019-06-19 9942 68001 48 4921373 72.20 72.60 72.20 72.50 0.30 0.42% 72.30 3 72.50 1 13.18
2019-06-20 9942 75000 66 5451400 72.50 72.80 72.50 72.70 0.20 0.28% 72.70 3 72.80 11 13.22
2019-06-21 9942 36300 36 2638800 72.70 72.80 72.60 72.70 0.00 0% 72.70 1 72.80 13 13.22
2019-06-24 9942 75000 61 5465300 72.80 73.20 72.50 73.20 0.50 0.69% 73.00 5 73.20 2 13.31
2019-06-25 9942 52080 43 3793880 73.10 73.20 72.60 72.90 0.30 -0.41% 72.70 1 73.00 4 13.25
2019-06-26 9942 22000 21 1600300 73.00 73.00 72.60 72.90 0.00 0% 72.60 29 73.00 3 13.25
2019-06-27 9942 18300 21 1334659 73.00 73.00 72.80 73.00 0.10 0.14% 72.90 3 73.00 3 13.27
2019-06-28 9942 59420 45 4319260 72.70 73.00 72.50 72.60 0.40 -0.55% 72.60 8 72.90 6 13.20
2019-07-01 9942 55000 41 4009900 72.60 73.00 72.60 72.90 0.30 0.41% 72.90 1 73.00 6 13.25
2019-07-02 9942 42330 38 3091055 73.00 73.20 72.80 73.10 0.20 0.27% 73.00 1 73.10 8 13.29
2019-07-03 9942 86000 69 6248000 73.10 73.10 72.40 72.60 0.50 -0.68% 72.80 2 72.90 2 13.20
2019-07-04 9942 40000 33 2906600 73.00 73.00 72.50 72.70 0.10 0.14% 72.70 1 72.80 1 13.22
2019-07-05 9942 51000 38 3710400 72.60 73.00 72.60 72.90 0.20 0.28% 72.80 2 73.00 8 13.25
2019-07-08 9942 140000 81 10242500 73.00 73.50 72.90 73.50 0.60 0.82% 73.30 1 73.60 2 13.36
2019-07-09 9942 113300 90 8341040 73.60 73.90 73.50 73.60 0.10 0.14% 73.50 4 73.60 1 13.38
2019-07-10 9942 104432 86 7680622 73.40 73.80 73.20 73.60 0.00 0% 73.60 8 73.70 1 13.38
2019-07-11 9942 88000 62 6456000 73.70 73.80 73.10 73.30 0.30 -0.41% 73.20 6 73.30 1 13.33
2019-07-12 9942 63000 55 4630600 73.40 73.70 73.40 73.40 0.10 0.14% 73.30 8 73.40 3 13.35
2019-07-15 9942 74015 67 5448032 73.60 73.70 73.50 73.60 0.20 0.27% 73.50 2 73.60 2 13.38
2019-07-16 9942 174000 145 12977600 73.70 75.20 73.70 75.00 1.40 1.9% 74.90 4 75.00 3 13.64
2019-07-17 9942 72100 65 5392919 75.00 75.00 74.50 74.70 0.30 -0.4% 74.70 2 75.00 8 13.58
2019-07-18 9942 44000 39 3276600 74.70 74.70 74.20 74.50 0.20 -0.27% 74.60 1 74.70 2 13.55
2019-07-19 9942 74001 62 5488175 74.60 74.60 74.00 74.00 0.50 -0.67% 74.10 1 74.20 1 13.45
2019-07-22 9942 92185 71 6800110 73.70 74.00 73.50 73.80 0.20 -0.27% 73.90 1 74.00 5 13.42
2019-07-23 9942 70000 43 5170200 74.00 74.00 73.60 74.00 0.20 0.27% 73.90 12 74.00 16 13.45
2019-07-24 9942 122100 88 9036629 74.00 74.40 73.80 74.30 0.30 0.41% 74.20 5 74.30 1 13.51
2019-07-25 9942 139137 103 10336584 74.30 74.50 74.00 74.30 0.00 0% 74.10 3 74.40 2 13.51
2019-07-26 9942 107277 78 7975821 74.40 74.60 74.10 74.40 0.10 0.13% 74.40 3 74.50 2 13.53
2019-07-29 9942 136443 110 10175355 74.40 74.90 74.40 74.80 0.40 0.54% 74.80 7 74.90 4 13.60
2019-07-30 9942 319630 254 23833964 74.90 75.00 74.10 75.00 0.20 0.27% 74.90 8 75.00 8 13.64
2019-07-31 9942 324768 263 22881647 70.80 70.80 69.70 70.40 0.00 -6.13% 70.30 31 70.40 9 12.80
2019-08-01 9942 127276 90 8936728 70.40 70.40 70.10 70.20 0.20 -0.28% 70.10 7 70.30 6 12.76
2019-08-02 9942 147402 111 10307640 70.20 70.20 69.80 69.90 0.30 -0.43% 69.90 1 70.00 2 12.71
2019-08-05 9942 89000 78 6166200 69.90 69.90 69.10 69.20 0.70 -1% 69.20 21 69.50 9 12.58
2019-08-06 9942 114500 94 7854800 68.80 69.00 68.00 68.90 0.30 -0.43% 68.90 1 69.00 5 12.53
2019-08-07 9942 108072 87 7459032 69.20 69.40 68.90 68.90 0.00 0% 68.90 18 69.00 2 12.53
2019-08-08 9942 48050 40 3314080 68.90 69.10 68.80 68.90 0.00 0% 68.90 12 69.10 8 12.53
2019-08-12 9942 101400 76 7055480 69.20 70.00 69.00 69.70 0.80 1.16% 69.70 3 69.90 2 12.67
2019-08-13 9942 78078 51 5465999 69.80 70.50 69.70 70.40 0.70 1% 70.20 2 70.40 1 12.85
2019-08-14 9942 78100 66 5523989 70.50 71.00 70.50 70.70 0.30 0.43% 70.70 1 70.80 1 12.90
2019-08-15 9942 48040 47 3376023 70.70 70.70 69.80 70.30 0.40 -0.57% 70.10 3 70.40 3 12.83
2019-08-16 9942 35000 25 2460700 70.30 70.60 69.90 70.50 0.20 0.28% 70.50 4 70.60 6 12.86
2019-08-19 9942 55949 51 3947203 70.50 70.70 70.30 70.70 0.20 0.28% 70.60 2 70.70 1 12.90
2019-08-20 9942 41085 33 2896768 70.70 70.70 70.20 70.60 0.10 -0.14% 70.50 5 70.70 4 12.88
2019-08-21 9942 103500 73 7338100 70.60 71.10 70.60 71.10 0.50 0.71% 71.00 1 71.10 6 12.97
2019-08-22 9942 40180 36 2854015 71.10 71.20 70.80 70.90 0.20 -0.28% 70.90 2 71.10 1 12.94
2019-08-23 9942 46141 39 3270437 71.00 71.00 70.80 70.90 0.00 0% 70.90 2 71.30 5 12.94
2019-08-26 9942 34000 32 2406900 70.40 71.00 70.30 70.80 0.10 -0.14% 70.80 10 70.90 1 12.92
2019-08-27 9942 37001 36 2613871 70.80 70.80 70.50 70.70 0.10 -0.14% 70.60 3 70.70 1 12.90
2019-08-28 9942 43496 38 3077016 70.70 70.80 70.60 70.70 0.00 0% 70.70 1 70.80 8 12.90
2019-08-29 9942 10100 11 714300 70.70 70.80 70.70 70.80 0.10 0.14% 70.80 1 70.90 4 12.92
2019-08-30 9942 47100 41 3345210 71.00 71.10 70.90 71.00 0.20 0.28% 70.90 7 71.10 12 12.96
2019-09-02 9942 54200 38 3847620 71.00 71.20 70.80 71.00 0.00 0% 71.00 4 71.20 4 12.96
2019-09-03 9942 53100 44 3768639 71.10 71.10 70.80 70.80 0.20 -0.28% 70.80 8 71.10 6 12.92
2019-09-04 9942 23333 24 1651443 70.90 70.90 70.60 70.80 0.00 0% 70.80 2 71.00 2 12.92
2019-09-05 9942 60100 48 4256400 70.80 71.00 70.60 70.80 0.00 0% 70.80 8 71.00 18 12.92
2019-09-06 9942 71100 53 5059459 70.90 71.40 70.90 71.30 0.50 0.71% 71.30 2 71.50 6 13.01
2019-09-09 9942 77900 66 5563147 71.40 71.50 71.30 71.50 0.20 0.28% 71.50 5 71.80 8 13.05
2019-09-10 9942 48000 36 3436100 71.40 71.80 71.40 71.60 0.10 0.14% 71.60 2 71.70 6 13.07
2019-09-11 9942 106100 70 7550100 71.60 71.60 70.80 71.30 0.30 -0.42% 71.10 2 71.30 9 13.01
2019-09-12 9942 81300 63 5772890 71.20 71.40 70.80 71.40 0.10 0.14% 71.10 1 71.40 7 13.03
2019-09-16 9942 85711 73 6090835 71.40 71.40 70.90 71.00 0.40 -0.56% 70.90 7 71.10 7 12.96
2019-09-17 9942 33182 34 2353529 71.00 71.00 70.80 70.90 0.10 -0.14% 70.90 8 71.00 6 12.94
2019-09-18 9942 75698 72 5358116 70.80 71.00 70.60 70.80 0.10 -0.14% 70.70 7 70.80 9 12.92
2019-09-19 9942 46050 37 3257040 70.80 71.10 70.50 70.80 0.00 0% 70.80 3 71.00 1 12.92
2019-09-20 9942 14108 18 1000468 71.00 71.00 70.80 70.90 0.10 0.14% 70.90 1 71.00 13 12.94
2019-09-23 9942 35000 29 2481600 70.90 71.10 70.80 70.90 0.00 0% 70.90 2 71.00 9 12.94
2019-09-24 9942 9100 11 645309 70.90 71.00 70.90 70.90 0.00 0% 70.80 2 70.90 1 12.94
2019-09-25 9942 46000 42 3239900 70.80 70.80 70.10 70.30 0.60 -0.85% 70.30 7 70.50 1 12.83
2019-09-26 9942 58021 54 4072618 70.40 70.40 70.10 70.10 0.20 -0.28% 70.10 13 70.30 7 12.79
2019-09-27 9942 61030 58 4273230 70.10 70.10 69.90 70.00 0.10 -0.14% 70.00 2 70.10 5 12.77
2019-10-01 9942 69073 61 4843952 70.40 70.40 69.90 70.10 0.10 0.14% 70.00 7 70.20 6 12.79
2019-10-02 9942 84000 73 5872100 70.10 70.10 69.80 69.90 0.20 -0.29% 69.80 27 70.00 6 12.76
2019-10-03 9942 61050 58 4261550 69.80 70.00 69.70 69.90 0.00 0% 69.90 3 70.00 13 12.76
2019-10-04 9942 58226 52 4070455 69.90 70.20 69.70 69.80 0.10 -0.14% 69.80 1 70.10 2 12.74
2019-10-07 9942 104064 75 7261824 70.00 70.00 69.70 69.70 0.10 -0.14% 69.60 15 69.70 1 12.72
2019-10-08 9942 57099 45 3980849 69.70 69.80 69.60 69.80 0.10 0.14% 69.80 2 70.00 9 12.74
2019-10-09 9942 28050 27 1965850 70.00 70.30 70.00 70.10 0.30 0.43% 70.00 9 70.20 2 12.79
2019-10-14 9942 62210 47 4364830 70.20 70.30 70.00 70.20 0.10 0.14% 70.00 7 70.30 17 12.81
2019-10-15 9942 86446 85 6068063 70.20 70.60 69.90 70.60 0.40 0.57% 70.20 2 70.60 1 12.88
2019-10-16 9942 36000 34 2535800 70.50 70.60 70.30 70.60 0.00 0% 70.30 5 70.60 57 12.88
2019-10-17 9942 45009 38 3160133 70.60 70.60 70.00 70.40 0.20 -0.28% 70.30 2 70.50 9 12.85
2019-10-18 9942 63001 53 4415670 70.40 70.40 70.00 70.10 0.30 -0.43% 70.10 1 70.40 26 12.79
2019-10-21 9942 78479 57 5517517 70.60 70.60 70.20 70.30 0.20 0.29% 70.20 14 70.30 62 12.83
2019-10-22 9942 164000 87 11532500 70.40 70.60 70.10 70.30 0.00 0% 70.20 16 70.30 23 12.83
2019-10-23 9942 84040 56 5902323 70.30 70.60 70.10 70.10 0.20 -0.28% 70.10 29 70.30 75 12.79
2019-10-24 9942 37705 42 2652601 70.20 70.50 70.20 70.40 0.30 0.43% 70.30 1 70.50 2 12.85
2019-10-25 9942 45000 34 3165500 70.50 70.50 70.20 70.20 0.20 -0.28% 70.20 31 70.40 15 12.81
2019-10-28 9942 102000 68 7176400 70.40 70.50 70.20 70.40 0.20 0.28% 70.30 24 70.40 9 12.85
2019-10-29 9942 81500 64 5739600 70.50 70.50 70.30 70.40 0.00 0% 70.40 17 70.50 4 12.85
2019-10-30 9942 95001 77 6694471 70.60 70.60 70.40 70.40 0.00 0% 70.40 15 70.50 8 12.85
2019-10-31 9942 69071 49 4863241 70.40 70.60 70.20 70.20 0.20 -0.28% 70.30 1 70.50 5 12.81
2019-11-01 9942 43500 40 3059250 70.20 70.50 70.20 70.40 0.20 0.28% 70.30 1 70.50 1 12.85
2019-11-04 9942 104000 62 7313000 70.50 70.50 70.20 70.40 0.00 0% 70.30 8 70.40 29 12.85
2019-11-05 9942 95001 83 6673570 70.40 70.50 70.00 70.40 0.00 0% 70.30 1 70.40 79 12.85
2019-11-06 9942 104501 90 7344119 70.40 70.40 70.10 70.30 0.10 -0.14% 70.30 5 70.40 49 12.83
2019-11-07 9942 60625 41 4258761 70.30 70.30 70.10 70.20 0.10 -0.14% 70.10 30 70.30 33 12.81
2019-11-08 9942 128072 84 8979812 70.20 70.20 70.00 70.20 0.00 0% 70.10 20 70.30 3 12.81
2019-11-11 9942 125155 103 8773689 70.30 70.40 70.00 70.20 0.00 0% 70.20 7 70.30 1 12.81
2019-11-12 9942 88225 64 6189462 70.20 70.20 70.10 70.10 0.10 -0.14% 70.10 4 70.20 66 12.79
2019-11-13 9942 119100 82 8341900 70.10 70.20 70.00 70.10 0.00 0% 70.00 31 70.10 71 13.75
2019-11-14 9942 64425 47 4506346 70.10 70.10 69.80 69.90 0.20 -0.29% 69.90 15 70.00 25 13.71
2019-11-15 9942 76211 64 5322289 70.10 70.10 69.70 69.90 0.00 0% 69.90 9 70.00 18 13.71
2019-11-18 9942 136080 100 9488039 69.90 70.00 69.60 69.80 0.10 -0.14% 69.80 6 70.00 4 13.69
2019-11-19 9942 119041 88 8293874 69.90 69.90 69.60 69.60 0.20 -0.29% 69.60 1 69.80 50 13.65
2019-11-20 9942 60000 43 4165500 69.60 69.60 69.30 69.60 0.00 0% 69.50 1 69.60 48 13.65
2019-11-21 9942 116619 100 8077220 69.60 69.60 69.10 69.20 0.40 -0.57% 69.20 8 69.30 13 13.57
2019-11-22 9942 157000 75 10846600 69.20 69.20 68.90 69.20 0.00 0% 69.10 3 69.20 2 13.57
2019-11-25 9942 158080 75 10934800 69.20 69.50 69.00 69.20 0.00 0% 69.10 3 69.20 1 13.57
2019-11-26 9942 161039 93 11135684 69.80 69.80 69.00 69.20 0.00 0% 69.40 1 69.60 2 13.57
2019-11-27 9942 259002 135 18105842 69.70 70.50 69.40 69.80 0.60 0.87% 69.80 7 70.10 1 13.69
2019-11-28 9942 261300 161 18168300 70.00 70.30 69.10 69.10 0.70 -1% 69.10 10 69.60 10 13.55
2019-11-29 9942 65000 47 4504400 69.80 69.80 69.10 69.40 0.30 0.43% 69.20 3 69.50 3 13.61
2019-12-02 9942 155100 76 10726200 69.30 69.30 69.10 69.10 0.30 -0.43% 69.10 12 69.20 2 13.55
2019-12-03 9942 279050 118 19377100 69.10 69.80 69.10 69.50 0.40 0.58% 69.50 7 69.60 2 13.63
2019-12-04 9942 238000 132 16492200 69.60 69.70 69.00 69.60 0.10 0.14% 69.30 7 69.60 2 13.65
2019-12-05 9942 180220 92 12483600 69.60 69.60 69.00 69.10 0.50 -0.72% 69.20 3 69.30 1 13.55
2019-12-06 9942 288116 194 19905501 69.60 69.70 68.90 69.00 0.10 -0.14% 68.90 23 69.00 8 13.53
2019-12-09 9942 199305 129 13737628 69.00 69.30 68.70 69.00 0.00 0% 68.80 4 69.00 3 13.53
2019-12-10 9942 228000 169 15734100 69.10 69.50 68.70 69.40 0.40 0.58% 69.00 5 69.40 2 13.61
2019-12-11 9942 223174 153 15440797 69.50 69.70 68.90 69.60 0.20 0.29% 69.10 4 69.60 3 13.65
2019-12-12 9942 54000 44 3746800 69.60 69.60 69.20 69.60 0.00 0% 69.40 4 69.60 9 13.65
2019-12-13 9942 38010 35 2638500 69.60 69.60 69.30 69.50 0.10 -0.14% 69.40 10 69.60 3 13.63
2019-12-16 9942 62200 58 4325477 69.30 69.90 69.10 69.80 0.30 0.43% 69.50 11 69.80 12 13.69
2019-12-17 9942 120000 85 8375600 69.80 70.00 69.60 69.80 0.00 0% 69.70 12 69.80 2 13.69
2019-12-18 9942 66856 49 4657720 69.80 69.80 69.40 69.60 0.20 -0.29% 69.60 4 69.80 15 13.65
2019-12-19 9942 88149 59 6122315 69.60 69.70 69.30 69.50 0.10 -0.14% 69.40 2 69.70 2 13.63
2019-12-20 9942 35044 32 2440680 69.50 69.70 69.50 69.60 0.10 0.14% 69.60 7 69.80 10 13.65
2019-12-23 9942 39550 36 2751488 69.70 69.80 69.50 69.80 0.20 0.29% 69.70 1 69.80 14 13.69
2019-12-24 9942 146200 94 10227300 69.80 70.20 69.50 70.00 0.20 0.29% 69.90 5 70.10 4 13.73
2019-12-25 9942 36300 24 2539540 69.60 70.00 69.60 70.00 0.00 0% 69.90 4 70.10 9 13.73
2019-12-26 9942 45664 36 3197780 70.00 70.10 69.90 70.00 0.00 0% 70.00 7 70.10 20 13.73
2019-12-27 9942 98036 68 6869626 70.00 70.10 70.00 70.10 0.10 0.14% 70.10 1 70.20 6 13.75
2019-12-30 9942 27125 39 1902359 70.10 70.20 70.10 70.10 0.00 0% 70.10 13 70.20 18 13.75
2019-12-31 9942 41030 29 2875509 70.10 70.20 70.00 70.10 0.00 0% 70.00 9 70.10 4 13.75