美利達(9914)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　127.00
0
0%		130.00
3
2.36%		131.00
1
0.77%		130.50
-0.5
-0.38%		 　131.00
0.5
0.38%		132.00
1
0.76%		130.00
-2
-1.52%		130.50
0.5
0.38%		131.00
0.5
0.38%		 　132.00
1
0.76%		133.00
1
0.76%		133.50
0.5
0.38%		133.50
0
0%		134.00
0.5
0.37%		 　136.00
2
1.49%		136.00
0
0%		138.00
2
1.47%		139.00
1
0.72%		139.50
0.5
0.36%		 　140.00
0.5
0.36%		137.00
-3
-2.14%		137.50
0.5
0.36%		133.88
2 月136.00
-1.5
-1.09%		134.50
-1.5
-1.1%		 　130.50
-4
-2.97%		131.00
0.5
0.38%		131.00
0
0%		130.50
-0.5
-0.38%		124.50
-6
-4.6%		 　124.50
0
0%		 　　　　　　　127.50
3
2.41%		128.00
0.5
0.39%		129.00
1
0.78%		 　128.00
-1
-0.78%		128.50
0.5
0.39%		 129.05
3 月129.00
0.5
0.39%		128.50
-0.5
-0.39%		 　127.50
-1
-0.78%		131.00
3.5
2.75%		131.50
0.5
0.38%		134.50
3
2.28%		134.00
-0.5
-0.37%		 　134.50
0.5
0.37%		135.00
0.5
0.37%		135.50
0.5
0.37%		137.00
1.5
1.11%		 　　　131.00
-6
-4.38%		131.50
0.5
0.38%		133.00
1.5
1.14%		130.00
-3
-2.26%		 　131.00
1
0.77%		135.00
4
3.05%		130.50
-4.5
-3.33%		137.00
6.5
4.98%		132.50
-4.5
-3.28%		133.50
1
0.75%		132.28
4 月 132.50
-1
-0.75%		132.50
0
0%		 　　　　132.00
-0.5
-0.38%		132.00
0
0%		133.00
1
0.76%		132.00
-1
-0.75%		131.50
-0.5
-0.38%		 　131.50
0
0%		131.50
0
0%		131.00
-0.5
-0.38%		131.00
0
0%		131.00
0
0%		 　131.00
0
0%		131.00
0
0%		128.50
-2.5
-1.91%		129.00
0.5
0.39%		130.00
1
0.78%		 　132.50
2.5
1.92%		 131.6
5 月　135.50
3
2.26%		137.00
1.5
1.11%		138.00
1
0.73%		 　137.00
-1
-0.72%		138.50
1.5
1.09%		138.50
0
0%		138.50
0
0%		134.50
-4
-2.89%		 　138.50
4
2.97%		135.50
-3
-2.17%		134.50
-1
-0.74%		135.50
1
0.74%		134.50
-1
-0.74%		 　133.00
-1.5
-1.12%		133.00
0
0%		134.00
1
0.75%		132.00
-2
-1.49%		129.50
-2.5
-1.89%		 　130.00
0.5
0.39%		129.50
-0.5
-0.38%		126.00
-3.5
-2.7%		128.00
2
1.59%		134.21
6 月128.50
0.5
0.39%		 　130.00
1.5
1.17%		131.50
1.5
1.15%		131.50
0
0%		 130.00
-1.5
-1.14%		 　132.50
2.5
1.92%		134.00
1.5
1.13%		133.50
-0.5
-0.37%		133.50
0
0%		133.00
-0.5
-0.37%		 　　129.50
-3.5
-2.63%		126.50
-3
-2.32%		129.50
3
2.37%		130.50
1
0.77%		 　138.00
7.5
5.75%		139.00
1
0.72%		142.00
3
2.16%		147.50
5.5
3.87%		152.50
5
3.39%		 136.31
7 月　165.50
13
8.52%		151.50
-14
-8.46%		150.00
-1.5
-0.99%		149.50
-0.5
-0.33%		147.50
-2
-1.34%		 　150.00
2.5
1.69%		149.50
-0.5
-0.33%		147.50
-2
-1.34%		142.00
-5.5
-3.73%		149.00
7
4.93%		 　150.00
1
0.67%		150.00
0
0%		150.00
0
0%		149.00
-1
-0.67%		150.00
1
0.67%		 　148.50
-1.5
-1%		145.00
-3.5
-2.36%		138.00
-7
-4.83%		140.00
2
1.45%		143.50
3.5
2.5%		 　146.50
3
2.09%		147.50
1
0.68%		148.27
8 月147.50
0
0%		142.00
-5.5
-3.73%		141.00
-1
-0.7%		 　142.50
1.5
1.06%		141.00
-1.5
-1.05%		144.00
3
2.13%		140.00
-4
-2.78%		140.50
0.5
0.36%		 　141.50
1
0.71%		141.50
0
0%		137.00
-4.5
-3.18%		138.50
1.5
1.09%		139.00
0.5
0.36%		 　137.00
-2
-1.44%		138.50
1.5
1.09%		138.00
-0.5
-0.36%		141.50
3.5
2.54%		144.00
2.5
1.77%		 　146.00
2
1.39%		145.50
-0.5
-0.34%		145.00
-0.5
-0.34%		147.50
2.5
1.72%		147.50
0
0%		141.98
9 月 　144.50
-3
-2.03%		145.50
1
0.69%		144.50
-1
-0.69%		142.00
-2.5
-1.73%		138.50
-3.5
-2.46%		 　140.00
1.5
1.08%		138.50
-1.5
-1.07%		135.00
-3.5
-2.53%		139.00
4
2.96%		139.00
0
0%		 　141.50
2.5
1.8%		141.00
-0.5
-0.35%		141.00
0
0%		142.50
1.5
1.06%		143.50
1
0.7%		 　　146.50
3
2.09%		147.00
0.5
0.34%		146.00
-1
-0.68%		143.00
-3
-2.05%		 142.37
10 月143.50
0.5
0.35%		138.50
-5
-3.48%		138.50
0
0%		138.00
-0.5
-0.36%		136.00
-2
-1.45%		 　137.00
1
0.74%		136.00
-1
-0.73%		 124.50
-11.5
-8.46%		125.00
0.5
0.4%		 　125.00
0
0%		128.50
3.5
2.8%		129.00
0.5
0.39%		129.00
0
0%		132.00
3
2.33%		 　124.50
-7.5
-5.68%		125.00
0.5
0.4%		113.00
-12
-9.6%		113.50
0.5
0.44%		114.00
0.5
0.44%		 　112.50
-1.5
-1.32%		105.00
-7.5
-6.67%		108.50
3.5
3.33%		125.93
11 月108.50
0
0%		108.00
-0.5
-0.46%		 　112.00
4
3.7%		112.50
0.5
0.45%		113.00
0.5
0.44%		119.00
6
5.31%		122.00
3
2.52%		 　122.00
0
0%		126.00
4
3.28%		127.50
1.5
1.19%		 133.00
5.5
4.31%		 　132.00
-1
-0.75%		130.50
-1.5
-1.14%		131.00
0.5
0.38%		130.50
-0.5
-0.38%		129.00
-1.5
-1.15%		 　133.50
4.5
3.49%		134.50
1
0.75%		133.00
-1.5
-1.12%		133.50
0.5
0.38%		131.00
-2.5
-1.87%		 125.5
12 月　　134.00
3
2.29%		132.00
-2
-1.49%		133.50
1.5
1.14%		140.50
7
5.24%		138.50
-2
-1.42%		 　134.00
-4.5
-3.25%		132.00
-2
-1.49%		133.50
1.5
1.14%		136.00
2.5
1.87%		134.00
-2
-1.47%		 　136.00
2
1.49%		136.00
0
0%		137.50
1.5
1.1%		138.00
0.5
0.36%		136.00
-2
-1.45%		135.00
-1
-0.74%		 135.50
0.5
0.37%		134.50
-1
-0.74%		132.00
-2.5
-1.86%		141.50
9.5
7.2%		138.00
-3.5
-2.47%		　　　135.56

說明:最高漲幅:8.52%最低跌幅:-9.6% 最高價:165.50最低價:105.00平均價:134.83,灰色底表示週末,漲159天(342.5)元,跌110天(-287)元,平盤36天
9%=3,7%=1,6%=2,5%=4,4%=5,3%=14,2%=28,1%=55,0%=83,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-6%=14,-7%=16,-8%=20,-9%=47,

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 9914 960327 714 122054029 125.00 128.50 125.00 127.00 2.00 0% 127.00 41 128.00 3 27.49
2018-01-03 9914 491606 442 63564674 127.00 130.00 127.00 130.00 3.00 2.36% 129.50 1 130.00 25 28.14
2018-01-04 9914 551251 435 72049252 130.50 131.50 129.00 131.00 1.00 0.77% 130.50 98 131.00 6 28.35
2018-01-05 9914 327993 290 42913584 131.50 132.00 130.50 130.50 0.50 -0.38% 130.50 29 131.00 14 28.25
2018-01-08 9914 418333 335 54620790 132.00 132.00 130.00 131.00 0.50 0.38% 131.00 2 131.50 38 28.35
2018-01-09 9914 286098 255 37562436 131.00 132.00 130.00 132.00 1.00 0.76% 131.50 12 132.00 114 28.57
2018-01-10 9914 242672 229 31632360 131.00 132.00 129.50 130.00 2.00 -1.52% 130.00 1 130.50 36 28.14
2018-01-11 9914 297553 219 38705890 130.00 131.00 128.50 130.50 0.50 0.38% 130.00 113 130.50 37 28.25
2018-01-12 9914 699299 351 91040870 130.00 131.00 129.50 131.00 0.50 0.38% 130.00 79 131.00 20 28.35
2018-01-15 9914 362202 299 47743962 131.50 132.50 131.00 132.00 1.00 0.76% 132.00 12 132.50 37 28.57
2018-01-16 9914 185530 154 24619960 132.00 133.50 132.00 133.00 1.00 0.76% 132.50 7 133.00 33 28.79
2018-01-17 9914 339169 300 45284977 132.50 135.00 132.50 133.50 0.50 0.38% 133.50 9 134.00 2 28.90
2018-01-18 9914 355077 330 47478133 133.50 134.50 133.00 133.50 0.00 0% 133.50 13 134.00 4 28.90
2018-01-19 9914 121947 116 16370951 133.50 135.00 133.50 134.00 0.50 0.37% 134.00 40 134.50 11 29.00
2018-01-22 9914 385416 339 52116160 135.00 136.00 134.00 136.00 2.00 1.49% 135.50 4 136.00 31 29.44
2018-01-23 9914 314305 225 42744175 136.50 137.00 135.50 136.00 0.00 0% 135.50 79 136.00 3 29.44
2018-01-24 9914 325656 295 44730372 136.50 138.00 136.00 138.00 2.00 1.47% 137.50 4 138.00 61 29.87
2018-01-25 9914 430907 394 59812573 138.00 139.50 138.00 139.00 1.00 0.72% 138.50 11 139.50 145 30.09
2018-01-26 9914 660953 491 91718514 139.00 139.50 136.00 139.50 0.50 0.36% 138.50 2 139.50 45 30.19
2018-01-29 9914 830457 493 116183023 140.00 140.50 138.00 140.00 0.50 0.36% 139.50 1 140.00 3 30.30
2018-01-30 9914 375463 334 51568695 138.50 139.00 136.00 137.00 3.00 -2.14% 136.50 13 137.00 6 29.65
2018-01-31 9914 305498 276 41739726 137.00 138.00 135.50 137.50 0.50 0.36% 137.00 1 138.00 21 29.76
2018-02-01 9914 650253 538 89154779 138.00 138.00 136.00 136.00 1.50 -1.09% 136.00 33 136.50 2 29.44
2018-02-02 9914 285605 275 38540965 135.00 136.00 134.00 134.50 1.50 -1.1% 134.00 10 135.00 21 29.11
2018-02-05 9914 317196 275 41721770 134.00 134.00 130.50 130.50 4.00 -2.97% 130.50 38 131.50 10 28.25
2018-02-06 9914 780505 630 101500155 130.50 131.50 127.00 131.00 0.50 0.38% 130.50 10 131.50 78 28.35
2018-02-07 9914 527406 350 69138780 131.00 132.50 129.00 131.00 0.00 0% 130.50 24 131.00 8 28.35
2018-02-08 9914 484120 299 63191159 131.50 132.00 128.00 130.50 0.50 -0.38% 130.00 2 130.50 2 28.25
2018-02-09 9914 655774 552 82663024 129.00 129.50 124.00 124.50 6.00 -4.6% 124.50 23 125.00 2 26.95
2018-02-12 9914 510422 413 63804960 125.50 126.50 124.00 124.50 0.00 0% 124.50 14 125.00 37 26.95
2018-02-21 9914 919214 636 116434678 127.00 127.50 126.00 127.50 3.00 2.41% 127.00 1 127.50 12 27.60
2018-02-22 9914 283556 260 36223386 128.50 128.50 127.00 128.00 0.50 0.39% 127.50 2 128.00 70 27.71
2018-02-23 9914 287302 271 36903156 128.50 129.00 127.50 129.00 1.00 0.78% 128.00 10 129.00 13 27.92
2018-02-26 9914 560700 547 71983100 130.50 130.50 128.00 128.00 1.00 -0.78% 128.00 244 128.50 20 27.71
2018-02-27 9914 822277 633 105456956 128.50 129.00 126.00 128.50 0.50 0.39% 128.00 225 128.50 45 27.81
2018-03-01 9914 1571156 925 203677624 130.50 131.50 126.50 129.00 0.50 0.39% 129.00 23 130.00 64 27.92
2018-03-02 9914 350219 334 44998751 129.00 130.00 127.00 128.50 0.50 -0.39% 128.50 11 129.50 41 27.81
2018-03-05 9914 602458 608 77217624 130.00 130.00 127.00 127.50 1.00 -0.78% 127.50 4 128.00 2 27.60
2018-03-06 9914 762219 713 98659970 129.50 131.00 127.50 131.00 3.50 2.75% 130.50 6 131.00 21 28.35
2018-03-07 9914 629581 289 82658111 131.00 131.50 130.50 131.50 0.50 0.38% 131.00 103 131.50 2 28.46
2018-03-08 9914 802883 649 107452871 132.00 135.50 131.50 134.50 3.00 2.28% 133.50 5 134.50 84 29.11
2018-03-09 9914 865906 728 115863964 133.50 134.50 133.00 134.00 0.50 -0.37% 133.50 12 134.00 11 29.00
2018-03-12 9914 912328 744 122955776 134.50 135.50 133.00 134.50 0.50 0.37% 134.50 2 135.00 83 29.11
2018-03-13 9914 751346 566 101889364 134.50 138.00 134.00 135.00 0.50 0.37% 135.00 46 135.50 2 29.22
2018-03-14 9914 215752 206 29377020 136.00 136.50 135.50 135.50 0.50 0.37% 135.50 18 136.00 11 29.33
2018-03-15 9914 285798 274 39035528 135.50 137.50 135.50 137.00 1.50 1.11% 136.50 1 137.00 9 29.65
2018-03-20 9914 666332 552 88040492 132.00 133.00 131.00 131.00 1.00 -4.38% 131.00 52 131.50 8 28.35
2018-03-21 9914 201799 160 26655169 132.00 132.50 131.50 131.50 0.50 0.38% 131.50 22 132.00 2 28.46
2018-03-22 9914 206551 204 27493002 131.50 133.50 131.50 133.00 1.50 1.14% 133.00 4 133.50 4 28.79
2018-03-23 9914 136841 135 17845194 130.50 131.00 130.00 130.00 3.00 -2.26% 130.00 6 130.50 1 28.14
2018-03-26 9914 390840 349 50961200 130.00 131.50 129.00 131.00 1.00 0.77% 130.50 44 131.00 2 28.35
2018-03-27 9914 730878 618 98165152 132.50 135.00 132.50 135.00 4.00 3.05% 134.00 4 135.00 34 29.22
2018-03-28 9914 688808 608 90159659 131.00 132.50 130.00 130.50 4.50 -3.33% 130.50 4 132.00 26 28.25
2018-03-29 9914 1082394 770 144960303 131.00 137.00 130.50 137.00 6.50 4.98% 135.50 3 137.00 28 29.65
2018-03-30 9914 335876 238 44790063 136.00 136.00 132.00 132.50 4.50 -3.28% 132.50 16 133.00 2 49.63
2018-03-31 9914 19639 27 2617987 133.50 133.50 133.00 133.50 1.00 0.75% 133.00 39 133.50 2 50.00
2018-04-02 9914 161370 131 21438519 132.50 133.50 132.50 132.50 1.00 -0.75% 132.50 197 133.00 4 49.63
2018-04-03 9914 292507 252 38655924 131.50 132.50 131.50 132.50 0.00 0% 132.00 83 132.50 7 49.63
2018-04-09 9914 450703 362 59570933 131.50 133.00 131.50 132.00 0.50 -0.38% 132.00 9 132.50 25 49.44
2018-04-10 9914 442638 355 58576716 132.00 133.00 130.50 132.00 0.00 0% 132.00 122 132.50 11 49.44
2018-04-11 9914 565434 506 75416990 132.50 134.00 132.00 133.00 1.00 0.76% 133.00 47 133.50 2 49.81
2018-04-12 9914 452528 505 59834848 132.50 133.00 131.50 132.00 1.00 -0.75% 132.00 65 132.50 17 49.44
2018-04-13 9914 442657 476 58317567 132.50 133.00 131.00 131.50 0.50 -0.38% 131.00 17 131.50 45 49.25
2018-04-16 9914 637760 663 83212560 130.50 132.50 128.50 131.50 0.00 0% 131.50 4 132.00 1 49.25
2018-04-17 9914 454231 589 60000779 131.50 132.50 131.00 131.50 0.00 0% 131.50 6 132.00 3 49.25
2018-04-18 9914 586348 436 76865240 131.00 132.00 130.50 131.00 0.50 -0.38% 131.00 21 131.50 29 49.06
2018-04-19 9914 383300 292 50188134 131.00 131.00 130.50 131.00 0.00 0% 130.50 108 131.00 29 49.06
2018-04-20 9914 222738 185 29127678 131.00 131.00 130.00 131.00 0.00 0% 130.50 205 131.00 95 49.06
2018-04-23 9914 118386 143 15496837 131.00 131.50 130.50 131.00 0.00 0% 130.50 260 131.00 153 49.06
2018-04-24 9914 238995 226 31211850 131.00 131.00 129.00 131.00 0.00 0% 130.50 122 131.00 191 49.06
2018-04-25 9914 314673 251 40836460 130.50 130.50 128.50 128.50 2.50 -1.91% 128.50 21 129.00 17 48.13
2018-04-26 9914 38982 44 5028696 129.50 129.50 128.50 129.00 0.50 0.39% 129.00 45 129.50 11 48.31
2018-04-27 9914 322230 111 41808783 130.00 130.00 128.50 130.00 1.00 0.78% 129.50 1 130.00 199 48.69
2018-04-30 9914 538800 258 70578300 131.00 132.50 129.50 132.50 2.50 1.92% 131.50 4 132.50 7 49.63
2018-05-02 9914 496845 318 66760230 132.50 135.50 132.50 135.50 3.00 2.26% 135.00 8 135.50 17 50.75
2018-05-03 9914 423562 309 57727932 135.00 137.00 134.00 137.00 1.50 1.11% 136.50 11 137.00 21 51.31
2018-05-04 9914 271711 252 37460407 137.00 139.00 135.50 138.00 1.00 0.73% 138.00 12 138.50 11 51.69
2018-05-07 9914 158202 121 21715972 138.50 138.50 136.50 137.00 1.00 -0.72% 137.00 6 137.50 21 51.31
2018-05-08 9914 188500 171 25993500 137.00 138.50 136.50 138.50 1.50 1.09% 137.00 29 138.50 104 51.87
2018-05-09 9914 90566 85 12475042 139.00 139.00 136.50 138.50 0.00 0% 137.50 83 138.50 6 51.87
2018-05-10 9914 438576 377 60443988 139.00 139.00 137.00 138.50 0.00 0% 137.50 2 138.50 33 51.87
2018-05-11 9914 507505 448 69137919 139.00 139.00 134.00 134.50 4.00 -2.89% 134.00 2 134.50 3 50.37
2018-05-14 9914 541949 276 74580985 134.50 139.00 134.50 138.50 4.00 2.97% 138.00 1 138.50 21 51.87
2018-05-15 9914 412066 224 56462435 138.00 138.00 135.50 135.50 3.00 -2.17% 135.50 13 137.50 2 80.65
2018-05-16 9914 54014 56 7295890 136.00 136.00 134.50 134.50 1.00 -0.74% 134.50 7 135.00 2 80.06
2018-05-17 9914 254662 196 34140208 134.50 136.00 132.50 135.50 1.00 0.74% 135.00 2 135.50 35 80.65
2018-05-18 9914 292111 228 39708374 137.00 137.50 134.00 134.50 1.00 -0.74% 134.50 14 135.00 17 80.06
2018-05-21 9914 389291 300 51905703 136.00 136.00 131.00 133.00 1.50 -1.12% 132.50 4 133.50 6 79.17
2018-05-22 9914 177585 150 23609720 134.00 134.50 132.50 133.00 0.00 0% 133.00 1 133.50 35 79.17
2018-05-23 9914 231494 193 30742702 133.00 134.00 131.50 134.00 1.00 0.75% 133.00 17 134.00 7 79.76
2018-05-24 9914 144251 123 18977005 133.00 133.00 131.00 132.00 2.00 -1.49% 131.50 1 132.00 31 78.57
2018-05-25 9914 337518 204 43924822 131.50 131.50 129.50 129.50 2.50 -1.89% 129.50 27 131.00 30 77.08
2018-05-28 9914 259777 204 33707733 131.00 131.00 129.00 130.00 0.50 0.39% 129.50 6 130.00 5 77.38
2018-05-29 9914 175932 161 22698228 130.50 130.50 128.00 129.50 0.50 -0.38% 129.00 2 129.50 4 77.08
2018-05-30 9914 205132 220 26025764 129.50 129.50 126.00 126.00 3.50 -2.7% 126.00 9 126.50 1 75.00
2018-05-31 9914 204721 127 26089426 126.00 128.00 126.00 128.00 2.00 1.59% 127.50 10 128.00 52 76.19
2018-06-01 9914 329440 249 42392599 128.00 130.00 126.50 128.50 0.50 0.39% 128.50 4 129.00 16 76.49
2018-06-04 9914 238957 192 31101953 128.00 131.00 128.00 130.00 1.50 1.17% 130.00 42 131.00 30 77.38
2018-06-05 9914 201501 195 26520131 129.50 132.50 129.50 131.50 1.50 1.15% 131.50 5 132.00 2 78.27
2018-06-06 9914 193021 147 25585251 131.00 133.00 131.00 131.50 0.00 0% 131.50 43 132.00 1 78.27
2018-06-08 9914 129517 122 16957210 131.00 132.50 129.50 130.00 2.50 -1.14% 130.00 4 130.50 2 77.38
2018-06-11 9914 418361 315 55531791 133.00 133.00 131.00 132.50 2.50 1.92% 132.00 13 132.50 1 78.87
2018-06-12 9914 572427 416 76649791 132.50 135.00 132.50 134.00 1.50 1.13% 133.50 9 134.50 32 79.76
2018-06-13 9914 457501 331 61512633 134.00 135.00 133.00 133.50 0.50 -0.37% 133.50 19 134.00 43 79.46
2018-06-14 9914 518724 377 69388428 134.50 134.50 132.50 133.50 0.00 0% 132.50 15 133.50 2 79.46
2018-06-15 9914 239129 163 31918528 134.00 134.50 132.50 133.00 0.50 -0.37% 133.00 3 133.50 6 79.17
2018-06-19 9914 359318 307 46766178 133.00 133.00 129.00 129.50 3.50 -2.63% 129.50 9 130.00 2 77.08
2018-06-20 9914 435862 396 55622903 132.00 132.00 126.00 126.50 3.00 -2.32% 126.50 3 127.00 3 75.30
2018-06-21 9914 351511 237 45255661 126.50 130.00 126.50 129.50 3.00 2.37% 129.00 11 129.50 2 77.08
2018-06-22 9914 193101 170 25111630 130.00 131.00 128.50 130.50 1.00 0.77% 130.00 35 131.00 29 77.68
2018-06-25 9914 1235155 839 167942235 131.50 139.00 131.00 138.00 7.50 5.75% 137.50 1 138.00 27 82.14
2018-06-26 9914 881875 671 122148250 136.50 140.00 136.50 139.00 1.00 0.72% 139.00 8 139.50 11 82.74
2018-06-27 9914 1072170 792 153236970 138.00 145.00 137.50 142.00 3.00 2.16% 141.50 13 142.50 2 84.52
2018-06-28 9914 3439689 1939 514312783 142.00 154.50 142.00 147.50 5.50 3.87% 147.50 12 148.50 12 87.80
2018-06-29 9914 2023082 1445 307115464 148.00 153.50 147.50 152.50 5.00 3.39% 152.00 1 152.50 11 90.77
2018-07-02 9914 2678647 1789 443168608 158.00 167.50 158.00 165.50 13.00 8.52% 165.00 6 165.50 40 98.51
2018-07-03 9914 2895580 2118 453941365 164.00 164.00 151.00 151.50 14.00 -8.46% 151.50 11 152.50 4 90.18
2018-07-04 9914 2307156 1313 347871244 153.50 155.00 149.00 150.00 1.50 -0.99% 149.50 18 150.00 65 89.29
2018-07-05 9914 1193276 842 178251848 150.50 151.50 147.50 149.50 0.50 -0.33% 149.00 4 149.50 4 88.99
2018-07-06 9914 1103475 838 161369325 149.50 149.50 144.00 147.50 2.00 -1.34% 147.00 10 147.50 11 87.80
2018-07-09 9914 1531895 757 229367750 148.00 151.50 146.50 150.00 2.50 1.69% 149.50 3 150.00 54 89.29
2018-07-10 9914 1167791 660 174409859 148.50 150.50 147.50 149.50 0.50 -0.33% 149.00 16 149.50 16 88.99
2018-07-11 9914 1335626 1063 198653022 148.00 151.00 145.50 147.50 2.00 -1.34% 147.00 3 147.50 13 87.80
2018-07-12 9914 1855097 1204 267860317 147.00 148.00 142.00 142.00 5.50 -3.73% 142.00 339 142.50 4 84.52
2018-07-13 9914 1319066 889 194512768 142.00 150.00 141.50 149.00 7.00 4.93% 148.00 6 149.00 7 88.69
2018-07-16 9914 724372 493 108310928 148.50 150.00 147.00 150.00 1.00 0.67% 149.50 1 150.00 100 89.29
2018-07-17 9914 565124 459 84548100 150.00 150.00 148.50 150.00 0.00 0% 148.50 9 150.00 217 89.29
2018-07-18 9914 886051 610 132786123 150.00 150.50 149.00 150.00 0.00 0% 149.50 4 150.00 89 89.29
2018-07-19 9914 750408 560 112089792 151.00 151.00 148.00 149.00 1.00 -0.67% 149.00 2 149.50 25 88.69
2018-07-20 9914 840182 497 125688118 150.00 150.00 149.00 150.00 1.00 0.67% 149.50 11 150.00 155 89.29
2018-07-23 9914 331906 287 49508133 150.00 150.00 148.50 148.50 1.50 -1% 148.50 2 149.00 4 88.39
2018-07-24 9914 1041258 731 151690652 148.00 148.00 142.50 145.00 3.50 -2.36% 144.00 3 145.00 12 86.31
2018-07-25 9914 1389426 1023 194671714 144.00 144.00 138.00 138.00 7.00 -4.83% 137.50 41 138.00 14 82.14
2018-07-26 9914 903600 652 125933500 138.50 141.00 137.00 140.00 2.00 1.45% 140.00 292 140.50 5 83.33
2018-07-27 9914 950572 728 134515080 140.00 144.00 139.00 143.50 3.50 2.5% 142.50 14 143.50 4 85.42
2018-07-30 9914 1046327 755 152361569 143.00 147.00 143.00 146.50 3.00 2.09% 146.00 4 146.50 6 87.20
2018-07-31 9914 652065 455 95872990 146.50 149.00 144.50 147.50 1.00 0.68% 147.00 8 147.50 2 87.80
2018-08-01 9914 795148 652 115429904 147.00 148.00 143.00 147.50 0.00 0% 146.00 9 147.50 30 87.80
2018-08-02 9914 497301 392 70527543 147.50 147.50 139.50 142.00 5.50 -3.73% 142.00 6 142.50 1 84.52
2018-08-03 9914 299601 243 42238040 143.50 143.50 140.00 141.00 1.00 -0.7% 141.00 17 141.50 1 83.93
2018-08-06 9914 294893 266 42314806 141.50 144.50 141.00 142.50 1.50 1.06% 142.50 2 143.00 4 84.82
2018-08-07 9914 133335 124 18978070 142.50 143.00 141.00 141.00 1.50 -1.05% 141.00 11 141.50 2 83.93
2018-08-08 9914 386180 304 55233740 141.50 145.00 141.00 144.00 3.00 2.13% 143.50 1 144.00 16 85.71
2018-08-09 9914 475298 377 66421518 141.50 141.50 138.00 140.00 0.00 -2.78% 140.00 5 140.50 5 83.33
2018-08-10 9914 247265 215 35012230 140.00 142.50 140.00 140.50 0.50 0.36% 140.00 77 141.00 2 83.63
2018-08-13 9914 594446 411 84138659 140.50 144.00 140.00 141.50 1.00 0.71% 141.50 12 142.00 30 47.01
2018-08-14 9914 544046 427 77003962 142.00 143.00 140.00 141.50 0.00 0% 141.00 1 141.50 2 47.01
2018-08-15 9914 283813 279 39548037 142.00 142.00 137.00 137.00 4.50 -3.18% 136.50 40 137.00 5 45.51
2018-08-16 9914 495052 419 68305176 137.00 139.50 135.50 138.50 1.50 1.09% 138.00 1 138.50 10 46.01
2018-08-17 9914 376674 315 52109512 139.50 139.50 136.50 139.00 0.50 0.36% 138.50 1 139.00 2 46.18
2018-08-20 9914 244157 215 33453509 139.50 139.50 136.00 137.00 2.00 -1.44% 136.50 4 137.00 16 45.51
2018-08-21 9914 506559 355 69654142 137.00 139.00 136.00 138.50 1.50 1.09% 138.00 17 138.50 3 46.01
2018-08-22 9914 850255 622 119079190 139.00 142.50 138.00 138.00 0.50 -0.36% 138.00 37 139.50 8 45.85
2018-08-23 9914 2258362 1218 319762721 138.50 143.00 138.50 141.50 3.50 2.54% 141.50 11 142.00 1 47.01
2018-08-24 9914 1063223 770 151604389 140.00 144.50 140.00 144.00 2.50 1.77% 143.50 2 144.00 51 47.84
2018-08-27 9914 925672 644 134343940 144.00 147.00 143.00 146.00 2.00 1.39% 145.00 297 146.00 22 48.50
2018-08-28 9914 957852 664 138930040 147.00 147.00 143.00 145.50 0.50 -0.34% 145.00 196 146.00 21 48.34
2018-08-29 9914 222120 175 32166400 144.00 145.50 143.50 145.00 0.50 -0.34% 145.00 614 145.50 26 48.17
2018-08-30 9914 1175661 918 173010333 146.00 148.50 144.50 147.50 2.50 1.72% 147.00 43 147.50 8 49.00
2018-08-31 9914 819924 680 120334286 147.50 148.00 145.00 147.50 0.00 0% 147.00 5 147.50 8 49.00
2018-09-03 9914 444461 366 64824884 146.00 148.00 144.00 144.50 3.00 -2.03% 144.00 22 144.50 6 48.01
2018-09-04 9914 559500 327 81144450 144.50 145.50 144.00 145.50 1.00 0.69% 145.00 205 145.50 2 48.34
2018-09-05 9914 402736 178 58162784 145.00 145.50 143.50 144.50 1.00 -0.69% 144.00 56 144.50 6 48.01
2018-09-06 9914 393000 247 56051500 143.50 144.50 142.00 142.00 2.50 -1.73% 142.00 31 142.50 5 47.18
2018-09-07 9914 727988 481 102351856 140.50 143.00 138.00 138.50 3.50 -2.46% 138.50 47 139.00 2 46.01
2018-09-10 9914 807308 585 112562312 139.50 140.50 138.00 140.00 1.50 1.08% 139.50 8 140.00 51 46.51
2018-09-11 9914 409239 312 56741600 140.00 140.00 138.00 138.50 1.50 -1.07% 138.50 65 139.00 5 46.01
2018-09-12 9914 449427 339 60396357 138.50 138.50 132.50 135.00 3.50 -2.53% 135.00 22 136.00 2 44.85
2018-09-13 9914 765519 523 106731622 136.50 140.00 136.50 139.00 4.00 2.96% 139.00 16 140.00 9 46.18
2018-09-14 9914 454662 362 63356518 138.50 140.00 138.00 139.00 0.00 0% 139.00 176 139.50 71 46.18
2018-09-17 9914 497100 351 70167600 139.00 142.00 139.00 141.50 2.50 1.8% 140.50 10 141.50 2 47.01
2018-09-18 9914 518040 368 73537640 140.00 143.00 140.00 141.00 0.50 -0.35% 141.00 22 141.50 1 46.84
2018-09-19 9914 612060 465 86943400 141.00 143.00 141.00 141.00 0.00 0% 141.00 39 142.00 17 46.84
2018-09-20 9914 843900 559 120094800 142.00 143.00 141.50 142.50 1.50 1.06% 142.00 21 142.50 19 47.34
2018-09-21 9914 671380 481 95985960 143.00 144.00 141.00 143.50 1.00 0.7% 143.00 6 143.50 24 47.67
2018-09-25 9914 1141424 780 165828904 142.50 147.00 142.50 146.50 3.00 2.09% 146.00 2 146.50 11 48.67
2018-09-26 9914 752033 565 110161818 146.00 147.50 145.00 147.00 0.50 0.34% 147.00 5 147.50 52 48.84
2018-09-27 9914 393161 351 57497345 147.00 147.50 144.50 146.00 1.00 -0.68% 145.50 10 146.00 6 48.50
2018-09-28 9914 625351 441 90068693 146.00 146.00 143.00 143.00 3.00 -2.05% 143.00 12 144.00 46 47.51
2018-10-01 9914 99330 99 14226854 142.50 144.50 142.00 143.50 0.50 0.35% 143.00 166 143.50 1 47.67
2018-10-02 9914 701203 549 97469717 143.00 143.00 137.50 138.50 5.00 -3.48% 138.00 3 138.50 26 46.01
2018-10-03 9914 595151 516 82667563 138.50 139.50 138.00 138.50 0.00 0% 138.50 47 139.00 51 46.01
2018-10-04 9914 154116 158 21358508 137.50 139.00 137.50 138.00 0.50 -0.36% 138.00 11 139.00 20 45.85
2018-10-05 9914 692123 531 93423089 135.00 137.50 132.00 136.00 2.00 -1.45% 136.00 112 136.50 1 45.18
2018-10-08 9914 330030 266 44594610 135.00 137.00 133.00 137.00 1.00 0.74% 136.50 1 137.00 5 45.51
2018-10-09 9914 661224 350 90184464 135.00 137.50 135.00 136.00 1.00 -0.73% 136.00 2 136.50 2 45.18
2018-10-11 9914 1255237 780 155049391 129.00 129.00 122.50 124.50 11.50 -8.46% 123.50 7 124.50 23 41.36
2018-10-12 9914 398399 382 49774274 124.50 128.00 122.00 125.00 0.50 0.4% 125.00 26 125.50 4 41.53
2018-10-15 9914 407590 352 50735200 124.00 126.00 123.00 125.00 0.00 0% 124.50 13 126.00 10 41.53
2018-10-16 9914 420469 350 53379346 124.00 129.00 124.00 128.50 3.50 2.8% 127.50 16 128.50 4 42.69
2018-10-17 9914 643483 433 84415307 129.50 132.50 129.00 129.00 0.50 0.39% 128.50 4 130.00 1 42.86
2018-10-18 9914 215668 193 27763504 129.00 129.00 128.50 129.00 0.00 0% 129.00 2 129.50 5 42.86
2018-10-19 9914 841714 420 109245034 128.50 132.00 125.00 132.00 3.00 2.33% 131.50 19 132.00 77 43.85
2018-10-22 9914 1314608 943 163790000 130.00 130.00 121.00 124.50 7.50 -5.68% 124.50 2 125.00 10 41.36
2018-10-23 9914 864209 783 107672625 124.50 125.50 123.00 125.00 0.50 0.4% 124.50 13 125.00 36 41.53
2018-10-24 9914 3162750 2076 362773000 125.00 125.00 112.50 113.00 12.00 -9.6% 112.50 9 113.00 22 37.54
2018-10-25 9914 3814300 2859 413675000 107.50 113.50 104.00 113.50 0.50 0.44% 113.50 6 114.00 10 37.71
2018-10-26 9914 2835099 1935 329686230 120.00 120.50 111.00 114.00 0.50 0.44% 114.00 18 114.50 39 37.87
2018-10-29 9914 1143965 709 128806545 112.00 114.00 111.00 112.50 1.50 -1.32% 112.00 4 112.50 144 37.38
2018-10-30 9914 2188418 1383 231942226 111.00 111.00 104.00 105.00 7.50 -6.67% 104.50 17 105.00 204 34.88
2018-10-31 9914 1063351 770 114769284 106.50 110.50 106.50 108.50 3.50 3.33% 108.00 9 108.50 15 36.05
2018-11-01 9914 1918240 1100 208117860 108.50 109.50 108.00 108.50 0.00 0% 108.00 36 108.50 48 36.05
2018-11-02 9914 1043516 559 113178760 108.50 109.50 108.00 108.00 0.50 -0.46% 108.00 95 108.50 4 35.88
2018-11-05 9914 1291859 1087 144380995 108.00 113.50 108.00 112.00 4.00 3.7% 112.00 1 112.50 19 37.21
2018-11-06 9914 625356 520 70721084 112.00 114.50 112.00 112.50 0.50 0.45% 112.50 28 113.00 9 37.38
2018-11-07 9914 369118 257 42017508 113.50 114.50 112.50 113.00 0.50 0.44% 112.50 14 113.50 13 37.54
2018-11-08 9914 1639065 1247 194351170 114.00 121.00 113.50 119.00 6.00 5.31% 118.50 4 119.00 2 39.53
2018-11-09 9914 1305155 918 157749410 119.00 123.00 118.00 122.00 3.00 2.52% 122.00 32 122.50 19 40.53
2018-11-12 9914 1727963 1346 217054523 123.50 129.00 122.00 122.00 0.00 0% 122.00 9 123.00 3 40.53
2018-11-13 9914 1020637 857 126535125 121.00 126.00 118.50 126.00 4.00 3.28% 125.50 1 126.00 31 32.47
2018-11-14 9914 1215558 976 155072317 127.50 129.00 125.00 127.50 1.50 1.19% 127.00 8 127.50 14 32.86
2018-11-16 9914 1696555 1307 223124033 132.50 133.50 129.50 133.00 2.50 4.31% 132.50 1 133.00 71 34.28
2018-11-19 9914 658250 557 86708750 133.00 133.00 129.50 132.00 1.00 -0.75% 131.50 3 132.00 687 34.02
2018-11-20 9914 259660 231 33944800 132.00 132.50 129.50 130.50 1.50 -1.14% 130.00 27 130.50 1 33.63
2018-11-21 9914 462100 424 60493000 130.00 131.50 129.50 131.00 0.50 0.38% 131.00 1 131.50 17 33.76
2018-11-22 9914 504100 464 65420548 131.00 132.00 128.00 130.50 0.50 -0.38% 129.50 16 130.50 22 33.63
2018-11-23 9914 916090 683 119013153 130.50 131.50 128.00 129.00 1.50 -1.15% 128.50 1 129.00 9 33.25
2018-11-26 9914 1275511 933 171268463 132.00 136.50 130.00 133.50 4.50 3.49% 133.00 9 133.50 3 34.41
2018-11-27 9914 730196 501 97319264 133.50 134.50 131.00 134.50 1.00 0.75% 133.00 1 134.50 13 34.66
2018-11-28 9914 253801 210 33759732 134.50 134.50 132.00 133.00 1.50 -1.12% 133.00 33 134.00 92 34.28
2018-11-29 9914 326765 303 43736357 133.00 134.50 133.00 133.50 0.50 0.38% 133.00 43 133.50 7 34.41
2018-11-30 9914 658646 436 86798126 133.50 133.50 131.00 131.00 2.50 -1.87% 131.00 13 132.00 64 33.76
2018-12-03 9914 845500 580 112471749 133.00 134.00 132.00 134.00 3.00 2.29% 133.50 2 134.00 7 34.54
2018-12-04 9914 1501384 1044 198391188 132.00 134.50 130.50 132.00 2.00 -1.49% 132.00 14 132.50 11 34.02
2018-12-05 9914 898786 687 119277428 130.50 135.00 130.00 133.50 1.50 1.14% 133.50 3 134.00 1 34.41
2018-12-06 9914 1748121 1230 242841940 133.00 141.00 132.50 140.50 7.00 5.24% 140.00 4 140.50 6 36.21
2018-12-07 9914 1104508 867 154129620 141.00 142.00 137.50 138.50 2.00 -1.42% 138.50 6 139.00 2 35.70
2018-12-10 9914 418131 335 56211750 135.00 136.00 133.00 134.00 4.50 -3.25% 133.50 10 134.00 2 34.54
2018-12-11 9914 1356451 964 177587610 133.00 133.00 129.00 132.00 2.00 -1.49% 132.00 8 132.50 2 34.02
2018-12-12 9914 833742 694 110876686 133.50 135.50 131.50 133.50 1.50 1.14% 133.00 4 133.50 6 34.41
2018-12-13 9914 609414 485 82516095 134.50 136.00 134.00 136.00 2.50 1.87% 135.50 1 136.00 18 35.05
2018-12-14 9914 623160 558 84231940 137.50 137.50 133.50 134.00 2.00 -1.47% 134.00 17 135.00 21 34.54
2018-12-17 9914 379228 276 51297008 135.50 136.00 134.50 136.00 2.00 1.49% 136.00 12 136.50 28 35.05
2018-12-18 9914 587260 480 79522100 137.00 137.00 134.50 136.00 0.00 0% 135.50 1 136.00 12 35.05
2018-12-19 9914 399649 363 54401579 136.00 137.50 134.00 137.50 1.50 1.1% 137.50 1 138.00 36 35.44
2018-12-20 9914 646223 530 88732774 137.50 138.50 136.00 138.00 0.50 0.36% 137.50 3 138.00 6 35.57
2018-12-21 9914 450617 362 61280295 138.00 138.00 134.50 136.00 2.00 -1.45% 136.00 9 136.50 9 35.05
2018-12-22 9914 51001 44 6923635 136.00 136.00 135.00 135.00 1.00 -0.74% 135.50 3 136.00 19 34.79
2018-12-24 9914 163008 139 22133091 135.00 137.50 134.50 135.50 0.50 0.37% 135.50 3 136.00 1 34.92
2018-12-25 9914 291571 210 39067514 135.50 135.50 132.50 134.50 1.00 -0.74% 134.00 12 135.00 17 34.66
2018-12-26 9914 219491 199 29462803 134.50 135.50 132.00 132.00 2.50 -1.86% 132.00 72 133.00 8 34.02
2018-12-27 9914 1507858 1076 211129478 134.00 142.00 134.00 141.50 9.50 7.2% 141.00 1 141.50 59 36.47
2018-12-28 9914 1070223 843 148866383 141.50 142.00 136.50 138.00 3.50 -2.47% 138.00 8 138.50 112 35.57