神基(3005)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　45.00
0
0%		48.60
3.6
8%		48.50
-0.1
-0.21%		47.15
-1.35
-2.78%		 　44.65
-2.5
-5.3%		44.00
-0.65
-1.46%		43.15
-0.85
-1.93%		42.95
-0.2
-0.46%		43.75
0.8
1.86%		 　43.00
-0.75
-1.71%		43.35
0.35
0.81%		43.55
0.2
0.46%		43.80
0.25
0.57%		44.10
0.3
0.68%		 　43.70
-0.4
-0.91%		43.30
-0.4
-0.92%		43.60
0.3
0.69%		43.30
-0.3
-0.69%		43.05
-0.25
-0.58%		 　43.15
0.1
0.23%		42.50
-0.65
-1.51%		43.45
0.95
2.24%		44.08
2 月43.25
-0.2
-0.46%		42.85
-0.4
-0.92%		 　42.40
-0.45
-1.05%		40.90
-1.5
-3.54%		42.30
1.4
3.42%		42.45
0.15
0.35%		42.50
0.05
0.12%		 　41.90
-0.6
-1.41%		 　　　　　　　42.80
0.9
2.15%		42.50
-0.3
-0.7%		42.90
0.4
0.94%		 　43.40
0.5
1.17%		43.00
-0.4
-0.92%		 42.67
3 月43.10
0.1
0.23%		42.80
-0.3
-0.7%		 　42.00
-0.8
-1.87%		42.40
0.4
0.95%		42.40
0
0%		42.30
-0.1
-0.24%		42.50
0.2
0.47%		 　44.55
2.05
4.82%		44.70
0.15
0.34%		44.10
-0.6
-1.34%		43.45
-0.65
-1.47%		 　　　44.00
0.55
1.27%		44.50
0.5
1.14%		44.00
-0.5
-1.12%		43.70
-0.3
-0.68%		 　43.20
-0.5
-1.14%		43.20
0
0%		43.20
0
0%		41.85
-1.35
-3.13%		42.50
0.65
1.55%		42.25
-0.25
-0.59%		43.22
4 月 43.40
1.15
2.72%		43.80
0.4
0.92%		 　　　　44.10
0.3
0.68%		44.25
0.15
0.34%		44.00
-0.25
-0.56%		45.30
1.3
2.95%		44.50
-0.8
-1.77%		 　45.10
0.6
1.35%		44.00
-1.1
-2.44%		44.05
0.05
0.11%		44.30
0.25
0.57%		44.20
-0.1
-0.23%		 　43.50
-0.7
-1.58%		42.55
-0.95
-2.18%		42.75
0.2
0.47%		42.00
-0.75
-1.75%		42.20
0.2
0.48%		 　42.80
0.6
1.42%		 43.66
5 月　42.15
-0.65
-1.52%		41.90
-0.25
-0.59%		41.80
-0.1
-0.24%		 　41.60
-0.2
-0.48%		41.90
0.3
0.72%		42.10
0.2
0.48%		43.60
1.5
3.56%		43.50
-0.1
-0.23%		 　43.50
0
0%		42.80
-0.7
-1.61%		42.45
-0.35
-0.82%		42.30
-0.15
-0.35%		42.55
0.25
0.59%		 　42.80
0.25
0.59%		42.90
0.1
0.23%		42.40
-0.5
-1.17%		42.40
0
0%		42.35
-0.05
-0.12%		 　42.80
0.45
1.06%		42.50
-0.3
-0.7%		42.60
0.1
0.24%		43.30
0.7
1.64%		42.57
6 月43.90
0.6
1.39%		 　44.25
0.35
0.8%		43.85
-0.4
-0.9%		44.45
0.6
1.37%		 43.95
-0.5
-1.12%		 　45.30
1.35
3.07%		45.25
-0.05
-0.11%		44.70
-0.55
-1.22%		44.60
-0.1
-0.22%		44.05
-0.55
-1.23%		 　　44.50
0.45
1.02%		47.25
2.75
6.18%		46.50
-0.75
-1.59%		45.80
-0.7
-1.51%		 　44.05
-1.75
-3.82%		44.30
0.25
0.57%		43.85
-0.45
-1.02%		43.00
-0.85
-1.94%		44.00
1
2.33%		 44.6
7 月　45.00
1
2.27%		44.35
-0.65
-1.44%		44.35
0
0%		43.75
-0.6
-1.35%		44.70
0.95
2.17%		 　44.70
0
0%		45.35
0.65
1.45%		45.35
0
0%		45.70
0.35
0.77%		46.00
0.3
0.66%		 　45.70
-0.3
-0.65%		46.40
0.7
1.53%		46.50
0.1
0.22%		45.80
-0.7
-1.51%		45.45
-0.35
-0.76%		 　46.15
0.7
1.54%		46.60
0.45
0.98%		46.65
0.05
0.11%		46.30
-0.35
-0.75%		46.35
0.05
0.11%		 　45.70
-0.65
-1.4%		46.65
0.95
2.08%		45.61
8 月45.00
-1.65
-3.54%		43.15
-1.85
-4.11%		43.20
0.05
0.12%		 　43.00
-0.2
-0.46%		42.70
-0.3
-0.7%		42.95
0.25
0.59%		42.35
-0.6
-1.4%		42.35
0
0%		 　40.95
-1.4
-3.31%		41.10
0.15
0.37%		41.20
0.1
0.24%		41.35
0.15
0.36%		41.00
-0.35
-0.85%		 　40.70
-0.3
-0.73%		40.55
-0.15
-0.37%		41.40
0.85
2.1%		40.80
-0.6
-1.45%		40.90
0.1
0.25%		 　41.40
0.5
1.22%		41.75
0.35
0.85%		41.90
0.15
0.36%		41.45
-0.45
-1.07%		41.95
0.5
1.21%		41.82
9 月 　41.15
-0.8
-1.91%		41.00
-0.15
-0.36%		40.75
-0.25
-0.61%		40.95
0.2
0.49%		39.95
-1
-2.44%		 　39.25
-0.7
-1.75%		39.60
0.35
0.89%		38.20
-1.4
-3.54%		39.80
1.6
4.19%		40.20
0.4
1.01%		 　40.00
-0.2
-0.5%		40.50
0.5
1.25%		40.95
0.45
1.11%		39.80
-1.15
-2.81%		40.35
0.55
1.38%		 　　40.10
-0.25
-0.62%		40.15
0.05
0.12%		40.05
-0.1
-0.25%		39.95
-0.1
-0.25%		 40.2
10 月40.65
0.7
1.75%		41.20
0.55
1.35%		41.40
0.2
0.49%		41.05
-0.35
-0.85%		39.95
-1.1
-2.68%		 　39.55
-0.4
-1%		39.10
-0.45
-1.14%		 35.55
-3.55
-9.08%		36.30
0.75
2.11%		 　38.25
1.95
5.37%		38.05
-0.2
-0.52%		37.30
-0.75
-1.97%		37.85
0.55
1.47%		37.30
-0.55
-1.45%		 　37.60
0.3
0.8%		36.35
-1.25
-3.32%		35.50
-0.85
-2.34%		34.90
-0.6
-1.69%		35.80
0.9
2.58%		 　36.20
0.4
1.12%		36.15
-0.05
-0.14%		36.40
0.25
0.69%		37.76
11 月37.00
0.6
1.65%		37.05
0.05
0.14%		 　37.60
0.55
1.48%		37.20
-0.4
-1.06%		37.70
0.5
1.34%		38.05
0.35
0.93%		37.90
-0.15
-0.39%		 　38.20
0.3
0.79%		38.15
-0.05
-0.13%		38.15
0
0%		 38.00
-0.15
-0.39%		 　37.90
-0.1
-0.26%		37.80
-0.1
-0.26%		37.45
-0.35
-0.93%		37.05
-0.4
-1.07%		36.90
-0.15
-0.4%		 　36.60
-0.3
-0.81%		36.75
0.15
0.41%		36.95
0.2
0.54%		37.40
0.45
1.22%		37.60
0.2
0.53%		 37.56
12 月　　38.50
0.9
2.39%		39.25
0.75
1.95%		38.90
-0.35
-0.89%		37.95
-0.95
-2.44%		38.80
0.85
2.24%		 　38.80
0
0%		39.55
0.75
1.93%		40.50
0.95
2.4%		41.35
0.85
2.1%		41.00
-0.35
-0.85%		 　40.25
-0.75
-1.83%		40.25
0
0%		39.90
-0.35
-0.87%		40.10
0.2
0.5%		40.10
0
0%		39.55
-0.55
-1.37%		 40.00
0.45
1.14%		39.65
-0.35
-0.88%		39.15
-0.5
-1.26%		40.00
0.85
2.17%		40.20
0.2
0.5%		　　　39.7

說明:最高漲幅:8%最低跌幅:-9.08% 最高價:48.60最低價:34.90平均價:41.91,灰色底表示週末,漲144天(81.55)元,跌144天(-86.05)元,平盤17天
8%=1,6%=1,5%=4,4%=2,3%=7,2%=30,1%=66,0%=50,-0%=2,-1%=2,-2%=6,-3%=7,-4%=28,-5%=30,-6%=69,

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 3005 4562550 2195 205845700 44.20 45.80 44.20 45.00 0.80 0% 44.95 5 45.00 6 10.82
2018-01-03 3005 16945215 7931 803092235 45.70 48.80 45.15 48.60 3.60 8% 48.60 1 48.65 76 11.68
2018-01-04 3005 8662286 4549 418185564 48.75 49.00 47.50 48.50 0.10 -0.21% 48.45 34 48.50 92 11.66
2018-01-05 3005 6543794 3235 311891565 48.55 48.95 47.00 47.15 1.35 -2.78% 47.15 83 47.20 5 11.33
2018-01-08 3005 7600971 4034 341994297 46.50 46.50 44.35 44.65 2.50 -5.3% 44.65 39 44.70 6 10.73
2018-01-09 3005 3428856 1986 152310737 44.95 45.25 43.70 44.00 0.65 -1.46% 44.00 9 44.05 2 10.58
2018-01-10 3005 2717927 1600 118014532 44.35 44.40 42.90 43.15 0.85 -1.93% 43.15 39 43.20 24 10.37
2018-01-11 3005 2241111 1416 96011992 43.25 43.35 42.50 42.95 0.20 -0.46% 42.95 6 43.00 21 10.32
2018-01-12 3005 3059477 1700 134239779 43.35 44.40 43.10 43.75 0.80 1.86% 43.75 9 43.80 21 10.52
2018-01-15 3005 3165638 1673 136845608 43.80 43.95 43.00 43.00 0.75 -1.71% 42.95 37 43.00 139 10.34
2018-01-16 3005 1781750 979 77280206 42.85 43.85 42.65 43.35 0.35 0.81% 43.35 8 43.40 22 10.42
2018-01-17 3005 1860205 932 81206032 43.55 44.05 43.35 43.55 0.20 0.46% 43.55 23 43.60 5 10.47
2018-01-18 3005 2537059 1265 110714526 43.80 44.00 43.20 43.80 0.25 0.57% 43.75 3 43.80 20 10.53
2018-01-19 3005 6008452 2491 266393311 44.10 44.65 43.75 44.10 0.30 0.68% 44.10 141 44.15 8 10.60
2018-01-22 3005 1765208 1076 77373026 44.30 44.35 43.60 43.70 0.40 -0.91% 43.70 1 43.75 7 10.50
2018-01-23 3005 2100404 1443 91189460 43.70 44.00 43.15 43.30 0.40 -0.92% 43.30 2 43.35 20 10.41
2018-01-24 3005 1530754 820 66915371 43.30 44.10 43.30 43.60 0.30 0.69% 43.60 44 43.65 2 10.48
2018-01-25 3005 762348 470 33182801 43.80 44.00 43.30 43.30 0.30 -0.69% 43.30 7 43.40 26 10.41
2018-01-26 3005 898201 672 38753372 43.50 43.60 43.05 43.05 0.25 -0.58% 43.05 2 43.20 1 10.35
2018-01-29 3005 643396 374 27737533 43.20 43.50 42.95 43.15 0.10 0.23% 43.15 26 43.20 21 10.37
2018-01-30 3005 1861093 880 79734166 43.35 43.35 42.50 42.50 0.65 -1.51% 42.50 174 42.60 1 10.22
2018-01-31 3005 3440109 2223 148980558 42.40 43.90 42.10 43.45 0.95 2.24% 43.45 1 43.50 5 10.44
2018-02-01 3005 1203798 682 52362610 43.50 43.80 43.20 43.25 0.20 -0.46% 43.25 3 43.45 10 10.40
2018-02-02 3005 1655003 939 70945829 42.70 43.25 42.65 42.85 0.40 -0.92% 42.85 13 42.90 15 10.30
2018-02-05 3005 1524194 747 64386687 42.00 42.70 41.80 42.40 0.45 -1.05% 42.40 5 42.45 14 10.19
2018-02-06 3005 4119112 2326 167287028 41.30 41.85 39.80 40.90 1.50 -3.54% 40.85 19 40.90 4 9.83
2018-02-07 3005 2399582 1406 101880558 42.30 42.90 41.90 42.30 1.40 3.42% 42.25 18 42.30 6 10.17
2018-02-08 3005 685379 436 29003334 42.10 42.80 42.05 42.45 0.15 0.35% 42.30 2 42.45 23 10.20
2018-02-09 3005 2057382 1097 86168066 41.30 42.70 41.15 42.50 0.05 0.12% 42.30 46 42.50 43 10.22
2018-02-12 3005 1165223 685 49035130 42.85 42.85 41.75 41.90 0.60 -1.41% 41.90 56 41.95 6 10.07
2018-02-21 3005 894627 600 38193152 42.90 42.90 42.35 42.80 0.90 2.15% 42.80 6 42.85 14 10.29
2018-02-22 3005 800619 469 34181185 42.80 43.00 42.50 42.50 0.30 -0.7% 42.50 70 42.55 181 10.22
2018-02-23 3005 1062682 746 45556926 42.70 43.10 42.60 42.90 0.40 0.94% 42.85 8 42.90 5 10.31
2018-02-26 3005 1039356 776 44883974 43.00 43.50 42.80 43.40 0.50 1.17% 43.40 16 43.45 6 10.43
2018-02-27 3005 798241 545 34478904 43.50 43.60 42.90 43.00 0.40 -0.92% 43.00 2 43.05 12 10.34
2018-03-01 3005 657108 503 28330695 42.70 43.50 42.70 43.10 0.10 0.23% 43.10 7 43.20 15 10.36
2018-03-02 3005 924201 674 39488533 42.90 43.05 42.60 42.80 0.30 -0.7% 42.75 5 42.85 10 10.29
2018-03-05 3005 1127397 690 47824428 42.90 43.10 42.00 42.00 0.80 -1.87% 42.00 50 42.10 3 10.10
2018-03-06 3005 572463 467 24205475 42.20 42.45 42.20 42.40 0.40 0.95% 42.30 6 42.40 47 10.19
2018-03-07 3005 895022 566 38143290 42.20 42.85 42.20 42.40 0.00 0% 42.40 23 42.50 4 10.19
2018-03-08 3005 1035601 818 44058981 42.40 43.00 42.30 42.30 0.10 -0.24% 42.30 45 42.35 2 10.17
2018-03-09 3005 420588 304 17863923 42.70 42.70 42.30 42.50 0.20 0.47% 42.45 3 42.50 21 10.22
2018-03-12 3005 4566257 2435 199778084 42.95 44.80 42.80 44.55 2.05 4.82% 44.50 8 44.55 25 10.71
2018-03-13 3005 4490223 2384 200583479 44.80 45.10 44.20 44.70 0.15 0.34% 44.65 23 44.70 109 10.75
2018-03-14 3005 1665210 1123 73694680 44.80 44.80 44.10 44.10 0.60 -1.34% 44.05 12 44.10 10 10.60
2018-03-15 3005 1406185 999 61530405 44.20 44.20 43.35 43.45 0.65 -1.47% 43.45 81 43.50 10 10.44
2018-03-20 3005 942356 618 41376132 44.00 44.15 43.50 44.00 0.00 1.27% 44.00 74 44.05 35 10.58
2018-03-21 3005 1684811 1011 74659672 44.35 44.60 43.95 44.50 0.50 1.14% 44.50 25 44.55 16 10.70
2018-03-22 3005 1347111 670 59487188 44.80 44.85 44.00 44.00 0.50 -1.12% 44.00 44 44.05 1 10.58
2018-03-23 3005 1339071 908 58150836 42.85 43.90 42.55 43.70 0.30 -0.68% 43.55 2 43.70 9 10.50
2018-03-26 3005 922334 636 40007758 43.50 43.70 43.15 43.20 0.50 -1.14% 43.20 30 43.25 2 10.38
2018-03-27 3005 871590 539 37794524 43.45 43.65 43.15 43.20 0.00 0% 43.20 14 43.35 2 10.38
2018-03-28 3005 715013 475 30902310 43.10 43.40 43.00 43.20 0.00 0% 43.15 45 43.20 6 10.38
2018-03-29 3005 4366650 2252 184224596 43.15 43.30 41.70 41.85 1.35 -3.13% 41.85 2 41.90 1 10.06
2018-03-30 3005 1038210 576 43777249 42.00 42.50 41.95 42.50 0.65 1.55% 42.30 2 42.50 19 12.61
2018-03-31 3005 365161 215 15438890 42.55 42.60 42.20 42.25 0.25 -0.59% 42.25 2 42.35 1 12.54
2018-04-02 3005 1856388 1145 80095476 42.50 43.50 42.50 43.40 1.15 2.72% 43.35 10 43.40 8 12.88
2018-04-03 3005 2768949 1557 121288341 43.30 44.20 43.05 43.80 0.40 0.92% 43.80 77 43.85 7 13.00
2018-04-09 3005 1799956 1279 79103602 43.80 44.15 43.50 44.10 0.30 0.68% 44.05 5 44.10 32 13.09
2018-04-10 3005 2270011 1365 100537633 44.50 44.75 43.90 44.25 0.15 0.34% 44.20 1 44.25 2 13.13
2018-04-11 3005 2039158 963 89832196 44.45 44.45 43.90 44.00 0.25 -0.56% 44.00 39 44.10 27 13.06
2018-04-12 3005 5168952 2530 232559353 44.30 45.45 44.20 45.30 1.30 2.95% 45.25 3 45.30 68 13.44
2018-04-13 3005 2525345 1172 113099688 45.00 45.50 44.50 44.50 0.80 -1.77% 44.50 65 44.60 2 13.20
2018-04-16 3005 2501530 1575 112131903 44.50 45.25 44.00 45.10 0.60 1.35% 45.05 11 45.10 15 13.38
2018-04-17 3005 1807659 1150 80340146 45.30 45.50 44.00 44.00 1.10 -2.44% 44.00 12 44.05 21 13.06
2018-04-18 3005 971567 687 42659950 44.00 44.40 43.45 44.05 0.05 0.11% 44.05 11 44.10 5 13.07
2018-04-19 3005 478843 407 21167006 44.40 44.40 44.00 44.30 0.25 0.57% 44.25 2 44.30 8 13.15
2018-04-20 3005 492113 304 21761872 44.30 44.60 43.95 44.20 0.10 -0.23% 44.05 1 44.20 15 13.12
2018-04-23 3005 905456 648 39501778 44.40 44.40 43.40 43.50 0.70 -1.58% 43.45 25 43.50 19 12.91
2018-04-24 3005 1228324 799 52457350 43.30 43.35 42.50 42.55 0.95 -2.18% 42.50 83 42.55 57 12.63
2018-04-25 3005 759027 463 32325184 42.25 42.90 42.10 42.75 0.20 0.47% 42.70 27 42.75 6 12.69
2018-04-26 3005 912809 492 38626866 43.20 43.20 42.00 42.00 0.75 -1.75% 42.00 97 42.10 11 12.46
2018-04-27 3005 626495 416 26409687 42.20 42.45 42.00 42.20 0.20 0.48% 42.15 4 42.20 32 12.52
2018-04-30 3005 754161 490 31971173 42.25 42.80 42.10 42.80 0.60 1.42% 42.60 5 42.80 53 12.70
2018-05-02 3005 790507 524 33435043 42.80 42.80 42.05 42.15 0.65 -1.52% 42.15 1 42.25 4 12.51
2018-05-03 3005 831612 546 34861038 42.10 42.20 41.70 41.90 0.25 -0.59% 41.90 6 42.00 3 12.43
2018-05-04 3005 730387 445 30480615 41.85 41.95 41.65 41.80 0.10 -0.24% 41.80 20 41.90 2 12.40
2018-05-07 3005 825601 450 34365249 41.85 41.85 41.55 41.60 0.20 -0.48% 41.60 25 41.80 6 12.34
2018-05-08 3005 990001 657 41555492 42.00 42.30 41.80 41.90 0.30 0.72% 41.90 1 41.95 1 12.43
2018-05-09 3005 529001 371 22181942 41.90 42.15 41.80 42.10 0.20 0.48% 42.05 1 42.15 11 12.49
2018-05-10 3005 2333729 1475 100848730 42.45 43.75 42.45 43.60 1.50 3.56% 43.60 2 43.65 47 12.94
2018-05-11 3005 1746500 1079 76140847 43.60 44.15 43.10 43.50 0.10 -0.23% 43.45 4 43.50 7 12.91
2018-05-14 3005 707827 437 30835423 43.70 43.95 43.35 43.50 0.00 0% 43.45 1 43.50 14 12.91
2018-05-15 3005 736682 547 31691678 43.45 43.75 42.75 42.80 0.70 -1.61% 42.80 34 42.95 4 12.59
2018-05-16 3005 1336301 756 56790142 42.80 43.00 42.15 42.45 0.35 -0.82% 42.40 4 42.50 19 12.49
2018-05-17 3005 1087041 674 46012632 42.90 42.95 42.05 42.30 0.15 -0.35% 42.30 2 42.45 1 12.44
2018-05-18 3005 530000 375 22432150 42.65 42.65 42.05 42.55 0.25 0.59% 42.50 3 42.55 2 12.51
2018-05-21 3005 612100 368 26203160 42.75 42.95 42.60 42.80 0.25 0.59% 42.80 13 42.85 27 12.59
2018-05-22 3005 984201 577 42401812 43.00 43.50 42.75 42.90 0.10 0.23% 42.85 7 42.90 1 12.62
2018-05-23 3005 587609 392 25012970 43.00 43.10 42.40 42.40 0.50 -1.17% 42.40 53 42.50 1 12.47
2018-05-24 3005 482627 294 20452782 42.40 42.60 42.30 42.40 0.00 0% 42.35 15 42.50 1 12.47
2018-05-25 3005 460270 341 19555047 42.50 42.95 42.30 42.35 0.05 -0.12% 42.35 30 42.40 3 12.46
2018-05-28 3005 683392 387 29042729 42.35 42.85 42.15 42.80 0.45 1.06% 42.75 8 42.80 6 12.59
2018-05-29 3005 495116 304 21125861 42.90 42.95 42.50 42.50 0.30 -0.7% 42.50 12 42.60 1 12.50
2018-05-30 3005 654081 474 27819252 42.30 42.80 42.15 42.60 0.10 0.24% 42.60 9 42.75 1 12.53
2018-05-31 3005 1078625 743 46471107 43.00 43.30 42.70 43.30 0.70 1.64% 43.10 4 43.30 61 12.74
2018-06-01 3005 1884551 1090 82573083 43.20 44.25 43.20 43.90 0.60 1.39% 43.85 3 43.90 1 12.91
2018-06-04 3005 1716822 1068 76388539 44.00 44.80 44.00 44.25 0.35 0.8% 44.20 10 44.30 4 13.01
2018-06-05 3005 978000 707 43358100 44.50 44.75 43.80 43.85 0.40 -0.9% 43.85 2 43.95 15 12.90
2018-06-06 3005 1454600 714 64773708 44.15 44.80 44.15 44.45 0.60 1.37% 44.40 8 44.45 13 13.07
2018-06-08 3005 827930 499 36531975 44.70 44.70 43.90 43.95 0.55 -1.12% 43.90 47 43.95 28 12.93
2018-06-11 3005 1742865 1107 78168925 44.15 45.45 43.90 45.30 1.35 3.07% 45.25 7 45.30 23 13.32
2018-06-12 3005 1457211 869 65707714 45.25 45.80 44.60 45.25 0.05 -0.11% 45.15 5 45.25 5 13.31
2018-06-13 3005 1014591 649 45718465 45.35 45.70 44.70 44.70 0.55 -1.22% 44.70 8 44.85 1 13.15
2018-06-14 3005 682553 369 30554667 44.70 45.30 44.45 44.60 0.10 -0.22% 44.60 1 44.70 2 13.12
2018-06-15 3005 1307469 841 57858200 44.50 45.05 44.00 44.05 0.55 -1.23% 44.05 155 44.15 3 12.96
2018-06-19 3005 1021005 777 45050120 43.95 44.60 43.50 44.50 0.45 1.02% 44.50 6 44.55 19 13.09
2018-06-20 3005 14948531 7666 707613728 45.10 48.50 45.05 47.25 2.75 6.18% 47.25 75 47.50 41 13.90
2018-06-21 3005 5939945 3494 280585624 47.05 48.20 46.50 46.50 0.75 -1.59% 46.50 91 46.55 1 13.68
2018-06-22 3005 3219202 1825 148874793 46.90 47.25 45.80 45.80 0.70 -1.51% 45.80 43 45.85 7 13.47
2018-06-25 3005 3155343 1677 141605762 46.35 46.35 44.05 44.05 1.75 -3.82% 44.05 31 44.10 40 12.96
2018-06-26 3005 1583031 1033 70178371 43.55 45.20 43.55 44.30 0.25 0.57% 44.30 4 44.45 4 13.03
2018-06-27 3005 1013551 620 44647957 44.55 44.70 43.85 43.85 0.45 -1.02% 43.80 47 43.85 3 12.90
2018-06-28 3005 1786000 1034 77486147 43.90 44.00 43.00 43.00 0.85 -1.94% 43.00 142 43.20 4 12.65
2018-06-29 3005 1393648 829 60738362 43.50 44.15 42.95 44.00 1.00 2.33% 44.00 236 44.05 6 12.94
2018-07-02 3005 1844421 1213 82722158 44.00 45.25 43.80 45.00 1.00 2.27% 45.00 123 45.05 17 13.24
2018-07-03 3005 1746300 1195 78234404 45.00 45.45 44.20 44.35 0.65 -1.44% 44.35 12 44.40 2 13.04
2018-07-04 3005 354009 235 15734147 44.80 44.95 44.20 44.35 0.00 0% 44.35 2 44.40 3 13.04
2018-07-05 3005 452957 281 19909515 44.50 44.50 43.55 43.75 0.60 -1.35% 43.60 2 43.75 55 12.87
2018-07-06 3005 1338803 808 59793642 44.10 45.20 44.10 44.70 0.95 2.17% 44.70 3 44.75 3 13.15
2018-07-09 3005 522002 367 23291789 44.90 44.95 44.40 44.70 0.00 0% 44.50 3 44.70 13 13.15
2018-07-10 3005 1579353 987 71800422 45.00 45.70 44.95 45.35 0.65 1.45% 45.35 29 45.45 2 13.34
2018-07-11 3005 900121 625 40837390 45.20 45.60 44.80 45.35 0.00 0% 45.30 3 45.40 6 13.34
2018-07-12 3005 875653 659 39810421 45.35 45.70 44.90 45.70 0.35 0.77% 45.60 2 45.70 27 13.44
2018-07-13 3005 1582569 1092 72413174 46.00 46.15 45.25 46.00 0.30 0.66% 45.85 15 46.00 26 13.53
2018-07-16 3005 1094543 742 50064827 46.15 46.50 45.05 45.70 0.30 -0.65% 45.70 10 45.85 11 13.44
2018-07-17 3005 1400268 837 64815079 45.45 46.60 45.30 46.40 0.70 1.53% 46.20 5 46.40 60 13.65
2018-07-18 3005 1020040 669 47131548 46.70 46.70 45.70 46.50 0.10 0.22% 46.45 2 46.50 6 13.68
2018-07-19 3005 648532 450 29954536 46.65 46.65 45.80 45.80 0.70 -1.51% 45.80 1 45.85 3 13.47
2018-07-20 3005 866384 609 39439273 45.95 46.15 45.15 45.45 0.35 -0.76% 45.30 2 45.45 39 13.37
2018-07-23 3005 2968249 1688 138605638 46.00 47.25 45.50 46.15 0.70 1.54% 46.15 65 46.20 5 13.57
2018-07-24 3005 689453 478 31963458 46.35 46.70 46.00 46.60 0.45 0.98% 46.55 1 46.60 63 13.71
2018-07-25 3005 886454 676 41440578 46.70 47.00 46.20 46.65 0.05 0.11% 46.65 26 46.75 17 13.72
2018-07-26 3005 615423 420 28528634 46.75 46.90 46.15 46.30 0.35 -0.75% 46.30 13 46.35 4 13.62
2018-07-27 3005 611094 395 28261736 46.30 46.60 45.95 46.35 0.05 0.11% 46.35 5 46.40 9 13.63
2018-07-30 3005 887789 596 40773483 46.30 46.40 45.60 45.70 0.65 -1.4% 45.70 26 45.75 32 13.44
2018-07-31 3005 2121796 1015 97899120 45.60 46.75 45.60 46.65 0.95 2.08% 46.60 13 46.65 45 13.72
2018-08-01 3005 2031610 1143 90444600 44.55 45.20 44.10 45.00 0.00 -3.54% 44.95 3 45.00 3 13.24
2018-08-02 3005 2801814 1664 122330092 44.70 44.70 43.10 43.15 1.85 -4.11% 43.15 67 43.30 87 12.69
2018-08-03 3005 1477813 971 63849450 43.15 43.65 43.00 43.20 0.05 0.12% 43.15 13 43.20 33 12.71
2018-08-06 3005 1313211 596 56632676 43.40 43.40 43.00 43.00 0.20 -0.46% 43.00 80 43.05 1 12.65
2018-08-07 3005 1298400 917 55684599 43.20 43.20 42.70 42.70 0.30 -0.7% 42.70 65 42.75 25 12.56
2018-08-08 3005 783138 568 33652379 42.70 43.10 42.70 42.95 0.25 0.59% 42.90 51 42.95 50 12.63
2018-08-09 3005 1505195 935 64080071 42.80 42.95 42.35 42.35 0.60 -1.4% 42.35 25 42.40 42 12.46
2018-08-10 3005 714501 562 30350167 42.35 42.65 42.20 42.35 0.00 0% 42.35 20 42.40 37 12.46
2018-08-13 3005 2421103 1485 99980373 42.20 42.20 40.50 40.95 1.40 -3.31% 40.90 51 40.95 1 12.04
2018-08-14 3005 991200 613 40727950 40.95 41.45 40.75 41.10 0.15 0.37% 41.05 19 41.20 1 11.88
2018-08-15 3005 571101 370 23568831 41.50 41.50 41.10 41.20 0.10 0.24% 41.20 9 41.40 2 11.91
2018-08-16 3005 856529 564 35356878 41.20 41.45 40.90 41.35 0.15 0.36% 41.35 4 41.40 92 11.95
2018-08-17 3005 1094340 543 45089009 41.35 41.45 41.00 41.00 0.35 -0.85% 41.00 113 41.10 1 11.85
2018-08-20 3005 823351 543 33778243 41.00 41.35 40.70 40.70 0.30 -0.73% 40.70 36 40.95 1 11.76
2018-08-21 3005 925440 610 37614440 40.60 40.85 40.50 40.55 0.15 -0.37% 40.55 83 40.60 1 11.72
2018-08-22 3005 1029874 614 42314632 40.85 41.65 40.60 41.40 0.85 2.1% 41.35 69 41.40 9 11.97
2018-08-23 3005 1090211 739 44571599 41.50 41.50 40.70 40.80 0.60 -1.45% 40.75 36 40.80 51 11.79
2018-08-24 3005 721000 438 29416400 40.70 40.95 40.55 40.90 0.10 0.25% 40.80 12 40.90 49 11.82
2018-08-27 3005 1249150 716 51390419 40.75 41.60 40.75 41.40 0.50 1.22% 41.40 66 41.45 3 11.97
2018-08-28 3005 992590 502 41305041 41.55 41.85 41.30 41.75 0.35 0.85% 41.70 18 41.75 39 12.07
2018-08-29 3005 1104523 578 46324437 42.00 42.10 41.60 41.90 0.15 0.36% 41.90 11 42.00 3 12.11
2018-08-30 3005 873001 561 36195491 41.80 41.80 41.30 41.45 0.45 -1.07% 41.45 24 41.55 1 11.98
2018-08-31 3005 1613739 1190 67193749 41.45 41.95 41.10 41.95 0.50 1.21% 41.85 19 41.95 6 12.12
2018-09-03 3005 981203 649 40484332 42.00 42.00 40.80 41.15 0.80 -1.91% 41.15 57 41.20 2 11.89
2018-09-04 3005 625014 515 25618277 40.90 41.30 40.85 41.00 0.15 -0.36% 41.00 44 41.05 3 11.85
2018-09-05 3005 570571 397 23323116 40.85 41.10 40.75 40.75 0.25 -0.61% 40.75 25 40.80 1 11.78
2018-09-06 3005 906226 650 37326516 41.35 41.40 40.85 40.95 0.20 0.49% 40.95 78 41.00 1 11.84
2018-09-07 3005 1944294 1230 78176487 40.95 41.00 39.75 39.95 1.00 -2.44% 39.95 3 40.00 8 11.55
2018-09-10 3005 1637099 1077 64173359 40.00 40.00 38.70 39.25 0.70 -1.75% 39.25 13 39.30 14 11.34
2018-09-11 3005 710232 484 27914630 39.10 39.70 38.85 39.60 0.35 0.89% 39.55 11 39.60 7 11.45
2018-09-12 3005 2452059 1387 94279925 39.30 39.45 37.80 38.20 1.40 -3.54% 38.20 7 38.30 7 11.04
2018-09-13 3005 1568953 1069 61339764 38.30 40.10 37.70 39.80 1.60 4.19% 39.70 3 39.80 1 11.50
2018-09-14 3005 1230000 811 49128850 40.00 40.40 39.35 40.20 0.40 1.01% 40.15 5 40.20 24 11.62
2018-09-17 3005 228086 144 9107698 40.30 40.30 39.70 40.00 0.20 -0.5% 39.95 9 40.00 13 11.56
2018-09-18 3005 554030 377 22347310 40.25 40.50 39.90 40.50 0.50 1.25% 40.35 4 40.50 25 11.71
2018-09-19 3005 945202 714 38772461 40.65 41.20 40.65 40.95 0.45 1.11% 40.95 13 41.00 4 11.84
2018-09-20 3005 827309 543 33181810 40.75 40.85 39.80 39.80 1.15 -2.81% 39.75 15 39.80 6 11.50
2018-09-21 3005 645689 458 25832900 40.10 40.35 39.70 40.35 0.55 1.38% 40.25 2 40.35 7 11.66
2018-09-25 3005 628111 482 25336704 40.35 40.60 40.10 40.10 0.25 -0.62% 40.10 4 40.25 2 11.59
2018-09-26 3005 502787 350 20159051 40.10 40.40 39.85 40.15 0.05 0.12% 40.05 2 40.25 1 11.60
2018-09-27 3005 509200 303 20391249 40.10 40.25 39.90 40.05 0.10 -0.25% 40.05 22 40.15 13 11.58
2018-09-28 3005 4252800 282 169902150 40.00 40.10 39.85 39.95 0.10 -0.25% 39.90 10 39.95 3 11.55
2018-10-01 3005 509668 367 20606537 39.95 40.75 39.95 40.65 0.70 1.75% 40.60 5 40.65 8 11.75
2018-10-02 3005 901403 569 36850226 40.40 41.30 40.25 41.20 0.55 1.35% 41.10 7 41.20 12 11.91
2018-10-03 3005 1062990 683 44088382 41.10 41.75 41.10 41.40 0.20 0.49% 41.40 18 41.50 9 11.97
2018-10-04 3005 597610 427 24572475 41.60 41.60 40.90 41.05 0.35 -0.85% 41.05 1 41.15 7 11.86
2018-10-05 3005 910516 617 36467447 40.90 40.90 39.35 39.95 1.10 -2.68% 39.80 6 39.95 1 11.55
2018-10-08 3005 862603 543 34100973 39.50 40.10 39.20 39.55 0.40 -1% 39.50 36 39.70 4 11.43
2018-10-09 3005 712500 481 27902572 39.45 39.75 38.90 39.10 0.45 -1.14% 39.10 8 39.15 1 11.30
2018-10-11 3005 2658533 1425 95232038 37.55 37.70 35.25 35.55 3.55 -9.08% 35.50 26 35.55 2 10.27
2018-10-12 3005 1313051 946 46868361 35.55 36.50 34.80 36.30 0.75 2.11% 36.30 16 36.35 10 10.49
2018-10-15 3005 1554692 1139 58166654 36.40 38.25 35.90 38.25 1.95 5.37% 38.05 3 38.25 14 11.05
2018-10-16 3005 1167200 890 44272419 38.25 38.50 37.55 38.05 0.20 -0.52% 38.00 3 38.05 2 11.00
2018-10-17 3005 1019526 759 38708738 38.05 38.65 37.30 37.30 0.75 -1.97% 37.30 7 37.45 1 10.78
2018-10-18 3005 849996 682 32084636 37.10 38.30 37.10 37.85 0.55 1.47% 37.55 3 37.85 5 10.94
2018-10-19 3005 1083002 566 40258330 37.05 37.50 36.70 37.30 0.55 -1.45% 37.25 4 37.30 21 10.78
2018-10-22 3005 397264 270 14869078 37.35 37.80 36.90 37.60 0.30 0.8% 37.60 7 37.70 1 10.87
2018-10-23 3005 904501 621 33242585 37.20 37.25 36.35 36.35 1.25 -3.32% 36.35 8 36.40 4 10.51
2018-10-24 3005 2362342 1229 83736482 36.20 36.30 34.65 35.50 0.85 -2.34% 35.45 17 35.50 24 10.26
2018-10-25 3005 946005 567 32592976 33.70 35.00 33.70 34.90 0.60 -1.69% 34.85 6 34.90 11 10.09
2018-10-26 3005 1164001 721 41249036 35.30 35.90 34.95 35.80 0.90 2.58% 35.70 2 35.80 7 10.35
2018-10-29 3005 892555 526 32180907 36.00 36.75 35.60 36.20 0.40 1.12% 35.95 5 36.20 2 10.46
2018-10-30 3005 749002 543 27031424 36.20 36.50 35.55 36.15 0.05 -0.14% 36.00 12 36.15 1 10.45
2018-10-31 3005 583350 423 21348593 36.30 37.05 36.30 36.40 0.25 0.69% 36.40 16 36.50 1 10.52
2018-11-01 3005 718001 435 26521187 36.40 37.10 36.40 37.00 0.60 1.65% 36.90 18 37.00 4 10.69
2018-11-02 3005 562607 377 20910199 37.30 37.35 36.90 37.05 0.05 0.14% 37.05 4 37.15 1 10.71
2018-11-05 3005 816859 560 30581880 36.90 37.90 36.80 37.60 0.55 1.48% 37.60 9 37.65 20 10.87
2018-11-06 3005 362400 200 13546329 37.60 37.75 37.05 37.20 0.40 -1.06% 37.10 4 37.20 23 10.75
2018-11-07 3005 465134 256 17524073 37.20 37.95 37.20 37.70 0.50 1.34% 37.65 1 37.70 8 10.90
2018-11-08 3005 546693 342 20820958 38.00 38.35 37.80 38.05 0.35 0.93% 38.00 2 38.05 3 11.00
2018-11-09 3005 596445 313 22633310 37.85 38.30 37.60 37.90 0.15 -0.39% 37.90 5 38.00 52 10.95
2018-11-12 3005 670103 487 25619195 37.90 38.50 37.90 38.20 0.30 0.79% 38.20 3 38.25 1 11.04
2018-11-13 3005 587201 354 22347588 37.60 38.30 37.45 38.15 0.05 -0.13% 38.15 2 38.20 37 11.03
2018-11-14 3005 797505 548 30213863 38.25 38.25 37.45 38.15 0.00 0% 38.10 1 38.15 5 10.42
2018-11-16 3005 477299 354 18076230 37.95 38.00 37.60 38.00 0.40 -0.39% 37.80 4 38.00 51 10.38
2018-11-19 3005 392008 217 14873970 38.10 38.10 37.85 37.90 0.10 -0.26% 37.85 4 37.90 21 10.36
2018-11-20 3005 378101 258 14286292 37.50 37.95 37.45 37.80 0.10 -0.26% 37.75 4 37.80 17 10.33
2018-11-21 3005 677000 469 25391150 37.60 37.60 37.40 37.45 0.35 -0.93% 37.45 15 37.50 59 10.23
2018-11-22 3005 595363 341 22177347 37.60 37.60 37.00 37.05 0.40 -1.07% 37.00 31 37.05 34 10.12
2018-11-23 3005 680100 360 25052839 36.95 37.00 36.60 36.90 0.15 -0.4% 36.80 3 36.95 21 10.08
2018-11-26 3005 669010 414 24638070 36.90 37.10 36.55 36.60 0.30 -0.81% 36.60 3 36.70 19 10.00
2018-11-27 3005 575142 335 21119042 36.95 36.95 36.45 36.75 0.15 0.41% 36.75 7 36.80 21 10.04
2018-11-28 3005 1736814 657 64002645 36.75 36.95 36.55 36.95 0.20 0.54% 36.90 24 36.95 3 10.10
2018-11-29 3005 1772433 958 66286132 37.45 37.55 37.25 37.40 0.45 1.22% 37.35 9 37.40 4 10.22
2018-11-30 3005 1079181 508 40518031 37.50 37.60 37.45 37.60 0.20 0.53% 37.55 30 37.60 36 10.27
2018-12-03 3005 1855859 848 70743567 37.70 38.60 37.70 38.50 0.90 2.39% 38.50 3 38.55 1 10.52
2018-12-04 3005 978562 699 38295391 38.60 39.50 38.55 39.25 0.75 1.95% 39.20 2 39.25 2 10.72
2018-12-05 3005 599132 446 23211330 38.70 39.20 38.30 38.90 0.35 -0.89% 38.85 4 38.90 1 10.63
2018-12-06 3005 920816 626 34993047 38.45 38.65 37.55 37.95 0.95 -2.44% 37.95 12 38.00 6 10.37
2018-12-07 3005 747100 479 28921690 38.30 39.15 38.00 38.80 0.85 2.24% 38.80 13 38.90 1 10.60
2018-12-10 3005 1118207 752 43767852 38.75 39.75 38.50 38.80 0.00 0% 38.75 5 38.80 3 10.60
2018-12-11 3005 861126 549 33823489 39.20 39.60 38.90 39.55 0.75 1.93% 39.45 1 39.55 23 10.81
2018-12-12 3005 2060370 1190 83019307 39.95 40.70 39.70 40.50 0.95 2.4% 40.40 6 40.50 8 11.07
2018-12-13 3005 2309380 1407 95283504 41.00 41.70 40.55 41.35 0.85 2.1% 41.35 4 41.40 34 11.30
2018-12-14 3005 1246203 948 51158363 41.75 41.90 40.35 41.00 0.35 -0.85% 40.95 1 41.00 3 11.20
2018-12-17 3005 920500 686 37083822 40.65 40.70 40.05 40.25 0.75 -1.83% 40.25 7 40.30 12 11.00
2018-12-18 3005 861003 669 34501320 40.00 40.45 39.75 40.25 0.00 0% 40.20 2 40.25 1 11.00
2018-12-19 3005 762128 607 30280299 40.20 40.40 39.45 39.90 0.35 -0.87% 39.80 1 39.90 17 10.90
2018-12-20 3005 898171 651 35760723 39.95 40.15 39.20 40.10 0.20 0.5% 40.10 23 40.15 34 10.96
2018-12-21 3005 697045 435 27930258 40.00 40.35 39.75 40.10 0.00 0% 40.10 7 40.20 1 10.96
2018-12-22 3005 269084 192 10634683 39.80 39.90 39.40 39.55 0.55 -1.37% 39.55 11 39.65 3 10.81
2018-12-24 3005 345000 241 13712150 39.85 40.00 39.50 40.00 0.45 1.14% 39.95 20 40.00 28 10.93
2018-12-25 3005 246498 161 9796943 39.50 40.05 39.50 39.65 0.35 -0.88% 39.60 24 39.85 4 10.83
2018-12-26 3005 404371 265 15988169 39.95 39.95 39.15 39.15 0.50 -1.26% 39.10 11 39.35 3 10.70
2018-12-27 3005 772774 498 30980065 40.00 40.35 39.70 40.00 0.85 2.17% 40.00 22 40.05 1 10.93
2018-12-28 3005 177171 146 7127974 40.05 40.35 40.05 40.20 0.20 0.5% 40.15 16 40.25 3 10.98