中宇(1535)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　42.80
0
0%		42.40
-0.4
-0.93%		41.90
-0.5
-1.18%		41.80
-0.1
-0.24%		 　43.45
1.65
3.95%		42.90
-0.55
-1.27%		43.30
0.4
0.93%		47.60
4.3
9.93%		51.50
3.9
8.19%		 　49.90
-1.6
-3.11%		49.30
-0.6
-1.2%		50.00
0.7
1.42%		49.00
-1
-2%		48.10
-0.9
-1.84%		 　48.60
0.5
1.04%		48.40
-0.2
-0.41%		48.30
-0.1
-0.21%		47.85
-0.45
-0.93%		47.40
-0.45
-0.94%		 　47.20
-0.2
-0.42%		47.00
-0.2
-0.42%		47.40
0.4
0.85%		46.74
2 月47.75
0.35
0.74%		47.50
-0.25
-0.52%		 　46.45
-1.05
-2.21%		43.75
-2.7
-5.81%		44.00
0.25
0.57%		44.10
0.1
0.23%		42.75
-1.35
-3.06%		 　42.90
0.15
0.35%		 　　　　　　　44.20
1.3
3.03%		43.90
-0.3
-0.68%		44.50
0.6
1.37%		 　44.55
0.05
0.11%		45.00
0.45
1.01%		 44.77
3 月45.20
0.2
0.44%		44.95
-0.25
-0.55%		 　44.65
-0.3
-0.67%		44.40
-0.25
-0.56%		44.80
0.4
0.9%		46.20
1.4
3.13%		47.25
1.05
2.27%		 　46.80
-0.45
-0.95%		46.95
0.15
0.32%		46.80
-0.15
-0.32%		47.90
1.1
2.35%		 　　　47.10
-0.8
-1.67%		47.50
0.4
0.85%		45.50
-2
-4.21%		44.10
-1.4
-3.08%		 　43.25
-0.85
-1.93%		43.70
0.45
1.04%		43.25
-0.45
-1.03%		44.20
0.95
2.2%		45.25
1.05
2.38%		45.10
-0.15
-0.33%		45.47
4 月 46.40
1.3
2.88%		46.40
0
0%		 　　　　46.40
0
0%		46.40
0
0%		46.40
0
0%		45.40
-1
-2.16%		45.25
-0.15
-0.33%		 　44.55
-0.7
-1.55%		45.00
0.45
1.01%		44.65
-0.35
-0.78%		44.60
-0.05
-0.11%		44.35
-0.25
-0.56%		 　44.65
0.3
0.68%		44.00
-0.65
-1.46%		44.20
0.2
0.45%		43.90
-0.3
-0.68%		44.00
0.1
0.23%		 　44.10
0.1
0.23%		 45.03
5 月　43.95
-0.15
-0.34%		43.95
0
0%		43.40
-0.55
-1.25%		 　44.00
0.6
1.38%		44.20
0.2
0.45%		43.95
-0.25
-0.57%		43.40
-0.55
-1.25%		42.60
-0.8
-1.84%		 　41.90
-0.7
-1.64%		42.35
0.45
1.07%		42.10
-0.25
-0.59%		41.80
-0.3
-0.71%		41.70
-0.1
-0.24%		 　42.05
0.35
0.84%		41.95
-0.1
-0.24%		42.50
0.55
1.31%		43.20
0.7
1.65%		43.45
0.25
0.58%		 　43.50
0.05
0.12%		42.90
-0.6
-1.38%		42.50
-0.4
-0.93%		42.50
0
0%		42.9
6 月42.10
-0.4
-0.94%		 　42.20
0.1
0.24%		42.10
-0.1
-0.24%		42.65
0.55
1.31%		 42.40
-0.25
-0.59%		 　42.35
-0.05
-0.12%		42.50
0.15
0.35%		42.00
-0.5
-1.18%		42.10
0.1
0.24%		41.90
-0.2
-0.48%		 　　42.20
0.3
0.72%		41.90
-0.3
-0.71%		41.65
-0.25
-0.6%		41.20
-0.45
-1.08%		 　41.10
-0.1
-0.24%		41.75
0.65
1.58%		39.95
-1.8
-4.31%		38.40
-1.55
-3.88%		38.90
0.5
1.3%		 41.45
7 月　39.10
0.2
0.51%		39.00
-0.1
-0.26%		39.75
0.75
1.92%		39.45
-0.3
-0.75%		38.25
-1.2
-3.04%		 　38.55
0.3
0.78%		38.80
0.25
0.65%		39.60
0.8
2.06%		38.80
-0.8
-2.02%		38.90
0.1
0.26%		 　38.90
0
0%		39.40
0.5
1.29%		39.10
-0.3
-0.76%		38.50
-0.6
-1.53%		38.40
-0.1
-0.26%		 　37.00
-1.4
-3.65%		36.40
-0.6
-1.62%		36.80
0.4
1.1%		36.00
-0.8
-2.17%		36.50
0.5
1.39%		 　36.60
0.1
0.27%		36.90
0.3
0.82%		38.14
8 月37.50
0.6
1.63%		37.20
-0.3
-0.8%		37.45
0.25
0.67%		 　37.55
0.1
0.27%		36.60
-0.95
-2.53%		37.00
0.4
1.09%		37.40
0.4
1.08%		37.10
-0.3
-0.8%		 　36.50
-0.6
-1.62%		36.80
0.3
0.82%		36.70
-0.1
-0.27%		36.70
0
0%		36.70
0
0%		 　36.70
0
0%		37.30
0.6
1.63%		36.90
-0.4
-1.07%		36.70
-0.2
-0.54%		36.75
0.05
0.14%		 　36.65
-0.1
-0.27%		37.00
0.35
0.95%		36.70
-0.3
-0.81%		36.70
0
0%		37.05
0.35
0.95%		36.93
9 月 　36.85
-0.2
-0.54%		36.85
0
0%		37.00
0.15
0.41%		36.55
-0.45
-1.22%		36.15
-0.4
-1.09%		 　36.15
0
0%		36.30
0.15
0.41%		35.30
-1
-2.75%		35.75
0.45
1.27%		35.95
0.2
0.56%		 　36.10
0.15
0.42%		36.60
0.5
1.39%		36.55
-0.05
-0.14%		36.30
-0.25
-0.68%		36.00
-0.3
-0.83%		 　　36.10
0.1
0.28%		36.20
0.1
0.28%		36.00
-0.2
-0.55%		35.95
-0.05
-0.14%		 36.22
10 月35.95
0
0%		35.90
-0.05
-0.14%		35.95
0.05
0.14%		35.55
-0.4
-1.11%		35.50
-0.05
-0.14%		 　35.95
0.45
1.27%		36.05
0.1
0.28%		 33.90
-2.15
-5.96%		33.20
-0.7
-2.06%		 　32.55
-0.65
-1.96%		33.00
0.45
1.38%		32.85
-0.15
-0.45%		32.90
0.05
0.15%		31.55
-1.35
-4.1%		 　31.00
-0.55
-1.74%		31.30
0.3
0.97%		31.00
-0.3
-0.96%		30.10
-0.9
-2.9%		29.85
-0.25
-0.83%		 　29.10
-0.75
-2.51%		28.70
-0.4
-1.37%		29.20
0.5
1.74%		32.72
11 月29.25
0.05
0.17%		29.90
0.65
2.22%		 　29.85
-0.05
-0.17%		30.15
0.3
1.01%		30.00
-0.15
-0.5%		30.00
0
0%		29.80
-0.2
-0.67%		 　29.80
0
0%		30.40
0.6
2.01%		30.05
-0.35
-1.15%		 30.20
0.15
0.5%		 　30.10
-0.1
-0.33%		30.45
0.35
1.16%		30.45
0
0%		30.45
0
0%		30.40
-0.05
-0.16%		 　30.50
0.1
0.33%		30.50
0
0%		 30.50
0
0%		30.15
-0.35
-1.15%		 30.15
12 月　　30.20
0.05
0.17%		30.15
-0.05
-0.17%		30.20
0.05
0.17%		29.60
-0.6
-1.99%		29.65
0.05
0.17%		 　30.75
1.1
3.71%		30.75
0
0%		30.80
0.05
0.16%		31.00
0.2
0.65%		30.50
-0.5
-1.61%		 　30.30
-0.2
-0.66%		30.40
0.1
0.33%		30.50
0.1
0.33%		30.00
-0.5
-1.64%		29.75
-0.25
-0.83%		29.85
0.1
0.34%		 30.25
0.4
1.34%		29.90
-0.35
-1.16%		29.50
-0.4
-1.34%		29.40
-0.1
-0.34%		29.70
0.3
1.02%		　　　30.19

說明:最高漲幅:9.93%最低跌幅:-5.96% 最高價:51.50最低價:28.70平均價:39.08,灰色底表示週末,漲130天(57.15)元,跌144天(-73.25)元,平盤31天
10%=1,8%=1,4%=4,3%=5,2%=13,1%=57,0%=80,-0%=3,-1%=6,-2%=10,-3%=28,-4%=37,-5%=60,

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
2018-01-02 1535 49280 32 2093733 42.70 42.80 42.40 42.80 0.10 0% 42.45 1 42.80 2 31.94
2018-01-03 1535 25000 17 1061150 42.80 42.80 42.40 42.40 0.40 -0.93% 42.20 3 42.40 2 31.64
2018-01-04 1535 75000 56 3148100 42.20 42.20 41.90 41.90 0.50 -1.18% 41.90 5 42.00 13 31.27
2018-01-05 1535 24078 25 1006290 42.00 42.00 41.70 41.80 0.10 -0.24% 41.80 1 42.00 3 31.19
2018-01-08 1535 201766 139 8681670 41.90 43.50 41.90 43.45 1.65 3.95% 43.35 2 43.50 18 32.43
2018-01-09 1535 118109 93 5102797 43.50 43.70 42.60 42.90 0.55 -1.27% 42.90 1 43.10 1 32.01
2018-01-10 1535 44621 39 1921574 42.90 43.30 42.90 43.30 0.40 0.93% 43.30 1 43.40 4 32.31
2018-01-11 1535 918462 634 42761389 44.60 47.60 44.60 47.60 4.30 9.93% 47.60 40 0.00 0 35.52
2018-01-12 1535 1623241 1223 82678927 49.80 52.20 49.30 51.50 3.90 8.19% 51.50 14 51.60 7 38.43
2018-01-15 1535 595883 424 29985350 51.20 51.30 49.60 49.90 1.60 -3.11% 49.90 3 50.00 5 37.24
2018-01-16 1535 357632 283 17890787 49.90 50.90 49.20 49.30 0.60 -1.2% 49.30 1 49.40 7 36.79
2018-01-17 1535 285500 225 14098250 49.60 50.00 49.00 50.00 0.70 1.42% 49.95 2 50.00 6 37.31
2018-01-18 1535 206003 156 10185600 50.20 50.50 49.00 49.00 1.00 -2% 49.00 10 49.20 7 36.57
2018-01-19 1535 204068 171 9835601 48.60 48.60 48.00 48.10 0.90 -1.84% 48.05 9 48.25 2 35.90
2018-01-22 1535 131211 109 6398951 48.10 49.40 48.00 48.60 0.50 1.04% 48.60 9 48.90 3 36.27
2018-01-23 1535 122000 98 5903400 48.60 49.10 48.00 48.40 0.20 -0.41% 48.25 1 48.50 2 36.12
2018-01-24 1535 109100 72 5255460 48.20 48.30 48.10 48.30 0.10 -0.21% 48.20 1 48.30 2 36.04
2018-01-25 1535 205000 98 9825500 48.10 48.30 47.70 47.85 0.45 -0.93% 47.85 1 48.15 1 35.71
2018-01-26 1535 145779 84 6907690 47.20 48.10 47.10 47.40 0.45 -0.94% 47.35 9 47.65 1 35.37
2018-01-29 1535 74114 61 3508780 47.40 47.50 47.15 47.20 0.20 -0.42% 47.20 4 47.25 1 35.22
2018-01-30 1535 107250 68 5053874 47.20 47.30 47.00 47.00 0.20 -0.42% 47.00 2 47.10 15 35.07
2018-01-31 1535 127110 85 5960997 46.40 47.40 46.40 47.40 0.40 0.85% 47.35 7 47.40 1 35.37
2018-02-01 1535 51100 44 2448423 47.40 48.50 47.30 47.75 0.35 0.74% 47.55 10 47.75 2 35.63
2018-02-02 1535 54093 45 2571214 47.75 48.10 47.20 47.50 0.25 -0.52% 47.10 13 47.50 1 35.45
2018-02-05 1535 154555 89 7150657 46.10 46.50 46.00 46.45 1.05 -2.21% 46.40 2 46.45 3 34.66
2018-02-06 1535 486642 201 21734681 45.10 45.50 43.60 43.75 2.70 -5.81% 43.70 21 43.90 1 32.65
2018-02-07 1535 107459 80 4746946 44.00 44.60 44.00 44.00 0.25 0.57% 43.85 3 44.00 6 32.84
2018-02-08 1535 90020 47 3925464 44.20 44.20 43.20 44.10 0.10 0.23% 43.90 1 44.00 1 32.91
2018-02-09 1535 361021 156 15140175 42.70 43.40 41.00 42.75 1.35 -3.06% 42.75 7 43.05 1 31.90
2018-02-12 1535 38300 33 1644310 42.75 43.50 42.75 42.90 0.15 0.35% 42.90 2 43.15 2 32.01
2018-02-21 1535 80300 60 3527300 43.30 44.25 43.20 44.20 1.30 3.03% 43.90 1 44.20 5 32.99
2018-02-22 1535 28050 21 1234400 44.10 44.10 43.80 43.90 0.30 -0.68% 43.90 9 44.20 3 32.76
2018-02-23 1535 44500 31 1976600 44.40 44.50 44.30 44.50 0.60 1.37% 44.35 1 44.50 1 33.21
2018-02-26 1535 25209 25 1123470 44.50 44.70 44.50 44.55 0.05 0.11% 44.55 2 44.65 2 33.25
2018-02-27 1535 54303 41 2452235 44.80 45.30 44.70 45.00 0.45 1.01% 44.80 1 44.90 1 33.58
2018-03-01 1535 32273 26 1448166 44.90 45.25 44.30 45.20 0.20 0.44% 45.20 2 45.25 2 33.73
2018-03-02 1535 37120 30 1666624 45.00 45.20 44.60 44.95 0.25 -0.55% 44.95 3 45.30 1 33.54
2018-03-05 1535 37100 30 1648380 44.95 44.95 44.10 44.65 0.30 -0.67% 44.45 2 44.65 3 33.32
2018-03-06 1535 22030 18 984936 44.55 44.95 44.40 44.40 0.25 -0.56% 44.50 1 44.65 1 33.13
2018-03-07 1535 51414 36 2305595 44.80 45.00 44.70 44.80 0.40 0.9% 44.55 7 44.80 18 33.43
2018-03-08 1535 105305 94 4829630 45.35 46.40 45.20 46.20 1.40 3.13% 46.10 2 46.20 1 34.48
2018-03-09 1535 246054 186 11644792 46.30 48.50 46.30 47.25 1.05 2.27% 47.25 1 47.30 6 35.26
2018-03-12 1535 91501 76 4317219 47.85 47.85 46.80 46.80 0.45 -0.95% 46.80 1 46.95 2 34.93
2018-03-13 1535 97001 59 4554447 46.60 47.45 46.60 46.95 0.15 0.32% 46.85 9 47.10 2 35.04
2018-03-14 1535 112281 70 5265298 47.05 47.50 46.65 46.80 0.15 -0.32% 46.80 4 46.95 4 34.93
2018-03-15 1535 104356 72 4940448 47.00 48.00 46.60 47.90 1.10 2.35% 47.80 1 47.90 3 35.75
2018-03-20 1535 49302 37 2311544 47.00 47.10 46.60 47.10 0.15 -1.67% 46.80 3 47.10 3 35.15
2018-03-21 1535 42100 42 2000448 47.15 48.20 47.15 47.50 0.40 0.85% 47.40 3 47.50 2 35.45
2018-03-22 1535 482650 234 22040706 45.80 46.30 45.00 45.50 2.00 -4.21% 45.50 9 45.70 5 30.13
2018-03-23 1535 261000 114 11502700 44.00 44.40 43.90 44.10 1.40 -3.08% 44.05 3 44.20 1 29.21
2018-03-26 1535 76051 59 3311120 43.80 43.95 43.20 43.25 0.85 -1.93% 43.25 2 43.50 3 28.64
2018-03-27 1535 80157 66 3488776 43.40 43.80 43.35 43.70 0.45 1.04% 43.60 1 43.70 1 28.94
2018-03-28 1535 43300 36 1870420 43.65 43.65 43.00 43.25 0.45 -1.03% 43.25 1 43.40 2 28.64
2018-03-29 1535 76500 68 3372649 43.25 44.70 43.25 44.20 0.95 2.2% 44.15 4 44.30 3 29.27
2018-03-30 1535 109900 81 4943934 44.20 45.30 44.20 45.25 1.05 2.38% 45.20 1 45.25 1 29.97
2018-03-31 1535 39092 36 1767135 45.25 45.50 44.85 45.10 0.15 -0.33% 45.10 5 45.40 1 29.87
2018-04-02 1535 276005 213 12979735 45.10 48.15 45.10 46.40 1.30 2.88% 46.40 4 46.75 1 30.73
2018-04-03 1535 111982 88 5200867 46.40 47.00 45.50 46.40 0.00 0% 46.30 3 46.40 8 30.73
2018-04-09 1535 89109 64 4131203 46.40 46.80 45.50 46.40 0.00 0% 46.40 2 46.45 2 30.73
2018-04-10 1535 32000 28 1485200 46.40 46.50 46.15 46.40 0.00 0% 46.25 1 46.40 3 30.73
2018-04-11 1535 86150 68 4024887 46.70 47.80 46.40 46.40 0.00 0% 46.25 1 46.60 1 30.73
2018-04-12 1535 50100 44 2277239 46.30 46.30 45.00 45.40 1.00 -2.16% 45.40 4 45.75 3 30.07
2018-04-13 1535 22000 19 995300 45.40 45.50 45.00 45.25 0.15 -0.33% 45.20 4 45.60 3 29.97
2018-04-16 1535 52222 45 2336901 45.20 45.20 44.50 44.55 0.70 -1.55% 44.55 2 44.85 1 29.50
2018-04-17 1535 36552 30 1639373 44.55 45.00 44.55 45.00 0.45 1.01% 44.80 1 45.10 1 29.80
2018-04-18 1535 16053 13 718282 45.00 45.25 44.55 44.65 0.35 -0.78% 44.70 1 44.90 1 29.57
2018-04-19 1535 25883 28 1155366 44.55 45.00 44.55 44.60 0.05 -0.11% 44.55 6 44.65 41 29.54
2018-04-20 1535 59084 44 2612930 44.60 44.60 44.00 44.35 0.25 -0.56% 44.20 1 44.40 3 29.37
2018-04-23 1535 33000 22 1470000 44.10 44.75 44.10 44.65 0.30 0.68% 44.35 8 44.65 2 29.57
2018-04-24 1535 47000 36 2070050 44.40 44.40 43.75 44.00 0.65 -1.46% 43.90 5 44.00 8 29.14
2018-04-25 1535 31105 34 1370097 44.00 44.45 43.70 44.20 0.20 0.45% 43.85 3 44.20 1 29.27
2018-04-26 1535 19000 16 838100 44.25 44.70 43.90 43.90 0.30 -0.68% 43.90 1 44.20 1 29.07
2018-04-27 1535 11500 11 505800 43.95 44.00 43.95 44.00 0.10 0.23% 43.95 7 44.00 1 29.14
2018-04-30 1535 9229 10 406730 44.00 44.10 44.00 44.10 0.10 0.23% 44.10 4 44.35 1 29.21
2018-05-02 1535 20020 19 880630 44.10 44.10 43.90 43.95 0.15 -0.34% 43.90 5 43.95 5 29.11
2018-05-03 1535 18020 18 791537 43.95 44.00 43.80 43.95 0.00 0% 43.80 2 43.95 2 29.11
2018-05-04 1535 26300 27 1150150 43.90 44.20 43.35 43.40 0.55 -1.25% 43.40 1 44.00 1 28.74
2018-05-07 1535 35803 35 1580632 44.50 44.50 43.40 44.00 0.60 1.38% 44.00 5 44.10 2 29.14
2018-05-08 1535 16156 17 713514 44.00 44.40 43.90 44.20 0.20 0.45% 43.90 2 44.00 1 29.27
2018-05-09 1535 7050 7 310867 44.15 44.15 43.95 43.95 0.25 -0.57% 43.95 1 44.15 1 29.11
2018-05-10 1535 29800 29 1295629 43.80 43.95 43.30 43.40 0.55 -1.25% 43.40 5 43.70 1 26.96
2018-05-11 1535 130256 105 5567756 43.30 43.40 42.50 42.60 0.80 -1.84% 42.60 3 42.85 3 26.46
2018-05-14 1535 70475 61 2951050 42.60 42.60 41.00 41.90 0.70 -1.64% 41.85 1 42.00 1 26.02
2018-05-15 1535 34159 29 1438247 41.90 42.35 41.90 42.35 0.45 1.07% 42.00 15 42.40 1 26.30
2018-05-16 1535 17000 15 719600 42.35 42.55 42.00 42.10 0.25 -0.59% 42.10 1 42.50 3 26.15
2018-05-17 1535 31017 22 1296314 42.10 42.10 41.60 41.80 0.30 -0.71% 41.80 10 42.00 1 25.96
2018-05-18 1535 22000 16 917750 41.65 41.80 41.65 41.70 0.10 -0.24% 41.65 12 41.95 2 25.90
2018-05-21 1535 25020 25 1058448 42.30 42.50 42.00 42.05 0.35 0.84% 42.00 4 42.25 4 26.12
2018-05-22 1535 51066 33 2154194 42.40 42.40 41.95 41.95 0.10 -0.24% 41.90 3 42.35 1 26.06
2018-05-23 1535 50331 34 2117482 41.90 42.55 41.70 42.50 0.55 1.31% 42.30 1 42.50 1 26.40
2018-05-24 1535 105006 76 4536016 42.80 43.50 42.80 43.20 0.70 1.65% 43.05 2 43.25 1 26.83
2018-05-25 1535 58000 52 2541000 43.45 44.40 43.45 43.45 0.25 0.58% 43.40 1 43.50 1 26.99
2018-05-28 1535 50000 34 2181200 43.90 44.40 43.10 43.50 0.05 0.12% 43.30 1 43.50 4 27.02
2018-05-29 1535 42157 30 1821905 43.50 43.50 42.90 42.90 0.60 -1.38% 42.90 1 43.30 2 26.65
2018-05-30 1535 15001 16 639392 42.80 42.80 42.50 42.50 0.40 -0.93% 42.50 1 42.80 1 26.40
2018-05-31 1535 41000 30 1739500 42.55 42.55 42.30 42.50 0.00 0% 42.30 8 42.50 2 26.40
2018-06-01 1535 21474 22 908554 42.50 42.70 42.00 42.10 0.40 -0.94% 42.10 3 42.40 1 26.15
2018-06-04 1535 23240 19 984078 42.20 42.60 42.20 42.20 0.10 0.24% 42.30 3 42.50 1 26.21
2018-06-05 1535 15544 17 655099 42.20 42.20 42.10 42.10 0.10 -0.24% 42.10 1 42.50 8 26.15
2018-06-06 1535 73500 44 3140624 42.10 43.20 42.00 42.65 0.55 1.31% 42.65 5 42.95 10 26.49
2018-06-08 1535 28000 22 1188450 42.50 42.80 42.15 42.40 0.05 -0.59% 42.20 3 42.45 1 26.34
2018-06-11 1535 22000 20 930700 42.40 42.40 42.10 42.35 0.05 -0.12% 42.30 1 42.40 2 26.30
2018-06-12 1535 27000 23 1144700 42.30 42.50 42.25 42.50 0.15 0.35% 42.30 2 42.50 8 26.40
2018-06-13 1535 33100 22 1398200 42.50 42.50 42.00 42.00 0.50 -1.18% 42.05 1 42.40 1 26.09
2018-06-14 1535 21030 12 889854 42.40 42.50 42.00 42.10 0.10 0.24% 42.05 1 42.10 1 26.15
2018-06-15 1535 21828 21 916536 42.00 42.40 41.90 41.90 0.20 -0.48% 41.90 3 42.35 1 26.02
2018-06-19 1535 13001 11 547392 41.80 42.35 41.70 42.20 0.30 0.72% 41.80 1 42.20 17 26.21
2018-06-20 1535 14250 12 596725 41.95 41.95 41.80 41.90 0.30 -0.71% 41.80 7 41.90 2 26.02
2018-06-21 1535 39000 32 1627750 41.90 41.90 41.65 41.65 0.25 -0.6% 41.65 2 41.90 1 25.87
2018-06-22 1535 47000 36 1947200 41.65 42.05 41.15 41.20 0.45 -1.08% 41.20 3 41.50 2 25.59
2018-06-25 1535 14015 14 576366 41.35 41.35 41.05 41.10 0.10 -0.24% 41.10 6 41.20 1 25.53
2018-06-26 1535 63197 46 2604674 41.10 42.00 40.70 41.75 0.65 1.58% 41.25 1 41.75 1 25.93
2018-06-27 1535 159858 131 6442818 41.75 41.75 39.80 39.95 1.80 -4.31% 39.95 2 40.00 2 24.81
2018-06-28 1535 539318 388 20880430 40.05 40.15 38.00 38.40 1.55 -3.88% 38.40 4 38.55 1 23.85
2018-06-29 1535 97250 73 3760062 38.60 38.95 38.40 38.90 0.50 1.3% 38.70 2 38.95 3 24.16
2018-07-02 1535 36693 37 1438313 39.50 39.50 38.90 39.10 0.20 0.51% 39.05 1 39.30 3 24.29
2018-07-03 1535 30004 27 1174459 39.10 39.40 39.00 39.00 0.10 -0.26% 38.90 1 39.20 2 24.22
2018-07-04 1535 31004 23 1213407 39.00 39.95 38.90 39.75 0.75 1.92% 39.15 3 39.75 1 24.69
2018-07-05 1535 26061 23 1019990 38.90 39.55 38.90 39.45 0.30 -0.75% 38.90 2 39.50 2 24.50
2018-07-06 1535 52289 41 2021389 39.45 39.45 38.20 38.25 1.20 -3.04% 38.25 10 38.80 1 23.76
2018-07-09 1535 82272 31 3172949 38.30 39.00 38.30 38.55 0.30 0.78% 38.55 1 38.95 1 23.94
2018-07-10 1535 93000 46 3618700 38.55 39.00 38.55 38.80 0.25 0.65% 38.75 2 38.80 3 24.10
2018-07-11 1535 29323 31 1144141 38.80 39.60 38.70 39.60 0.80 2.06% 39.00 4 39.65 1 24.60
2018-07-12 1535 18265 23 705829 38.35 39.00 38.35 38.80 0.00 -2.02% 38.55 2 38.95 1 24.10
2018-07-13 1535 17051 18 662383 38.80 38.90 38.75 38.90 0.10 0.26% 38.90 1 39.00 10 24.16
2018-07-16 1535 18000 12 701700 39.00 39.00 38.90 38.90 0.00 0% 38.90 1 39.00 1 24.16
2018-07-17 1535 17500 16 687049 38.90 40.00 38.90 39.40 0.50 1.29% 39.10 2 39.45 2 24.47
2018-07-18 1535 34000 25 1330950 39.00 39.40 38.90 39.10 0.30 -0.76% 39.05 1 39.10 5 24.29
2018-07-19 1535 146815 87 5669725 39.00 39.05 38.35 38.50 0.60 -1.53% 38.45 2 38.50 22 23.91
2018-07-20 1535 18282 17 704106 38.50 38.80 38.35 38.40 0.10 -0.26% 38.40 3 38.75 1 23.85
2018-07-23 1535 262304 187 9844706 38.40 38.40 37.00 37.00 1.40 -3.65% 36.80 3 37.00 52 22.98
2018-07-24 1535 367179 231 13308223 36.75 36.75 36.00 36.40 0.60 -1.62% 36.40 2 36.45 1 22.61
2018-07-25 1535 99300 57 3636595 36.50 37.00 36.50 36.80 0.40 1.1% 36.80 10 37.00 2 22.86
2018-07-26 1535 329221 211 11902903 37.00 37.00 36.00 36.00 0.80 -2.17% 36.00 8 36.10 1 22.36
2018-07-27 1535 48481 44 1752697 36.00 36.50 35.90 36.50 0.50 1.39% 36.40 1 36.50 3 22.67
2018-07-30 1535 70858 55 2595729 36.30 36.90 36.30 36.60 0.10 0.27% 36.60 5 36.85 2 22.73
2018-07-31 1535 66000 49 2433900 36.30 37.10 36.30 36.90 0.30 0.82% 36.90 1 37.10 1 22.92
2018-08-01 1535 54000 45 2019800 37.10 37.50 37.10 37.50 0.60 1.63% 37.50 4 37.55 1 23.29
2018-08-02 1535 63272 46 2363922 37.75 37.85 37.00 37.20 0.30 -0.8% 37.20 3 37.45 1 23.11
2018-08-03 1535 62520 56 2325733 37.05 37.60 37.00 37.45 0.25 0.67% 37.05 3 37.50 2 23.26
2018-08-06 1535 57130 47 2151142 37.50 37.85 37.50 37.55 0.10 0.27% 37.50 14 37.75 2 23.32
2018-08-07 1535 133130 105 4895777 36.90 37.15 36.50 36.60 0.95 -2.53% 36.60 19 36.95 1 25.07
2018-08-08 1535 56400 43 2090419 36.60 37.45 36.60 37.00 0.40 1.09% 36.95 4 37.45 1 25.34
2018-08-09 1535 45778 38 1709762 37.50 37.50 37.05 37.40 0.40 1.08% 37.15 2 37.45 3 25.62
2018-08-10 1535 26000 18 970600 37.50 37.60 37.05 37.10 0.30 -0.8% 37.10 3 37.25 1 25.41
2018-08-13 1535 63350 61 2324141 37.10 37.10 36.50 36.50 0.60 -1.62% 36.55 1 36.95 3 25.00
2018-08-14 1535 16205 20 597640 36.50 37.00 36.50 36.80 0.30 0.82% 36.80 2 36.95 1 25.21
2018-08-15 1535 30001 24 1105937 37.20 37.20 36.65 36.70 0.10 -0.27% 36.65 1 36.90 3 25.14
2018-08-16 1535 32000 13 1172900 36.50 36.80 36.30 36.70 0.00 0% 36.70 1 36.95 1 25.14
2018-08-17 1535 10029 11 370123 37.00 37.00 36.70 36.70 0.00 0% 36.70 4 36.90 1 25.14
2018-08-20 1535 46000 25 1697100 36.60 37.10 36.60 36.70 0.00 0% 36.65 4 36.70 1 25.14
2018-08-21 1535 44340 31 1643280 36.60 37.45 36.60 37.30 0.60 1.63% 37.00 4 37.30 3 25.55
2018-08-22 1535 10050 11 373297 37.30 37.30 36.90 36.90 0.40 -1.07% 37.00 1 37.30 12 25.27
2018-08-23 1535 29000 14 1070200 36.90 37.00 36.70 36.70 0.20 -0.54% 36.65 1 37.20 2 25.14
2018-08-24 1535 29313 30 1072600 36.70 36.75 36.50 36.75 0.05 0.14% 36.55 4 36.80 1 25.17
2018-08-27 1535 72001 34 2656636 36.80 37.05 36.60 36.65 0.10 -0.27% 36.60 4 36.75 1 25.10
2018-08-28 1535 27503 31 1015561 37.00 37.10 36.65 37.00 0.35 0.95% 37.00 3 37.05 2 25.34
2018-08-29 1535 25050 20 921925 37.00 37.10 36.60 36.70 0.30 -0.81% 36.70 2 37.00 9 25.14
2018-08-30 1535 15050 14 552526 36.70 36.75 36.70 36.70 0.00 0% 36.70 1 36.75 2 25.14
2018-08-31 1535 21000 16 776950 37.20 37.20 36.80 37.05 0.35 0.95% 36.95 5 37.10 2 25.38
2018-09-03 1535 31150 24 1147980 37.00 37.05 36.80 36.85 0.20 -0.54% 36.85 8 37.00 1 25.24
2018-09-04 1535 3250 9 119808 36.85 36.90 36.85 36.85 0.00 0% 36.95 1 37.00 5 25.24
2018-09-05 1535 45000 30 1665200 36.80 37.05 36.80 37.00 0.15 0.41% 37.00 1 37.05 4 25.34
2018-09-06 1535 36010 34 1314973 37.00 37.00 36.15 36.55 0.45 -1.22% 36.50 1 36.55 1 25.03
2018-09-07 1535 114210 60 4164565 36.40 37.00 36.10 36.15 0.40 -1.09% 36.10 4 36.25 1 24.76
2018-09-10 1535 71350 56 2556901 36.10 36.50 35.30 36.15 0.00 0% 35.60 2 36.15 1 24.76
2018-09-11 1535 40000 22 1447400 35.65 36.35 35.65 36.30 0.15 0.41% 36.25 1 36.30 1 24.86
2018-09-12 1535 44300 39 1561550 36.30 36.30 34.15 35.30 1.00 -2.75% 35.30 1 35.45 2 24.18
2018-09-13 1535 46700 39 1646124 35.35 35.75 35.00 35.75 0.45 1.27% 35.35 2 35.75 7 24.49
2018-09-14 1535 13313 16 478504 35.90 36.00 35.90 35.95 0.20 0.56% 35.85 1 36.00 6 24.62
2018-09-17 1535 33837 31 1224281 36.05 36.60 36.00 36.10 0.15 0.42% 35.55 8 36.10 1 24.73
2018-09-18 1535 35160 25 1280013 36.45 36.60 35.85 36.60 0.50 1.39% 36.10 13 36.60 4 25.07
2018-09-19 1535 23307 25 849518 36.50 36.55 36.20 36.55 0.05 -0.14% 36.20 1 36.50 3 25.03
2018-09-20 1535 25167 27 906577 36.30 36.30 35.60 36.30 0.25 -0.68% 35.80 3 36.50 1 24.86
2018-09-21 1535 11516 11 413726 36.30 36.30 35.70 36.00 0.30 -0.83% 36.10 1 36.25 5 24.66
2018-09-25 1535 39274 28 1430223 36.00 36.65 36.00 36.10 0.10 0.28% 36.10 1 36.65 3 24.73
2018-09-26 1535 5447 6 198131 36.55 36.55 36.10 36.20 0.10 0.28% 36.10 19 36.40 2 24.79
2018-09-27 1535 19000 15 684400 36.10 36.10 35.90 36.00 0.20 -0.55% 36.00 11 36.10 3 24.66
2018-09-28 1535 27000 21 972850 36.00 36.10 35.95 35.95 0.05 -0.14% 35.95 4 36.00 1 24.62
2018-10-01 1535 21000 16 755650 35.95 36.15 35.95 35.95 0.00 0% 36.00 1 36.05 1 24.62
2018-10-02 1535 25521 21 915566 35.95 35.95 35.50 35.90 0.05 -0.14% 35.85 4 35.90 1 24.59
2018-10-03 1535 28500 21 1021925 35.70 36.00 35.70 35.95 0.05 0.14% 35.80 8 36.00 1 24.62
2018-10-04 1535 15000 15 533400 35.50 35.70 35.50 35.55 0.40 -1.11% 35.55 8 35.70 2 24.35
2018-10-05 1535 42198 34 1498088 35.70 35.75 35.30 35.50 0.05 -0.14% 35.30 6 35.65 2 24.32
2018-10-08 1535 7128 7 253538 35.50 35.95 35.50 35.95 0.45 1.27% 35.55 1 35.90 3 24.62
2018-10-09 1535 31439 31 1127154 35.75 36.25 35.45 36.05 0.10 0.28% 35.80 1 36.05 1 24.69
2018-10-11 1535 160100 107 5448990 35.50 35.50 33.80 33.90 2.15 -5.96% 33.75 8 33.95 5 23.22
2018-10-12 1535 92450 81 3054084 33.50 33.50 32.65 33.20 0.70 -2.06% 33.10 21 33.20 5 22.74
2018-10-15 1535 72303 63 2364999 33.30 33.30 32.55 32.55 0.65 -1.96% 32.50 24 32.90 1 22.29
2018-10-16 1535 13000 11 431850 33.50 33.50 33.00 33.00 0.45 1.38% 32.75 1 33.20 1 22.60
2018-10-17 1535 27000 21 893850 33.00 33.30 32.85 32.85 0.15 -0.45% 32.75 1 33.30 2 22.50
2018-10-18 1535 16100 11 528620 33.00 33.00 32.70 32.90 0.05 0.15% 32.80 2 33.15 4 22.53
2018-10-19 1535 104075 78 3304020 32.50 32.50 31.25 31.55 1.35 -4.1% 31.55 5 31.60 5 21.61
2018-10-22 1535 119072 76 3691470 31.20 31.20 30.90 31.00 0.55 -1.74% 30.90 1 31.00 7 21.23
2018-10-23 1535 45100 36 1390629 30.95 31.45 30.50 31.30 0.30 0.97% 31.20 1 31.30 2 21.44
2018-10-24 1535 14000 13 434300 31.30 31.30 31.00 31.00 0.30 -0.96% 30.75 2 31.00 14 21.23
2018-10-25 1535 54149 45 1631883 31.00 31.00 29.85 30.10 0.90 -2.9% 30.10 2 30.45 1 20.62
2018-10-26 1535 34000 36 1022949 30.10 30.20 29.80 29.85 0.25 -0.83% 29.90 2 30.00 1 20.45
2018-10-29 1535 46971 45 1376985 29.85 29.85 29.10 29.10 0.75 -2.51% 29.10 2 29.35 1 19.93
2018-10-30 1535 72392 51 2076107 28.70 29.00 28.50 28.70 0.40 -1.37% 28.70 3 28.80 5 19.66
2018-10-31 1535 16000 11 466200 28.80 29.20 28.80 29.20 0.50 1.74% 29.10 8 29.30 5 20.00
2018-11-01 1535 65051 37 1899774 29.20 29.75 29.00 29.25 0.05 0.17% 29.20 1 29.45 1 20.03
2018-11-02 1535 15065 12 446506 29.50 29.90 29.50 29.90 0.65 2.22% 29.60 9 29.90 5 20.48
2018-11-05 1535 16378 15 486732 29.60 29.85 29.60 29.85 0.05 -0.17% 29.85 7 30.10 1 28.70
2018-11-06 1535 25000 16 748650 29.85 30.15 29.80 30.15 0.30 1.01% 30.00 2 30.10 1 28.99
2018-11-07 1535 33000 18 991500 30.15 30.25 30.00 30.00 0.15 -0.5% 30.00 4 30.15 3 28.85
2018-11-08 1535 15434 17 463870 30.35 30.35 30.00 30.00 0.00 0% 30.00 10 30.20 3 28.85
2018-11-09 1535 11023 10 329542 30.00 30.00 29.80 29.80 0.20 -0.67% 29.70 3 29.95 8 28.65
2018-11-12 1535 17010 18 505312 29.80 29.80 29.50 29.80 0.00 0% 29.50 1 29.80 2 28.65
2018-11-13 1535 29000 23 867400 29.80 30.50 29.65 30.40 0.60 2.01% 30.05 2 30.40 1 29.23
2018-11-14 1535 32000 16 969550 30.50 30.50 30.00 30.05 0.35 -1.15% 30.05 1 30.10 3 28.89
2018-11-16 1535 14030 11 426830 30.70 30.70 29.90 30.20 0.20 0.5% 30.20 2 30.25 4 29.04
2018-11-19 1535 10030 13 301309 30.00 30.10 30.00 30.10 0.10 -0.33% 30.00 10 30.10 1 28.94
2018-11-20 1535 20050 17 608372 30.05 30.60 30.05 30.45 0.35 1.16% 30.15 2 30.35 1 29.28
2018-11-21 1535 7000 4 213150 30.45 30.45 30.45 30.45 0.00 0% 30.05 2 30.45 3 29.28
2018-11-22 1535 8000 7 240950 30.20 30.45 30.00 30.45 0.00 0% 30.00 1 30.50 1 29.28
2018-11-23 1535 8001 8 242682 30.10 30.45 30.10 30.40 0.05 -0.16% 30.05 2 30.35 1 29.23
2018-11-26 1535 40000 24 1219400 30.40 30.55 30.40 30.50 0.10 0.33% 30.45 61 30.50 1 29.33
2018-11-27 1535 42000 27 1284650 30.80 30.80 30.45 30.50 0.00 0% 30.50 2 30.70 1 29.33
2018-11-29 1535 12000 10 362700 30.15 30.50 30.05 30.50 0.00 0% 30.15 1 30.50 3 29.33
2018-11-30 1535 13000 11 393000 30.20 30.40 30.15 30.15 0.35 -1.15% 30.15 3 30.40 4 28.99
2018-12-03 1535 29000 24 875750 30.20 30.30 30.10 30.20 0.05 0.17% 30.15 1 30.20 6 29.04
2018-12-04 1535 24001 22 723231 30.20 30.40 30.00 30.15 0.05 -0.17% 30.05 1 30.20 5 28.99
2018-12-05 1535 32000 17 965150 30.15 30.30 30.00 30.20 0.05 0.17% 30.05 10 30.20 6 29.04
2018-12-06 1535 47000 34 1408500 30.20 30.35 29.60 29.60 0.60 -1.99% 29.60 5 30.05 2 28.46
2018-12-07 1535 24400 20 724429 29.85 29.85 29.60 29.65 0.05 0.17% 29.65 1 29.70 2 28.51
2018-12-10 1535 53048 48 1644197 31.25 31.25 30.70 30.75 1.10 3.71% 30.70 12 30.75 1 29.57
2018-12-11 1535 32288 32 999055 30.75 31.30 30.45 30.75 0.00 0% 30.80 1 31.00 6 29.57
2018-12-12 1535 3000 3 92300 30.80 30.80 30.70 30.80 0.05 0.16% 30.65 1 30.95 3 29.62
2018-12-13 1535 10952 11 335271 30.70 31.00 30.50 31.00 0.20 0.65% 30.55 2 31.00 4 29.81
2018-12-14 1535 8000 6 243900 30.55 30.55 30.45 30.50 0.50 -1.61% 30.50 6 30.80 6 29.33
2018-12-17 1535 6070 7 183942 30.30 30.30 30.30 30.30 0.20 -0.66% 30.35 2 30.40 2 29.13
2018-12-18 1535 19001 17 584080 30.60 31.10 30.35 30.40 0.10 0.33% 30.35 1 30.90 6 29.23
2018-12-19 1535 8005 9 243352 30.50 30.50 30.30 30.50 0.10 0.33% 30.30 2 30.75 1 29.33
2018-12-20 1535 14000 13 420900 30.30 30.30 30.00 30.00 0.50 -1.64% 30.00 2 30.15 1 28.85
2018-12-21 1535 8001 8 238630 29.75 30.00 29.70 29.75 0.25 -0.83% 30.00 2 30.20 2 28.61
2018-12-22 1535 3300 3 98530 29.80 29.85 29.80 29.85 0.10 0.34% 29.95 5 30.10 1 28.70
2018-12-24 1535 4041 7 121701 30.10 30.25 30.00 30.25 0.40 1.34% 30.05 2 30.25 2 29.09
2018-12-25 1535 28180 25 851325 30.45 30.75 29.90 29.90 0.35 -1.16% 29.85 1 30.00 1 28.75
2018-12-26 1535 19000 18 560800 29.70 29.70 29.50 29.50 0.40 -1.34% 29.60 1 30.00 1 28.37
2018-12-27 1535 28000 24 824500 29.80 29.80 29.25 29.40 0.10 -0.34% 29.40 1 29.65 1 28.27
2018-12-28 1535 10326 14 305881 29.50 29.70 29.50 29.70 0.30 1.02% 29.60 5 29.70 1 28.56