中鼎(9933)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　45.20
0
0%		45.00
-0.2
-0.44%		45.40
0.4
0.89%		46.45
1.05
2.31%		 　47.10
0.65
1.4%		47.20
0.1
0.21%		46.65
-0.55
-1.17%		46.55
-0.1
-0.21%		46.85
0.3
0.64%		 　46.55
-0.3
-0.64%		47.10
0.55
1.18%		47.40
0.3
0.64%		47.10
-0.3
-0.63%		47.05
-0.05
-0.11%		 　46.70
-0.35
-0.74%		46.10
-0.6
-1.28%		45.80
-0.3
-0.65%		45.45
-0.35
-0.76%		46.00
0.55
1.21%		 　45.90
-0.1
-0.22%		45.70
-0.2
-0.44%		45.30
-0.4
-0.88%		46.34
2 月45.10
-0.2
-0.44%		45.15
0.05
0.11%		 　44.65
-0.5
-1.11%		43.90
-0.75
-1.68%		44.60
0.7
1.59%		44.95
0.35
0.78%		44.35
-0.6
-1.33%		 　44.25
-0.1
-0.23%		 　　　　　　　44.65
0.4
0.9%		44.65
0
0%		45.05
0.4
0.9%		 　45.25
0.2
0.44%		45.00
-0.25
-0.55%		 44.87
3 月45.50
0.5
1.11%		45.30
-0.2
-0.44%		 　45.05
-0.25
-0.55%		45.00
-0.05
-0.11%		45.00
0
0%		45.10
0.1
0.22%		45.90
0.8
1.77%		 　47.10
1.2
2.61%		47.50
0.4
0.85%		47.55
0.05
0.11%		47.65
0.1
0.21%		 　　　47.15
-0.5
-1.05%		47.25
0.1
0.21%		47.50
0.25
0.53%		47.25
-0.25
-0.53%		 　47.25
0
0%		47.80
0.55
1.16%		47.70
-0.1
-0.21%		47.50
-0.2
-0.42%		47.50
0
0%		48.45
0.95
2%		46.74
4 月 48.70
0.25
0.52%		48.70
0
0%		 　　　　49.95
1.25
2.57%		50.50
0.55
1.1%		49.95
-0.55
-1.09%		50.00
0.05
0.1%		50.00
0
0%		 　50.50
0.5
1%		50.20
-0.3
-0.59%		50.40
0.2
0.4%		51.00
0.6
1.19%		50.40
-0.6
-1.18%		 　49.70
-0.7
-1.39%		49.70
0
0%		49.90
0.2
0.4%		49.25
-0.65
-1.3%		49.70
0.45
0.91%		 　49.95
0.25
0.5%		 49.84
5 月　48.80
-1.15
-2.3%		48.70
-0.1
-0.2%		48.45
-0.25
-0.51%		 　48.20
-0.25
-0.52%		47.65
-0.55
-1.14%		47.10
-0.55
-1.15%		47.55
0.45
0.96%		47.55
0
0%		 　47.50
-0.05
-0.11%		47.70
0.2
0.42%		48.00
0.3
0.63%		48.00
0
0%		48.00
0
0%		 　47.95
-0.05
-0.1%		47.90
-0.05
-0.1%		48.05
0.15
0.31%		48.90
0.85
1.77%		49.60
0.7
1.43%		 　49.80
0.2
0.4%		49.35
-0.45
-0.9%		48.90
-0.45
-0.91%		49.15
0.25
0.51%		48.32
6 月49.00
-0.15
-0.31%		 　48.70
-0.3
-0.61%		49.10
0.4
0.82%		49.25
0.15
0.31%		 49.00
-0.25
-0.51%		 　48.90
-0.1
-0.2%		48.75
-0.15
-0.31%		48.80
0.05
0.1%		49.00
0.2
0.41%		49.20
0.2
0.41%		 　　48.60
-0.6
-1.22%		48.90
0.3
0.62%		49.55
0.65
1.33%		49.80
0.25
0.5%		 　49.70
-0.1
-0.2%		49.65
-0.05
-0.1%		49.30
-0.35
-0.7%		48.80
-0.5
-1.01%		48.80
0
0%		 49.1
7 月　49.50
0.7
1.43%		49.00
-0.5
-1.01%		49.55
0.55
1.12%		49.40
-0.15
-0.3%		49.80
0.4
0.81%		 　50.60
0.8
1.61%		50.70
0.1
0.2%		50.40
-0.3
-0.59%		50.50
0.1
0.2%		50.00
-0.5
-0.99%		 　50.00
0
0%		49.90
-0.1
-0.2%		49.95
0.05
0.1%		49.95
0
0%		49.65
-0.3
-0.6%		 　49.85
0.2
0.4%		49.80
-0.05
-0.1%		49.85
0.05
0.1%		46.40
-3.45
-6.92%		46.45
0.05
0.11%		 　46.15
-0.3
-0.65%		45.85
-0.3
-0.65%		49.23
8 月46.40
0.55
1.2%		46.20
-0.2
-0.43%		45.95
-0.25
-0.54%		 　45.55
-0.4
-0.87%		45.45
-0.1
-0.22%		45.80
0.35
0.77%		45.80
0
0%		45.45
-0.35
-0.76%		 　45.15
-0.3
-0.66%		45.70
0.55
1.22%		45.35
-0.35
-0.77%		45.10
-0.25
-0.55%		45.75
0.65
1.44%		 　45.20
-0.55
-1.2%		45.90
0.7
1.55%		46.25
0.35
0.76%		45.85
-0.4
-0.86%		45.70
-0.15
-0.33%		 　45.95
0.25
0.55%		46.00
0.05
0.11%		46.00
0
0%		46.65
0.65
1.41%		47.05
0.4
0.86%		45.78
9 月 　47.60
0.55
1.17%		47.85
0.25
0.53%		47.50
-0.35
-0.73%		47.25
-0.25
-0.53%		47.45
0.2
0.42%		 　48.10
0.65
1.37%		48.50
0.4
0.83%		49.30
0.8
1.65%		49.70
0.4
0.81%		49.35
-0.35
-0.7%		 　48.75
-0.6
-1.22%		49.55
0.8
1.64%		49.70
0.15
0.3%		49.90
0.2
0.4%		49.00
-0.9
-1.8%		 　　49.70
0.7
1.43%		49.70
0
0%		49.15
-0.55
-1.11%		49.10
-0.05
-0.1%		 48.87
10 月49.80
0.7
1.43%		49.35
-0.45
-0.9%		49.30
-0.05
-0.1%		48.55
-0.75
-1.52%		47.70
-0.85
-1.75%		 　47.60
-0.1
-0.21%		47.80
0.2
0.42%		 45.50
-2.3
-4.81%		45.35
-0.15
-0.33%		 　45.25
-0.1
-0.22%		45.00
-0.25
-0.55%		44.95
-0.05
-0.11%		45.10
0.15
0.33%		45.20
0.1
0.22%		 　45.15
-0.05
-0.11%		44.90
-0.25
-0.55%		44.45
-0.45
-1%		43.05
-1.4
-3.15%		43.05
0
0%		 　42.60
-0.45
-1.05%		43.10
0.5
1.17%		43.65
0.55
1.28%		45.65
11 月43.65
0
0%		44.25
0.6
1.37%		 　44.10
-0.15
-0.34%		44.30
0.2
0.45%		44.10
-0.2
-0.45%		44.30
0.2
0.45%		44.15
-0.15
-0.34%		 　44.05
-0.1
-0.23%		44.20
0.15
0.34%		44.00
-0.2
-0.45%		 43.90
-0.1
-0.23%		 　44.10
0.2
0.46%		44.00
-0.1
-0.23%		43.90
-0.1
-0.23%		43.65
-0.25
-0.57%		43.85
0.2
0.46%		 　43.80
-0.05
-0.11%		43.80
0
0%		44.05
0.25
0.57%		44.05
0
0%		45.50
1.45
3.29%		 44.09
12 月　　44.90
-0.6
-1.32%		44.70
-0.2
-0.45%		44.35
-0.35
-0.78%		43.60
-0.75
-1.69%		43.90
0.3
0.69%		 　43.90
0
0%		44.30
0.4
0.91%		44.50
0.2
0.45%		44.35
-0.15
-0.34%		44.35
0
0%		 　44.60
0.25
0.56%		44.40
-0.2
-0.45%		44.35
-0.05
-0.11%		44.15
-0.2
-0.45%		44.20
0.05
0.11%		44.30
0.1
0.23%		 44.40
0.1
0.23%		44.05
-0.35
-0.79%		44.00
-0.05
-0.11%		44.15
0.15
0.34%		44.40
0.25
0.57%		　　　44.28

說明:最高漲幅:3.29%最低跌幅:-6.92% 最高價:51.00最低價:42.60平均價:46.94,灰色底表示週末,漲132天(54.55)元,跌147天(-53.05)元,平盤26天
3%=5,2%=10,1%=72,0%=71,-0%=1,-1%=1,-2%=2,-3%=7,-4%=61,-5%=75,

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 9933 1170784 1000 52839392 45.25 45.25 45.00 45.20 0.05 0% 45.20 3 45.25 16 12.95
2018-01-03 9933 2001066 1565 90166624 45.10 45.50 44.95 45.00 0.20 -0.44% 45.00 41 45.05 1 12.89
2018-01-04 9933 1967294 1240 89014994 45.10 45.45 44.95 45.40 0.40 0.89% 45.30 7 45.40 3 13.01
2018-01-05 9933 2350031 1480 108217635 45.50 46.45 45.35 46.45 1.05 2.31% 46.40 4 46.45 10 13.31
2018-01-08 9933 3321999 2240 157109442 46.45 48.00 46.45 47.10 0.65 1.4% 47.10 5 47.15 5 13.50
2018-01-09 9933 1782395 1093 84420968 47.35 47.65 46.95 47.20 0.10 0.21% 47.15 3 47.20 10 13.52
2018-01-10 9933 1021211 875 47777188 47.40 47.40 46.65 46.65 0.55 -1.17% 46.65 20 46.70 1 13.37
2018-01-11 9933 1232665 995 57550635 47.30 47.30 46.20 46.55 0.10 -0.21% 46.40 1 46.55 5 13.34
2018-01-12 9933 799771 629 37267666 46.65 47.00 46.25 46.85 0.30 0.64% 46.70 2 46.85 51 13.42
2018-01-15 9933 649508 569 30293976 46.95 47.05 46.50 46.55 0.30 -0.64% 46.55 1 46.60 1 13.34
2018-01-16 9933 962232 640 45166811 46.65 47.10 46.40 47.10 0.55 1.18% 46.90 1 47.10 89 13.50
2018-01-17 9933 760867 594 35860256 46.95 47.40 46.80 47.40 0.30 0.64% 47.30 1 47.40 44 13.58
2018-01-18 9933 931694 589 44016601 47.60 47.65 47.10 47.10 0.30 -0.63% 47.10 47 47.15 2 13.50
2018-01-19 9933 1277738 774 59706338 47.05 47.05 46.50 47.05 0.05 -0.11% 46.95 1 47.05 34 13.48
2018-01-22 9933 1868329 1155 86751007 47.00 47.00 46.10 46.70 0.35 -0.74% 46.65 1 46.70 16 13.38
2018-01-23 9933 1262148 826 58366020 46.70 46.70 46.05 46.10 0.60 -1.28% 46.10 9 46.25 2 13.21
2018-01-24 9933 1607766 1173 73532476 46.00 46.05 45.55 45.80 0.30 -0.65% 45.75 30 45.85 1 13.12
2018-01-25 9933 1444449 1089 65833263 45.75 46.20 45.30 45.45 0.35 -0.76% 45.45 52 45.60 1 13.02
2018-01-26 9933 1224634 928 55523424 45.50 46.00 44.85 46.00 0.55 1.21% 45.95 10 46.00 36 13.18
2018-01-29 9933 690596 441 31559416 45.60 45.95 45.55 45.90 0.10 -0.22% 45.70 7 45.90 6 13.15
2018-01-30 9933 1527271 1267 69307828 45.25 45.70 45.20 45.70 0.20 -0.44% 45.50 1 45.70 23 13.09
2018-01-31 9933 936111 628 42383559 45.55 45.55 45.10 45.30 0.40 -0.88% 45.25 6 45.30 92 12.98
2018-02-01 9933 701989 603 31731097 45.50 45.50 45.10 45.10 0.20 -0.44% 45.10 17 45.15 30 12.92
2018-02-02 9933 637499 544 28830952 45.20 45.45 45.10 45.15 0.05 0.11% 45.15 23 45.25 2 12.94
2018-02-05 9933 1435666 1117 64223718 44.95 44.95 44.50 44.65 0.50 -1.11% 44.65 18 44.70 8 12.79
2018-02-06 9933 2548405 1373 112205306 44.50 44.50 43.55 43.90 0.75 -1.68% 43.85 20 43.90 16 12.58
2018-02-07 9933 801499 607 35752579 44.55 44.80 44.20 44.60 0.70 1.59% 44.60 15 44.65 4 12.78
2018-02-08 9933 1033071 655 46436637 44.60 45.15 44.60 44.95 0.35 0.78% 44.90 32 45.00 52 12.88
2018-02-09 9933 1034024 606 45763515 44.70 44.70 43.80 44.35 0.60 -1.33% 44.30 16 44.35 36 12.71
2018-02-12 9933 876340 674 38852829 44.60 45.10 44.10 44.25 0.10 -0.23% 44.25 13 44.30 1 12.68
2018-02-21 9933 803379 673 35822417 45.00 45.00 44.40 44.65 0.40 0.9% 44.60 6 44.65 93 12.79
2018-02-22 9933 623165 413 27794690 44.65 44.75 44.50 44.65 0.00 0% 44.65 45 44.70 1 12.79
2018-02-23 9933 489472 362 22006922 44.70 45.15 44.70 45.05 0.40 0.9% 45.00 4 45.10 8 12.91
2018-02-26 9933 437043 300 19687040 45.10 45.30 44.90 45.25 0.20 0.44% 45.00 11 45.25 14 12.97
2018-02-27 9933 491100 217 22134079 45.40 45.40 45.00 45.00 0.25 -0.55% 45.00 46 45.05 6 12.89
2018-03-01 9933 923498 698 41890256 45.00 45.60 45.00 45.50 0.50 1.11% 45.50 12 45.55 15 13.04
2018-03-02 9933 701074 557 31735888 45.45 45.45 45.10 45.30 0.20 -0.44% 45.30 1 45.35 1 12.98
2018-03-05 9933 849122 593 38316449 45.40 45.40 45.00 45.05 0.25 -0.55% 45.05 49 45.15 2 12.91
2018-03-06 9933 1356397 945 61204601 45.20 45.35 45.00 45.00 0.05 -0.11% 45.00 56 45.05 12 12.89
2018-03-07 9933 1159001 575 52165696 45.00 45.20 44.90 45.00 0.00 0% 45.00 11 45.05 2 12.89
2018-03-08 9933 1223031 767 55158396 45.30 45.30 45.00 45.10 0.10 0.22% 45.10 72 45.20 1 12.92
2018-03-09 9933 1535020 907 69830666 45.35 45.90 45.20 45.90 0.80 1.77% 45.60 5 45.90 9 13.15
2018-03-12 9933 2670799 1615 125503703 46.60 47.50 46.60 47.10 1.20 2.61% 47.00 4 47.10 41 12.80
2018-03-13 9933 2703776 1812 128135607 47.20 47.60 47.00 47.50 0.40 0.85% 47.45 5 47.50 89 12.91
2018-03-14 9933 1995702 1465 94713323 47.50 47.60 47.10 47.55 0.05 0.11% 47.55 20 47.60 33 12.92
2018-03-15 9933 943884 622 44862707 47.55 47.65 47.30 47.65 0.10 0.21% 47.60 6 47.65 6 12.95
2018-03-20 9933 1572030 1315 74241873 47.40 47.40 47.00 47.15 0.45 -1.05% 47.15 17 47.25 3 12.81
2018-03-21 9933 1434230 958 68060738 47.20 47.80 47.20 47.25 0.10 0.21% 47.25 74 47.40 8 12.84
2018-03-22 9933 1002330 793 47496670 47.30 47.55 47.25 47.50 0.25 0.53% 47.40 29 47.50 16 12.91
2018-03-23 9933 1792277 1103 84550710 47.00 47.40 46.80 47.25 0.25 -0.53% 47.25 18 47.30 14 12.84
2018-03-26 9933 1167942 741 55172907 47.30 47.35 47.10 47.25 0.00 0% 47.25 18 47.35 8 12.84
2018-03-27 9933 1167073 970 55572888 47.50 47.80 47.45 47.80 0.55 1.16% 47.70 15 47.80 55 12.99
2018-03-28 9933 1193995 750 56820459 47.60 47.80 47.30 47.70 0.10 -0.21% 47.55 2 47.70 21 12.96
2018-03-29 9933 987362 784 46989339 47.60 47.70 47.50 47.50 0.20 -0.42% 47.50 11 47.60 26 12.91
2018-03-30 9933 1195313 836 56653245 47.55 47.60 47.20 47.50 0.00 0% 47.45 4 47.50 182 12.91
2018-03-31 9933 3902251 2381 191960441 48.50 50.70 48.45 48.45 0.95 2% 48.45 1 48.50 43 13.17
2018-04-02 9933 1925554 1343 94028793 48.70 49.00 48.50 48.70 0.25 0.52% 48.70 48 48.75 1 13.23
2018-04-03 9933 4515708 2829 223373942 50.00 50.40 48.55 48.70 0.00 0% 48.70 65 48.80 12 13.23
2018-04-09 9933 3616485 2262 178415721 49.00 50.00 48.40 49.95 1.25 2.57% 49.90 16 49.95 48 13.57
2018-04-10 9933 13661800 7817 711004342 50.00 54.90 49.60 50.50 0.55 1.1% 50.50 119 50.60 1 13.72
2018-04-11 9933 3912513 2739 195849900 50.60 50.70 49.65 49.95 0.55 -1.09% 49.95 5 50.00 4 13.57
2018-04-12 9933 2071620 1605 103612250 50.00 50.60 49.80 50.00 0.05 0.1% 50.00 55 50.10 5 13.59
2018-04-13 9933 1980650 1388 99410650 50.50 50.50 49.85 50.00 0.00 0% 50.00 58 50.20 11 13.59
2018-04-16 9933 1753169 1243 88671479 50.40 51.30 50.20 50.50 0.50 1% 50.50 23 50.60 5 13.72
2018-04-17 9933 2831759 1803 141783323 50.80 50.80 49.75 50.20 0.30 -0.59% 50.10 11 50.20 83 13.64
2018-04-18 9933 1814320 1396 91610927 50.20 51.10 50.10 50.40 0.20 0.4% 50.40 25 50.50 17 13.70
2018-04-19 9933 3516873 2194 180089223 50.50 51.80 50.50 51.00 0.60 1.19% 50.90 20 51.00 55 13.86
2018-04-20 9933 1718719 1324 87219279 50.90 51.20 50.40 50.40 0.60 -1.18% 50.40 43 50.60 5 13.70
2018-04-23 9933 1378707 940 68806783 50.60 50.60 49.60 49.70 0.70 -1.39% 49.70 18 49.80 8 13.51
2018-04-24 9933 1735955 1207 85711357 49.30 49.70 48.85 49.70 0.00 0% 49.65 1 49.70 20 13.51
2018-04-25 9933 1048306 808 52204817 49.10 50.40 49.10 49.90 0.20 0.4% 49.90 10 49.95 4 13.56
2018-04-26 9933 863500 592 42788699 49.95 50.10 49.20 49.25 0.65 -1.3% 49.25 4 49.30 11 13.38
2018-04-27 9933 779141 611 38623097 49.30 49.85 49.25 49.70 0.45 0.91% 49.65 4 49.70 2 13.51
2018-04-30 9933 1071570 822 53855950 50.90 50.90 49.85 49.95 0.25 0.5% 49.95 2 50.00 7 13.57
2018-05-02 9933 3279834 1964 162072629 50.50 50.90 48.55 48.80 1.15 -2.3% 48.80 27 48.85 5 13.26
2018-05-03 9933 1256559 934 61192170 48.65 49.15 48.50 48.70 0.10 -0.2% 48.70 33 48.75 3 13.23
2018-05-04 9933 1123511 745 54592852 48.75 48.95 48.45 48.45 0.25 -0.51% 48.45 7 48.60 12 13.17
2018-05-07 9933 1458313 1139 70598313 48.45 48.80 48.20 48.20 0.25 -0.52% 48.20 21 48.30 11 13.69
2018-05-08 9933 2879984 1867 136780232 47.95 47.95 47.00 47.65 0.55 -1.14% 47.55 2 47.65 10 13.54
2018-05-09 9933 1393913 960 65784897 47.50 47.55 47.05 47.10 0.55 -1.15% 47.10 47 47.15 15 13.38
2018-05-10 9933 941800 599 44512198 47.10 47.55 47.00 47.55 0.45 0.96% 47.50 1 47.55 4 13.51
2018-05-11 9933 1172258 773 55521904 47.50 47.75 47.15 47.55 0.00 0% 47.55 180 47.60 2 13.51
2018-05-14 9933 988000 532 46918949 47.40 47.75 47.30 47.50 0.05 -0.11% 47.45 17 47.50 6 13.49
2018-05-15 9933 1725620 1206 83173096 48.55 48.85 47.70 47.70 0.20 0.42% 47.70 66 47.75 1 13.55
2018-05-16 9933 900400 703 43288219 47.80 48.35 47.80 48.00 0.30 0.63% 47.95 6 48.00 5 13.64
2018-05-17 9933 672020 403 32258512 48.00 48.10 47.85 48.00 0.00 0% 48.00 90 48.05 4 13.64
2018-05-18 9933 494345 363 23753462 48.00 48.25 47.80 48.00 0.00 0% 48.00 49 48.05 10 13.64
2018-05-21 9933 608947 482 29277096 48.00 48.25 47.85 47.95 0.05 -0.1% 47.95 12 48.05 2 13.62
2018-05-22 9933 535827 443 25701958 47.95 48.10 47.90 47.90 0.05 -0.1% 47.90 57 47.95 4 13.61
2018-05-23 9933 745907 600 35969822 48.35 48.35 48.05 48.05 0.15 0.31% 48.05 14 48.10 2 13.65
2018-05-24 9933 929562 777 45263623 48.30 48.95 48.15 48.90 0.85 1.77% 48.85 10 48.90 14 13.89
2018-05-25 9933 1647074 1041 81546066 49.10 49.70 49.10 49.60 0.70 1.43% 49.60 644 49.65 52 14.09
2018-05-28 9933 1627641 1272 80735869 49.80 49.90 49.20 49.80 0.20 0.4% 49.70 45 49.80 27 14.15
2018-05-29 9933 624509 462 30969942 49.75 49.80 49.35 49.35 0.45 -0.9% 49.35 11 49.40 4 14.02
2018-05-30 9933 2436089 676 119366769 49.00 49.20 48.90 48.90 0.45 -0.91% 48.90 8 48.95 1 13.89
2018-05-31 9933 1453890 644 71360888 48.90 49.25 48.90 49.15 0.25 0.51% 49.10 3 49.15 30 13.96
2018-06-01 9933 573369 491 28138381 49.05 49.35 48.90 49.00 0.15 -0.31% 48.95 2 49.00 1 13.92
2018-06-04 9933 1355500 767 66130100 48.80 48.95 48.70 48.70 0.30 -0.61% 48.70 80 48.75 7 13.84
2018-06-05 9933 717712 592 35318406 48.70 49.35 48.70 49.10 0.40 0.82% 49.10 25 49.25 5 13.95
2018-06-06 9933 873133 683 42991204 49.10 49.40 49.00 49.25 0.15 0.31% 49.25 3 49.35 26 13.99
2018-06-08 9933 351549 304 17265674 49.30 49.30 49.00 49.00 0.00 -0.51% 49.00 21 49.10 13 13.92
2018-06-11 9933 587129 314 28769121 49.00 49.10 48.90 48.90 0.10 -0.2% 48.90 9 49.00 10 13.89
2018-06-12 9933 892160 575 43552990 48.85 49.00 48.70 48.75 0.15 -0.31% 48.75 5 48.80 89 13.85
2018-06-13 9933 351788 292 17191112 48.90 48.95 48.80 48.80 0.05 0.1% 48.80 116 48.85 1 13.86
2018-06-14 9933 1801600 432 88467439 49.15 49.30 48.85 49.00 0.20 0.41% 49.00 191 49.10 13 13.92
2018-06-15 9933 1115991 600 54995055 49.10 49.40 49.10 49.20 0.20 0.41% 49.20 25 49.30 6 13.98
2018-06-19 9933 1573935 861 77161177 49.20 49.35 48.60 48.60 0.60 -1.22% 48.60 45 48.75 2 13.81
2018-06-20 9933 1066709 567 52159091 49.00 49.05 48.75 48.90 0.30 0.62% 48.90 56 48.95 31 13.89
2018-06-21 9933 1314548 802 64701576 49.10 49.75 48.85 49.55 0.65 1.33% 49.50 27 49.55 2 14.08
2018-06-22 9933 3244038 751 161639209 49.65 50.00 49.65 49.80 0.25 0.5% 49.80 33 49.85 13 14.15
2018-06-25 9933 2452215 690 122508064 50.00 50.30 49.70 49.70 0.10 -0.2% 49.70 2 49.75 1 14.12
2018-06-26 9933 926850 659 45939944 49.50 49.80 49.25 49.65 0.05 -0.1% 49.65 10 49.70 10 14.11
2018-06-27 9933 733153 569 36203808 49.80 49.80 49.10 49.30 0.35 -0.7% 49.15 11 49.30 44 14.01
2018-06-28 9933 559610 411 27430764 49.20 49.35 48.80 48.80 0.50 -1.01% 48.80 43 48.95 7 13.86
2018-06-29 9933 1826617 1195 88863057 49.00 49.00 48.45 48.80 0.00 0% 48.80 3 48.95 1 13.86
2018-07-02 9933 996117 833 49261464 48.80 49.70 48.80 49.50 0.70 1.43% 49.45 13 49.50 21 14.06
2018-07-03 9933 875951 619 43364199 49.50 49.95 49.00 49.00 0.50 -1.01% 49.00 37 49.30 2 13.92
2018-07-04 9933 905234 664 44830433 49.00 49.65 49.00 49.55 0.55 1.12% 49.55 1 49.60 8 14.08
2018-07-05 9933 957888 722 47629764 49.55 49.85 49.40 49.40 0.15 -0.3% 49.40 2 49.50 2 14.03
2018-07-06 9933 1422692 1098 70745172 49.40 49.80 49.30 49.80 0.40 0.81% 49.75 2 49.80 21 14.15
2018-07-09 9933 2693321 1643 136145409 50.00 50.90 50.00 50.60 0.80 1.61% 50.50 119 50.60 19 14.38
2018-07-10 9933 1540437 1052 78183969 50.70 50.90 50.40 50.70 0.10 0.2% 50.70 60 50.80 58 14.40
2018-07-11 9933 1737126 1270 86925737 50.10 50.50 49.40 50.40 0.30 -0.59% 50.30 1 50.40 3 14.32
2018-07-12 9933 948553 563 47861577 50.20 50.70 50.20 50.50 0.10 0.2% 50.50 12 50.60 74 14.35
2018-07-13 9933 1186648 807 59394423 50.70 50.70 49.85 50.00 0.50 -0.99% 49.95 10 50.00 13 14.20
2018-07-16 9933 497947 445 24928700 50.00 50.20 49.95 50.00 0.00 0% 50.00 231 50.10 3 14.20
2018-07-17 9933 759427 578 37917550 50.00 50.20 49.80 49.90 0.10 -0.2% 49.85 10 49.90 22 14.18
2018-07-18 9933 814772 576 40811850 50.00 50.30 49.95 49.95 0.05 0.1% 49.95 23 50.00 3 14.19
2018-07-19 9933 414192 318 20712146 49.95 50.20 49.95 49.95 0.00 0% 49.95 9 50.00 93 14.19
2018-07-20 9933 891649 560 44311169 49.95 50.00 49.50 49.65 0.30 -0.6% 49.60 6 49.65 54 14.11
2018-07-23 9933 1030499 401 51184172 49.50 49.90 49.40 49.85 0.20 0.4% 49.80 185 49.90 208 14.16
2018-07-24 9933 2077381 788 103287332 49.70 49.85 49.65 49.80 0.05 -0.1% 49.75 5 49.80 29 14.15
2018-07-25 9933 2871537 1374 143348288 49.80 50.10 49.75 49.85 0.05 0.1% 49.80 145 49.85 1 14.16
2018-07-26 9933 3495673 1225 159088759 44.70 46.65 44.70 46.40 0.00 -6.92% 46.40 8 46.45 1 13.18
2018-07-27 9933 1084679 654 50513938 46.50 46.95 46.35 46.45 0.05 0.11% 46.45 14 46.50 202 13.20
2018-07-30 9933 1013095 757 46713866 46.50 46.55 45.90 46.15 0.30 -0.65% 46.10 1 46.15 10 13.11
2018-07-31 9933 2013200 1150 93422860 46.15 46.90 45.85 45.85 0.30 -0.65% 45.80 35 45.85 13 13.03
2018-08-01 9933 1453366 913 67413642 46.00 46.70 46.00 46.40 0.55 1.2% 46.40 9 46.45 68 13.18
2018-08-02 9933 1179141 990 54824211 46.50 46.90 45.95 46.20 0.20 -0.43% 46.20 6 46.30 6 13.13
2018-08-03 9933 1798459 662 82792740 46.40 46.40 45.80 45.95 0.25 -0.54% 45.90 5 45.95 4 13.05
2018-08-06 9933 845500 571 38618850 45.60 45.90 45.55 45.55 0.40 -0.87% 45.55 16 45.65 2 18.52
2018-08-07 9933 865399 780 39410131 45.30 45.90 45.20 45.45 0.10 -0.22% 45.45 6 45.50 6 18.48
2018-08-08 9933 763621 646 34962632 45.45 46.05 45.45 45.80 0.35 0.77% 45.75 20 45.95 3 18.62
2018-08-09 9933 612242 580 27977904 45.85 45.90 45.55 45.80 0.00 0% 45.65 13 45.80 10 18.62
2018-08-10 9933 800625 692 36456046 45.80 45.80 45.40 45.45 0.35 -0.76% 45.45 2 45.60 24 18.48
2018-08-13 9933 961312 678 43577679 45.45 45.50 45.15 45.15 0.30 -0.66% 45.15 22 45.20 3 18.35
2018-08-14 9933 505912 483 23112813 45.20 45.95 45.20 45.70 0.55 1.22% 45.70 3 45.75 2 18.58
2018-08-15 9933 640200 522 29241150 45.70 45.90 45.35 45.35 0.35 -0.77% 45.35 15 45.45 3 18.43
2018-08-16 9933 799323 596 36055346 45.35 45.35 44.95 45.10 0.25 -0.55% 45.10 10 45.25 58 18.33
2018-08-17 9933 599174 545 27322755 45.25 45.80 45.25 45.75 0.65 1.44% 45.65 1 45.75 68 18.60
2018-08-20 9933 600100 485 27339124 45.70 45.80 45.20 45.20 0.55 -1.2% 45.15 9 45.20 3 18.37
2018-08-21 9933 1130217 646 51710753 45.40 46.05 45.40 45.90 0.70 1.55% 45.90 1 46.00 7 18.66
2018-08-22 9933 1708010 959 79117664 45.95 46.75 45.95 46.25 0.35 0.76% 46.20 39 46.25 2 18.80
2018-08-23 9933 609939 419 27991436 46.55 46.55 45.70 45.85 0.40 -0.86% 45.85 47 45.95 1 18.64
2018-08-24 9933 681655 543 31112113 45.85 45.95 45.50 45.70 0.15 -0.33% 45.70 11 45.80 1 18.58
2018-08-27 9933 483663 322 22257198 46.15 46.20 45.95 45.95 0.25 0.55% 45.95 10 46.10 5 18.68
2018-08-28 9933 606353 443 27898339 46.10 46.30 45.90 46.00 0.05 0.11% 46.00 2 46.05 1 18.70
2018-08-29 9933 462710 378 21345763 46.00 46.30 45.90 46.00 0.00 0% 46.00 149 46.10 1 18.70
2018-08-30 9933 1259808 778 58755778 46.35 46.85 46.25 46.65 0.65 1.41% 46.65 4 46.75 3 18.96
2018-08-31 9933 1151897 867 53684199 46.85 47.20 46.10 47.05 0.40 0.86% 47.00 1 47.05 12 19.13
2018-09-03 9933 2087289 1454 99354945 47.40 48.25 47.10 47.60 0.55 1.17% 47.55 3 47.60 11 19.35
2018-09-04 9933 799887 695 38142195 47.80 47.85 47.50 47.85 0.25 0.53% 47.75 1 47.85 5 19.45
2018-09-05 9933 677550 652 32229413 47.70 47.75 47.40 47.50 0.35 -0.73% 47.50 18 47.60 1 19.31
2018-09-06 9933 855589 634 40506687 47.50 47.60 47.10 47.25 0.25 -0.53% 47.25 94 47.45 8 19.21
2018-09-07 9933 1154825 766 54673692 47.35 47.55 47.15 47.45 0.20 0.42% 47.35 2 47.45 21 19.29
2018-09-10 9933 1599109 1045 76753686 47.60 48.25 47.60 48.10 0.65 1.37% 48.05 24 48.10 200 19.55
2018-09-11 9933 1483797 1085 71516129 48.40 48.50 47.90 48.50 0.40 0.83% 48.45 1 48.50 23 19.72
2018-09-12 9933 2137989 1420 105304751 48.80 49.50 48.70 49.30 0.80 1.65% 49.25 7 49.30 53 20.04
2018-09-13 9933 3015127 1498 147837297 49.30 50.10 49.10 49.70 0.40 0.81% 49.65 8 49.70 3 20.20
2018-09-14 9933 3226372 1822 160956453 49.70 50.10 49.25 49.35 0.35 -0.7% 49.35 1 49.45 9 20.06
2018-09-17 9933 2946826 869 136229824 49.35 49.35 48.40 48.75 0.60 -1.22% 48.75 2 48.80 1 19.82
2018-09-18 9933 1811008 1401 88613092 48.75 49.60 48.45 49.55 0.80 1.64% 49.45 1 49.55 10 20.14
2018-09-19 9933 1172329 1027 58253795 49.55 49.95 49.30 49.70 0.15 0.3% 49.65 62 49.70 4 20.20
2018-09-20 9933 877471 638 43612255 49.90 50.00 49.30 49.90 0.20 0.4% 49.75 1 49.90 55 20.28
2018-09-21 9933 1239870 717 61304480 50.00 50.00 49.00 49.00 0.90 -1.8% 49.00 24 49.40 31 19.92
2018-09-25 9933 1543602 1190 76685797 49.00 49.95 48.80 49.70 0.70 1.43% 49.65 1 49.70 39 20.20
2018-09-26 9933 577098 484 28634906 49.80 49.95 49.20 49.70 0.00 0% 49.60 1 49.70 2 20.20
2018-09-27 9933 634381 587 31219671 49.85 49.85 49.10 49.15 0.55 -1.11% 49.15 11 49.20 13 19.98
2018-09-28 9933 1069086 761 52542870 49.30 49.40 49.00 49.10 0.05 -0.1% 49.10 6 49.20 9 19.96
2018-10-01 9933 912912 756 45224743 49.15 49.90 49.00 49.80 0.70 1.43% 49.75 1 49.80 46 20.24
2018-10-02 9933 694156 572 34291418 49.80 49.80 49.20 49.35 0.45 -0.9% 49.30 9 49.45 2 20.06
2018-10-03 9933 830035 622 40698331 49.30 49.30 48.80 49.30 0.05 -0.1% 49.15 20 49.30 38 20.04
2018-10-04 9933 844700 740 41253742 49.30 49.30 48.55 48.55 0.75 -1.52% 48.55 17 48.65 4 19.74
2018-10-05 9933 995271 835 47642698 48.30 48.30 47.50 47.70 0.85 -1.75% 47.65 8 47.75 5 19.39
2018-10-08 9933 690256 543 32980311 47.70 48.00 47.60 47.60 0.10 -0.21% 47.60 11 47.70 12 19.35
2018-10-09 9933 776898 634 37216521 47.70 48.45 47.65 47.80 0.20 0.42% 47.80 14 47.90 11 19.43
2018-10-11 9933 1848690 1252 84438484 46.80 46.80 45.45 45.50 2.30 -4.81% 45.50 11 45.55 24 18.50
2018-10-12 9933 1400762 1051 63324207 45.50 45.50 44.95 45.35 0.15 -0.33% 45.35 12 45.40 9 18.43
2018-10-15 9933 715449 551 32430591 45.35 45.50 45.20 45.25 0.10 -0.22% 45.25 70 45.30 1 18.39
2018-10-16 9933 1006500 734 45318900 45.30 45.30 44.80 45.00 0.25 -0.55% 45.00 46 45.05 5 18.29
2018-10-17 9933 1176801 919 52986503 45.40 45.50 44.90 44.95 0.05 -0.11% 44.95 7 45.00 14 18.27
2018-10-18 9933 923412 698 41672146 45.00 45.30 44.95 45.10 0.15 0.33% 45.10 10 45.15 12 18.33
2018-10-19 9933 2885482 1271 130007931 45.05 45.95 44.70 45.20 0.10 0.22% 45.20 14 45.25 11 18.37
2018-10-22 9933 1122500 337 50802649 45.80 45.80 45.10 45.15 0.05 -0.11% 45.15 22 45.30 6 18.35
2018-10-23 9933 1197381 644 53736558 45.20 45.20 44.80 44.90 0.25 -0.55% 44.85 6 44.90 12 18.25
2018-10-24 9933 1068868 900 47438928 44.90 44.90 44.05 44.45 0.45 -1% 44.40 8 44.45 9 18.07
2018-10-25 9933 1801410 1115 78471585 44.15 44.15 42.95 43.05 1.40 -3.15% 43.05 34 43.10 25 17.50
2018-10-26 9933 1305155 1072 56063097 43.20 43.50 42.70 43.05 0.00 0% 43.05 2 43.10 16 17.50
2018-10-29 9933 957402 593 41016436 43.10 43.25 42.60 42.60 0.45 -1.05% 42.60 31 42.80 3 17.32
2018-10-30 9933 722655 594 31061040 42.90 43.25 42.80 43.10 0.50 1.17% 43.10 2 43.20 1 17.52
2018-10-31 9933 1032000 592 44950800 43.35 43.70 43.35 43.65 0.55 1.28% 43.65 12 43.70 9 17.74
2018-11-01 9933 930094 373 40569510 43.65 43.90 43.50 43.65 0.00 0% 43.60 3 43.65 32 17.74
2018-11-02 9933 1608487 639 70614570 43.80 44.25 43.65 44.25 0.60 1.37% 44.20 14 44.25 2 17.99
2018-11-05 9933 1260100 635 55396198 44.25 44.25 43.70 44.10 0.15 -0.34% 44.00 26 44.10 15 17.93
2018-11-06 9933 1857239 406 82282870 44.00 44.55 43.95 44.30 0.20 0.45% 44.20 2 44.35 22 17.37
2018-11-07 9933 1240990 871 54677051 44.30 44.40 43.85 44.10 0.20 -0.45% 44.00 2 44.10 3 17.29
2018-11-08 9933 1086242 815 47859154 44.40 44.40 43.90 44.30 0.20 0.45% 44.00 2 44.30 27 17.37
2018-11-09 9933 661000 565 29099950 44.30 44.30 43.90 44.15 0.15 -0.34% 44.15 1 44.20 40 17.31
2018-11-12 9933 544407 479 23921696 44.00 44.20 43.80 44.05 0.10 -0.23% 43.90 2 44.05 10 17.27
2018-11-13 9933 651408 517 28586588 43.95 44.20 43.50 44.20 0.15 0.34% 44.15 1 44.20 20 17.33
2018-11-14 9933 731443 553 32180971 44.10 44.15 43.90 44.00 0.20 -0.45% 43.95 2 44.05 1 17.25
2018-11-16 9933 797474 687 34865188 43.80 43.90 43.60 43.90 0.45 -0.23% 43.80 1 43.90 13 17.22
2018-11-19 9933 590872 509 25994484 44.00 44.10 43.90 44.10 0.20 0.46% 44.05 1 44.10 2 17.29
2018-11-20 9933 722587 620 31785470 44.00 44.20 43.85 44.00 0.10 -0.23% 44.00 1 44.05 1 17.25
2018-11-21 9933 873365 587 38179131 44.10 44.10 43.50 43.90 0.10 -0.23% 43.70 1 43.90 7 17.22
2018-11-22 9933 626509 508 27390642 43.90 44.00 43.50 43.65 0.25 -0.57% 43.60 21 43.65 4 17.12
2018-11-23 9933 285746 255 12548512 43.80 44.00 43.80 43.85 0.20 0.46% 43.80 16 43.90 4 17.20
2018-11-26 9933 443424 419 19500338 44.00 44.30 43.50 43.80 0.05 -0.11% 43.80 4 43.90 1 17.18
2018-11-27 9933 545999 512 23863104 43.85 44.10 43.50 43.80 0.00 0% 43.70 13 43.80 4 17.18
2018-11-28 9933 579200 537 25293856 43.65 44.10 43.55 44.05 0.25 0.57% 43.75 11 44.05 2 17.27
2018-11-29 9933 542000 425 23869550 44.15 44.20 43.90 44.05 0.00 0% 44.00 3 44.05 56 17.27
2018-11-30 9933 1296549 880 57804947 44.05 45.50 43.90 45.50 1.45 3.29% 45.50 1 45.60 10 17.84
2018-12-03 9933 1395080 1094 62711700 45.50 45.50 44.75 44.90 0.60 -1.32% 44.90 2 44.95 6 17.61
2018-12-04 9933 699215 597 31322050 44.70 45.00 44.70 44.70 0.20 -0.45% 44.70 36 44.75 3 17.53
2018-12-05 9933 432630 403 19233461 44.35 44.60 44.30 44.35 0.35 -0.78% 44.30 31 44.35 35 17.39
2018-12-06 9933 1185510 909 51645490 44.50 44.50 43.15 43.60 0.75 -1.69% 43.60 4 43.65 7 17.10
2018-12-07 9933 318048 276 13957914 43.85 44.00 43.75 43.90 0.30 0.69% 43.85 30 43.90 18 17.22
2018-12-10 9933 369864 344 16218793 43.90 44.00 43.75 43.90 0.00 0% 43.80 2 43.90 3 17.22
2018-12-11 9933 460403 432 20307340 44.00 44.30 43.95 44.30 0.40 0.91% 44.20 4 44.30 7 17.37
2018-12-12 9933 764211 498 33830324 44.40 44.60 43.95 44.50 0.20 0.45% 44.50 1 44.55 2 17.45
2018-12-13 9933 716003 541 31548580 43.70 44.35 43.70 44.35 0.15 -0.34% 44.20 5 44.35 15 17.39
2018-12-14 9933 424012 397 18819534 44.30 44.60 44.15 44.35 0.00 0% 44.35 8 44.50 34 17.39
2018-12-17 9933 409279 356 18219217 44.15 44.65 44.15 44.60 0.25 0.56% 44.50 11 44.60 11 17.49
2018-12-18 9933 388362 376 17258520 44.55 44.55 44.35 44.40 0.20 -0.45% 44.40 30 44.45 1 17.41
2018-12-19 9933 604780 525 26780229 44.40 44.50 44.15 44.35 0.05 -0.11% 44.25 7 44.35 1 17.39
2018-12-20 9933 426664 360 18831397 44.05 44.60 44.00 44.15 0.20 -0.45% 44.15 10 44.30 7 17.31
2018-12-21 9933 602101 407 26626710 44.40 44.40 44.10 44.20 0.05 0.11% 44.20 1 44.25 4 17.33
2018-12-22 9933 161100 146 7156060 44.20 44.55 44.20 44.30 0.10 0.23% 44.20 12 44.30 2 17.37
2018-12-24 9933 2496120 252 101420064 44.30 44.75 44.30 44.40 0.10 0.23% 44.40 6 44.60 4 17.41
2018-12-25 9933 516374 425 22761067 44.40 44.40 43.50 44.05 0.35 -0.79% 44.00 2 44.05 17 17.27
2018-12-26 9933 246380 228 10848344 44.05 44.45 44.00 44.00 0.05 -0.11% 44.00 110 44.15 12 17.25
2018-12-27 9933 130926 105 5788028 44.10 44.30 44.10 44.15 0.15 0.34% 44.10 15 44.20 1 17.31
2018-12-28 9933 282220 250 12472206 44.15 44.40 44.00 44.40 0.25 0.57% 44.40 1 44.45 12 17.41