潤泰新(9945)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　32.00
0
0%		32.40
0.4
1.25%		32.55
0.15
0.46%		33.10
0.55
1.69%		 　33.30
0.2
0.6%		33.30
0
0%		33.30
0
0%		33.35
0.05
0.15%		33.40
0.05
0.15%		 　33.65
0.25
0.75%		33.95
0.3
0.89%		33.80
-0.15
-0.44%		33.65
-0.15
-0.44%		33.20
-0.45
-1.34%		 　33.55
0.35
1.05%		33.35
-0.2
-0.6%		33.50
0.15
0.45%		33.95
0.45
1.34%		33.65
-0.3
-0.88%		 　33.65
0
0%		33.05
-0.6
-1.78%		33.45
0.4
1.21%		33.36
2 月33.10
-0.35
-1.05%		32.80
-0.3
-0.91%		 　32.45
-0.35
-1.07%		30.70
-1.75
-5.39%		30.85
0.15
0.49%		30.70
-0.15
-0.49%		30.70
0
0%		 　30.95
0.25
0.81%		 　　　　　　　31.65
0.7
2.26%		32.25
0.6
1.9%		32.25
0
0%		 　32.80
0.55
1.71%		32.15
-0.65
-1.98%		 31.96
3 月32.50
0.35
1.09%		32.40
-0.1
-0.31%		 　32.35
-0.05
-0.15%		32.60
0.25
0.77%		33.20
0.6
1.84%		33.35
0.15
0.45%		33.25
-0.1
-0.3%		 　33.70
0.45
1.35%		33.55
-0.15
-0.45%		33.40
-0.15
-0.45%		33.90
0.5
1.5%		 　　　33.90
0
0%		34.35
0.45
1.33%		34.00
-0.35
-1.02%		33.90
-0.1
-0.29%		 　33.90
0
0%		34.55
0.65
1.92%		34.45
-0.1
-0.29%		34.30
-0.15
-0.44%		34.10
-0.2
-0.58%		34.10
0
0%		33.58
4 月 34.10
0
0%		34.15
0.05
0.15%		 　　　　35.40
1.25
3.66%		35.60
0.2
0.56%		35.80
0.2
0.56%		36.20
0.4
1.12%		36.50
0.3
0.83%		 　36.50
0
0%		35.60
-0.9
-2.47%		36.00
0.4
1.12%		36.25
0.25
0.69%		36.45
0.2
0.55%		 　36.30
-0.15
-0.41%		36.10
-0.2
-0.55%		35.85
-0.25
-0.69%		35.45
-0.4
-1.12%		35.55
0.1
0.28%		 　35.65
0.1
0.28%		 35.73
5 月　36.00
0.35
0.98%		35.50
-0.5
-1.39%		35.10
-0.4
-1.13%		 　35.40
0.3
0.85%		35.50
0.1
0.28%		35.45
-0.05
-0.14%		35.55
0.1
0.28%		35.55
0
0%		 　35.85
0.3
0.84%		35.60
-0.25
-0.7%		35.80
0.2
0.56%		35.60
-0.2
-0.56%		35.35
-0.25
-0.7%		 　35.80
0.45
1.27%		35.80
0
0%		35.70
-0.1
-0.28%		35.60
-0.1
-0.28%		35.80
0.2
0.56%		 　35.70
-0.1
-0.28%		35.65
-0.05
-0.14%		35.30
-0.35
-0.98%		36.15
0.85
2.41%		35.63
6 月35.95
-0.2
-0.55%		 　36.45
0.5
1.39%		36.75
0.3
0.82%		37.15
0.4
1.09%		 36.70
-0.45
-1.21%		 　36.40
-0.3
-0.82%		36.15
-0.25
-0.69%		35.80
-0.35
-0.97%		35.70
-0.1
-0.28%		36.20
0.5
1.4%		 　　35.60
-0.6
-1.66%		35.85
0.25
0.7%		36.00
0.15
0.42%		35.70
-0.3
-0.83%		 　35.65
-0.05
-0.14%		35.05
-0.6
-1.68%		34.70
-0.35
-1%		34.75
0.05
0.14%		35.20
0.45
1.29%		 35.84
7 月　34.70
-0.5
-1.42%		34.25
-0.45
-1.3%		34.20
-0.05
-0.15%		33.80
-0.4
-1.17%		33.50
-0.3
-0.89%		 　34.50
1
2.99%		34.70
0.2
0.58%		34.60
-0.1
-0.29%		34.95
0.35
1.01%		35.20
0.25
0.72%		 　34.95
-0.25
-0.71%		35.00
0.05
0.14%		35.00
0
0%		34.90
-0.1
-0.29%		34.90
0
0%		 　33.00
-1.9
-5.44%		33.55
0.55
1.67%		33.50
-0.05
-0.15%		33.75
0.25
0.75%		33.75
0
0%		 　33.65
-0.1
-0.3%		33.95
0.3
0.89%		34.25
8 月33.70
-0.25
-0.74%		33.55
-0.15
-0.45%		34.20
0.65
1.94%		 　34.20
0
0%		34.15
-0.05
-0.15%		34.35
0.2
0.59%		33.70
-0.65
-1.89%		33.90
0.2
0.59%		 　33.40
-0.5
-1.47%		34.00
0.6
1.8%		34.30
0.3
0.88%		34.30
0
0%		34.30
0
0%		 　34.20
-0.1
-0.29%		34.45
0.25
0.73%		34.40
-0.05
-0.15%		34.50
0.1
0.29%		34.30
-0.2
-0.58%		 　34.10
-0.2
-0.58%		34.25
0.15
0.44%		34.50
0.25
0.73%		34.45
-0.05
-0.14%		34.60
0.15
0.44%		34.14
9 月 　34.10
-0.5
-1.45%		34.20
0.1
0.29%		33.75
-0.45
-1.32%		33.80
0.05
0.15%		33.45
-0.35
-1.04%		 　33.15
-0.3
-0.9%		33.80
0.65
1.96%		34.05
0.25
0.74%		34.80
0.75
2.2%		35.05
0.25
0.72%		 　35.20
0.15
0.43%		35.35
0.15
0.43%		35.30
-0.05
-0.14%		34.70
-0.6
-1.7%		35.15
0.45
1.3%		 　　35.95
0.8
2.28%		35.75
-0.2
-0.56%		 37.63
10 月　　　　　　　50.50
14.75
41.26%		50.40
-0.1
-0.2%		 45.40
-5
-9.92%		46.05
0.65
1.43%		 　45.50
-0.55
-1.19%		44.80
-0.7
-1.54%		44.95
0.15
0.33%		44.35
-0.6
-1.33%		43.85
-0.5
-1.13%		 　44.00
0.15
0.34%		44.40
0.4
0.91%		43.50
-0.9
-2.03%		42.05
-1.45
-3.33%		42.30
0.25
0.59%		 　41.85
-0.45
-1.06%		41.95
0.1
0.24%		42.80
0.85
2.03%		44.54
11 月43.05
0.25
0.58%		43.30
0.25
0.58%		 　43.00
-0.3
-0.69%		42.65
-0.35
-0.81%		43.00
0.35
0.82%		44.25
1.25
2.91%		43.85
-0.4
-0.9%		 　43.85
0
0%		44.60
0.75
1.71%		45.05
0.45
1.01%		 46.20
1.15
2.55%		 　47.25
1.05
2.27%		47.45
0.2
0.42%		47.85
0.4
0.84%		47.15
-0.7
-1.46%		46.55
-0.6
-1.27%		 　47.00
0.45
0.97%		47.30
0.3
0.64%		48.35
1.05
2.22%		48.25
-0.1
-0.21%		48.95
0.7
1.45%		 45.73
12 月　　48.55
-0.4
-0.82%		48.60
0.05
0.1%		48.50
-0.1
-0.21%		47.20
-1.3
-2.68%		47.70
0.5
1.06%		 　46.80
-0.9
-1.89%		47.00
0.2
0.43%		47.45
0.45
0.96%		47.90
0.45
0.95%		47.25
-0.65
-1.36%		 　47.15
-0.1
-0.21%		46.90
-0.25
-0.53%		46.50
-0.4
-0.85%		44.90
-1.6
-3.44%		45.55
0.65
1.45%		45.10
-0.45
-0.99%		 44.95
-0.15
-0.33%		44.40
-0.55
-1.22%		44.30
-0.1
-0.23%		44.80
0.5
1.13%		44.75
-0.05
-0.11%		　　　46.46

說明:最高漲幅:41.26%最低跌幅:-9.92% 最高價:50.50最低價:30.70平均價:37.36,灰色底表示週末,漲140天(141.85)元,跌132天(-57.95)元,平盤27天
41%=6,4%=2,3%=5,2%=22,1%=75,0%=57,-0%=2,-1%=3,-2%=3,-3%=12,-4%=45,-5%=67,

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 9945 2066797 987 65803802 31.90 32.00 31.70 32.00 0.05 0% 31.95 18 32.00 210 7.22
2018-01-03 9945 5395516 2488 174697764 32.30 32.60 32.20 32.40 0.40 1.25% 32.35 83 32.40 26 7.31
2018-01-04 9945 4042307 1633 131385321 32.60 32.70 32.35 32.55 0.15 0.46% 32.55 110 32.60 173 7.35
2018-01-05 9945 7972531 3525 262231128 32.65 33.15 32.55 33.10 0.55 1.69% 33.05 23 33.10 298 7.47
2018-01-08 9945 5744381 2929 191358421 33.25 33.50 33.10 33.30 0.20 0.6% 33.25 81 33.30 5 7.52
2018-01-09 9945 5452941 2539 180847561 33.30 33.40 32.85 33.30 0.00 0% 33.30 65 33.35 101 7.52
2018-01-10 9945 3901892 1949 129971643 33.30 33.45 33.15 33.30 0.00 0% 33.30 54 33.35 42 7.52
2018-01-11 9945 4254758 1870 142227843 33.45 33.75 33.20 33.35 0.05 0.15% 33.30 246 33.35 175 7.53
2018-01-12 9945 3466685 1761 115788063 33.40 33.50 33.30 33.40 0.05 0.15% 33.35 91 33.40 127 7.54
2018-01-15 9945 4322973 1767 145369710 33.50 33.75 33.40 33.65 0.25 0.75% 33.65 12 33.70 336 7.60
2018-01-16 9945 5500588 2735 186040162 33.65 34.00 33.50 33.95 0.30 0.89% 33.90 75 33.95 196 7.66
2018-01-17 9945 4181780 2363 141280451 33.95 33.95 33.60 33.80 0.15 -0.44% 33.75 42 33.80 44 7.63
2018-01-18 9945 3843606 1713 129851631 33.95 33.95 33.65 33.65 0.15 -0.44% 33.60 204 33.65 2 7.60
2018-01-19 9945 5025396 2557 167302424 33.65 33.75 33.00 33.20 0.45 -1.34% 33.15 26 33.20 196 7.49
2018-01-22 9945 3830908 1808 128307552 33.20 33.65 33.20 33.55 0.35 1.05% 33.50 11 33.55 112 7.57
2018-01-23 9945 2506667 1375 83847910 33.65 33.75 33.25 33.35 0.20 -0.6% 33.30 11 33.35 29 7.53
2018-01-24 9945 3855427 1706 129223993 33.30 33.70 33.20 33.50 0.15 0.45% 33.45 22 33.50 64 7.56
2018-01-25 9945 7445333 2863 252357816 33.70 34.20 33.50 33.95 0.45 1.34% 33.90 34 33.95 135 7.66
2018-01-26 9945 4004248 1811 134904717 34.00 34.05 33.50 33.65 0.30 -0.88% 33.65 18 33.70 24 7.60
2018-01-29 9945 2555191 1091 86105287 33.60 33.85 33.60 33.65 0.00 0% 33.65 18 33.70 22 7.60
2018-01-30 9945 3318026 1421 110770186 33.65 33.75 33.05 33.05 0.60 -1.78% 33.05 115 33.10 32 7.46
2018-01-31 9945 3736138 1927 124164872 33.00 33.70 32.65 33.45 0.40 1.21% 33.45 15 33.50 52 7.55
2018-02-01 9945 1906355 962 63541740 33.50 33.60 33.10 33.10 0.35 -1.05% 33.05 200 33.10 35 7.47
2018-02-02 9945 2783076 1494 91499824 33.05 33.10 32.70 32.80 0.30 -0.91% 32.75 128 32.80 7 7.40
2018-02-05 9945 4620685 1903 148536002 32.15 32.60 31.90 32.45 0.35 -1.07% 32.40 113 32.45 4 7.33
2018-02-06 9945 11634041 4926 358467921 31.60 31.80 30.00 30.70 1.75 -5.39% 30.65 55 30.70 123 6.93
2018-02-07 9945 5685081 2938 176702090 31.40 31.50 30.80 30.85 0.15 0.49% 30.85 54 30.90 10 6.96
2018-02-08 9945 3007635 1302 92787762 31.10 31.15 30.65 30.70 0.15 -0.49% 30.70 164 30.75 3 6.93
2018-02-09 9945 6162926 2450 187530953 30.20 31.10 29.85 30.70 0.00 0% 30.70 621 30.80 1 6.93
2018-02-12 9945 3100494 1494 95602723 30.90 31.10 30.50 30.95 0.25 0.81% 30.95 44 31.00 3 6.99
2018-02-21 9945 4325156 2038 136428365 31.50 31.75 31.10 31.65 0.70 2.26% 31.60 69 31.65 1 7.14
2018-02-22 9945 3791993 1714 120910013 31.65 32.25 31.30 32.25 0.60 1.9% 32.20 7 32.25 14 7.28
2018-02-23 9945 2941645 1386 95208583 32.45 32.50 32.15 32.25 0.00 0% 32.25 54 32.30 33 7.28
2018-02-26 9945 3791734 1818 124015577 32.50 32.90 32.25 32.80 0.55 1.71% 32.75 71 32.80 46 7.40
2018-02-27 9945 3109860 1593 101120228 33.00 33.00 32.15 32.15 0.65 -1.98% 32.15 236 32.25 32 7.26
2018-03-01 9945 3250663 2079 104964341 31.90 32.70 31.70 32.50 0.35 1.09% 32.50 280 32.60 26 7.34
2018-03-02 9945 3013512 1900 97527379 32.10 32.55 31.90 32.40 0.10 -0.31% 32.40 102 32.45 8 7.31
2018-03-05 9945 4250987 2038 138728715 32.40 33.10 32.20 32.35 0.05 -0.15% 32.30 39 32.35 157 7.30
2018-03-06 9945 2240110 1138 73036470 32.85 32.85 32.40 32.60 0.25 0.77% 32.60 98 32.65 4 7.36
2018-03-07 9945 8147458 3342 269468853 32.85 33.35 32.65 33.20 0.60 1.84% 33.20 28 33.25 166 7.49
2018-03-08 9945 6189094 2698 207773553 33.60 33.90 33.35 33.35 0.15 0.45% 33.35 228 33.40 2 7.53
2018-03-09 9945 2080804 1071 69341323 33.60 33.60 33.20 33.25 0.10 -0.3% 33.25 28 33.30 40 7.51
2018-03-12 9945 4361965 1906 146940003 33.45 33.85 33.40 33.70 0.45 1.35% 33.65 123 33.70 92 7.61
2018-03-13 9945 2683879 1384 89948633 33.60 33.65 33.40 33.55 0.15 -0.45% 33.50 12 33.55 91 7.57
2018-03-14 9945 3277986 1336 109820059 33.45 33.85 33.25 33.40 0.15 -0.45% 33.40 328 33.45 1 7.54
2018-03-15 9945 5874412 2565 198802397 33.60 34.10 33.30 33.90 0.50 1.5% 33.85 98 33.90 119 7.65
2018-03-20 9945 2864518 1195 96879812 33.80 33.90 33.65 33.90 0.00 0% 33.85 13 33.90 59 7.65
2018-03-21 9945 8212724 3016 281661443 34.00 34.50 33.95 34.35 0.45 1.33% 34.30 163 34.35 57 7.75
2018-03-22 9945 6306019 2623 216979271 34.45 34.80 33.95 34.00 0.35 -1.02% 33.95 26 34.00 33 7.67
2018-03-23 9945 6271024 2459 211296089 33.50 33.95 33.30 33.90 0.10 -0.29% 33.85 47 33.90 53 7.65
2018-03-26 9945 3027798 1247 102668457 33.70 34.05 33.70 33.90 0.00 0% 33.90 35 33.95 131 7.65
2018-03-27 9945 30589775 11842 1080561882 36.50 36.50 34.30 34.55 0.65 1.92% 34.55 71 34.60 179 5.16
2018-03-28 9945 6718432 3024 230796272 34.40 34.75 33.90 34.45 0.10 -0.29% 34.45 4 34.50 56 5.14
2018-03-29 9945 5172870 2208 177605151 34.50 34.60 34.15 34.30 0.15 -0.44% 34.25 101 34.30 27 5.12
2018-03-30 9945 4325144 1908 147922359 34.40 34.45 34.05 34.10 0.20 -0.58% 34.10 88 34.15 144 5.09
2018-03-31 9945 2393759 1546 82057232 34.30 34.45 34.10 34.10 0.00 0% 34.10 276 34.15 2 5.09
2018-04-02 9945 2727351 1154 93187954 34.30 34.35 34.05 34.10 0.00 0% 34.10 242 34.15 10 5.09
2018-04-03 9945 3573327 1632 121566853 33.95 34.15 33.85 34.15 0.05 0.15% 34.10 61 34.15 7 5.10
2018-04-09 9945 12318673 5187 432200555 34.50 35.40 34.45 35.40 1.25 3.66% 35.35 41 35.40 566 5.28
2018-04-10 9945 11098138 5083 396211978 35.60 36.00 35.40 35.60 0.20 0.56% 35.60 2 35.65 106 5.31
2018-04-11 9945 8410238 3613 301720446 35.90 36.00 35.70 35.80 0.20 0.56% 35.80 170 35.85 1 5.34
2018-04-12 9945 13761253 5739 499690958 35.95 36.70 35.95 36.20 0.40 1.12% 36.15 54 36.20 12 5.40
2018-04-13 9945 6139864 3025 223897453 36.60 36.60 36.25 36.50 0.30 0.83% 36.45 23 36.50 267 5.45
2018-04-16 9945 5634630 2484 206049556 36.75 36.90 36.35 36.50 0.00 0% 36.45 74 36.50 1007 5.45
2018-04-17 9945 9859192 4086 352234860 36.65 36.70 35.30 35.60 0.90 -2.47% 35.55 5 35.60 129 5.31
2018-04-18 9945 4537592 2432 163094134 35.70 36.30 35.70 36.00 0.40 1.12% 35.95 14 36.00 823 5.37
2018-04-19 9945 4479871 2541 162109559 36.30 36.30 36.05 36.25 0.25 0.69% 36.20 38 36.25 291 5.41
2018-04-20 9945 4580749 1727 166243758 36.25 36.50 35.95 36.45 0.20 0.55% 36.35 9 36.45 167 5.44
2018-04-23 9945 3353720 1700 121646445 36.45 36.55 36.10 36.30 0.15 -0.41% 36.25 31 36.30 1 5.42
2018-04-24 9945 4218771 2080 151970006 36.40 36.45 35.60 36.10 0.20 -0.55% 36.10 28 36.15 47 5.39
2018-04-25 9945 4455090 2024 159266456 36.00 36.00 35.45 35.85 0.25 -0.69% 35.80 17 35.85 4 5.35
2018-04-26 9945 4460986 2106 158890684 35.90 35.95 35.35 35.45 0.40 -1.12% 35.45 101 35.50 79 5.29
2018-04-27 9945 2379126 1224 84317644 35.70 35.75 35.25 35.55 0.10 0.28% 35.55 183 35.60 184 5.31
2018-04-30 9945 2259826 1354 80401433 35.70 35.80 35.50 35.65 0.10 0.28% 35.55 12 35.65 134 5.32
2018-05-02 9945 3617451 1892 130048417 35.60 36.35 35.50 36.00 0.35 0.98% 35.95 104 36.00 26 5.37
2018-05-03 9945 2482476 1345 88486483 35.95 35.95 35.50 35.50 0.50 -1.39% 35.50 211 35.60 20 5.30
2018-05-04 9945 3419430 1371 120464174 35.40 35.50 35.10 35.10 0.40 -1.13% 35.10 663 35.20 2 5.24
2018-05-07 9945 1673234 951 59047048 35.25 35.50 35.10 35.40 0.30 0.85% 35.35 26 35.40 6 5.28
2018-05-08 9945 1452749 759 51395310 35.30 35.50 35.20 35.50 0.10 0.28% 35.40 38 35.50 14 5.30
2018-05-09 9945 1499689 916 53167472 35.45 35.60 35.35 35.45 0.05 -0.14% 35.45 21 35.50 4 5.29
2018-05-10 9945 1575382 836 55955604 35.50 35.70 35.40 35.55 0.10 0.28% 35.50 32 35.60 48 5.31
2018-05-11 9945 2179770 1220 77612214 35.70 35.75 35.40 35.55 0.00 0% 35.55 27 35.60 72 5.31
2018-05-14 9945 3952297 1681 141070243 35.70 35.95 35.50 35.85 0.30 0.84% 35.80 43 35.90 173 4.48
2018-05-15 9945 2529063 1343 90291777 35.95 35.95 35.60 35.60 0.25 -0.7% 35.60 67 35.65 80 4.44
2018-05-16 9945 4606386 2020 165385987 35.60 36.10 35.60 35.80 0.20 0.56% 35.80 219 35.85 16 4.47
2018-05-17 9945 2462687 1210 88142941 36.00 36.10 35.60 35.60 0.20 -0.56% 35.60 124 35.65 60 4.44
2018-05-18 9945 2844924 1280 100769645 35.75 35.75 35.30 35.35 0.25 -0.7% 35.35 13 35.40 12 4.41
2018-05-21 9945 3471578 1338 123665615 35.45 35.90 35.40 35.80 0.45 1.27% 35.80 31 35.85 221 4.47
2018-05-22 9945 3113350 1555 111900104 36.00 36.10 35.80 35.80 0.00 0% 35.80 250 35.85 2 4.47
2018-05-23 9945 1775589 1072 63540669 35.90 36.00 35.60 35.70 0.10 -0.28% 35.70 19 35.75 238 4.46
2018-05-24 9945 1995581 995 71145721 35.90 35.95 35.55 35.60 0.10 -0.28% 35.55 161 35.60 7 4.44
2018-05-25 9945 2643619 1293 94466784 35.55 35.85 35.55 35.80 0.20 0.56% 35.75 77 35.80 69 4.47
2018-05-28 9945 1884269 871 67419068 35.90 35.90 35.70 35.70 0.10 -0.28% 35.70 154 35.85 135 4.46
2018-05-29 9945 2672988 999 95453453 35.70 35.80 35.65 35.65 0.05 -0.14% 35.65 47 35.70 3 4.45
2018-05-30 9945 4093781 1741 145068102 35.55 35.60 35.30 35.30 0.35 -0.98% 35.30 109 35.35 10 4.41
2018-05-31 9945 6597100 1553 237281213 35.45 36.15 35.40 36.15 0.85 2.41% 36.10 18 36.15 100 4.51
2018-06-01 9945 4058521 1804 145841710 35.95 36.10 35.80 35.95 0.20 -0.55% 35.90 13 35.95 32 4.49
2018-06-04 9945 6072810 2424 220775050 36.10 36.55 36.00 36.45 0.50 1.39% 36.40 111 36.45 73 4.55
2018-06-05 9945 4904405 2500 179601365 36.50 36.90 36.30 36.75 0.30 0.82% 36.60 12 36.75 123 4.59
2018-06-06 9945 5951924 2598 220609257 36.85 37.25 36.80 37.15 0.40 1.09% 37.10 28 37.15 74 4.64
2018-06-08 9945 2856488 1157 104915848 36.95 36.95 36.60 36.70 0.25 -1.21% 36.65 32 36.70 48 4.58
2018-06-11 9945 2116735 1010 77340834 36.60 36.80 36.40 36.40 0.30 -0.82% 36.40 143 36.45 9 4.54
2018-06-12 9945 4352707 1973 157728548 36.70 36.75 35.90 36.15 0.25 -0.69% 36.15 238 36.20 12 4.51
2018-06-13 9945 4647631 1780 166960526 36.30 36.35 35.75 35.80 0.35 -0.97% 35.80 50 35.90 16 4.47
2018-06-14 9945 4530171 1738 162044739 35.80 36.05 35.45 35.70 0.10 -0.28% 35.70 134 35.80 2 4.46
2018-06-15 9945 7092811 2564 255339096 36.00 36.20 35.65 36.20 0.50 1.4% 36.10 71 36.20 137 4.52
2018-06-19 9945 5368003 2257 192123049 36.10 36.10 35.60 35.60 0.60 -1.66% 35.60 19 35.65 1 4.44
2018-06-20 9945 3753269 1696 133835203 35.65 35.90 35.50 35.85 0.25 0.7% 35.80 157 35.85 19 4.48
2018-06-21 9945 2560332 1402 91993889 35.90 36.00 35.80 36.00 0.15 0.42% 35.95 25 36.00 245 4.49
2018-06-22 9945 2169836 1118 77618673 35.90 35.95 35.65 35.70 0.30 -0.83% 35.70 133 35.80 3 4.46
2018-06-25 9945 3264963 1480 117152169 36.00 36.15 35.65 35.65 0.05 -0.14% 35.60 277 35.65 1 4.45
2018-06-26 9945 5497202 2164 193059567 35.55 35.60 34.85 35.05 0.60 -1.68% 35.05 98 35.10 1 4.38
2018-06-27 9945 3310788 1562 115745368 35.25 35.30 34.70 34.70 0.35 -1% 34.70 74 34.75 4 4.33
2018-06-28 9945 2564873 1323 89149472 34.65 35.05 34.50 34.75 0.05 0.14% 34.70 22 34.75 15 4.34
2018-06-29 9945 2862812 953 100161147 35.00 35.20 34.65 35.20 0.45 1.29% 35.05 1 35.20 240 4.39
2018-07-02 9945 2239254 1167 78255603 35.20 35.25 34.70 34.70 0.50 -1.42% 34.70 122 34.85 26 4.33
2018-07-03 9945 3885763 1908 133936005 34.70 34.75 34.25 34.25 0.45 -1.3% 34.25 34 34.30 26 4.28
2018-07-04 9945 1736507 1213 59534531 34.20 34.45 34.20 34.20 0.05 -0.15% 34.20 86 34.25 6 4.27
2018-07-05 9945 3130643 1487 106588271 34.20 34.30 33.75 33.80 0.40 -1.17% 33.75 56 33.80 9 4.22
2018-07-06 9945 3180280 1318 106801272 33.90 33.95 33.30 33.50 0.30 -0.89% 33.50 43 33.60 21 4.18
2018-07-09 9945 1877035 948 63986046 33.60 34.50 33.60 34.50 1.00 2.99% 34.45 2 34.50 176 4.31
2018-07-10 9945 1963294 1011 68248901 34.80 35.00 34.50 34.70 0.20 0.58% 34.70 88 34.75 3 4.33
2018-07-11 9945 1644478 957 57101780 34.60 34.90 34.40 34.60 0.10 -0.29% 34.60 9 34.65 14 4.32
2018-07-12 9945 1746039 865 60898545 34.85 35.00 34.60 34.95 0.35 1.01% 34.95 4 35.00 150 4.36
2018-07-13 9945 1469421 747 51632535 35.05 35.25 35.05 35.20 0.25 0.72% 35.15 5 35.20 117 4.39
2018-07-16 9945 1659207 836 58160595 35.30 35.30 34.95 34.95 0.25 -0.71% 34.95 131 35.00 23 4.36
2018-07-17 9945 1832975 900 64135925 35.00 35.10 34.85 35.00 0.05 0.14% 34.95 60 35.00 17 4.37
2018-07-18 9945 4026108 1345 141391255 35.30 35.30 34.95 35.00 0.00 0% 35.00 88 35.05 24 4.37
2018-07-19 9945 4331440 1170 151833917 35.20 35.20 34.85 34.90 0.10 -0.29% 34.90 39 34.95 88 4.36
2018-07-20 9945 6648151 1834 231580329 35.00 35.00 34.65 34.90 0.00 0% 34.85 72 34.90 77 4.36
2018-07-23 9945 6964896 1487 230650968 33.15 33.25 33.00 33.00 0.00 -5.44% 33.00 19 33.05 52 4.12
2018-07-24 9945 2744981 1276 91608646 33.05 33.55 33.05 33.55 0.55 1.67% 33.50 4 33.55 5 4.19
2018-07-25 9945 2159410 973 72492579 33.55 33.65 33.50 33.50 0.05 -0.15% 33.50 20 33.55 36 4.18
2018-07-26 9945 1939298 978 65283936 33.60 33.85 33.45 33.75 0.25 0.75% 33.70 6 33.75 37 4.21
2018-07-27 9945 1606948 807 54082895 33.80 33.80 33.50 33.75 0.00 0% 33.65 1 33.75 129 4.21
2018-07-30 9945 1099308 634 36933287 33.75 33.80 33.50 33.65 0.10 -0.3% 33.60 3 33.65 94 4.20
2018-07-31 9945 1873753 975 63274153 33.80 33.95 33.55 33.95 0.30 0.89% 33.75 11 33.95 154 4.24
2018-08-01 9945 3995246 1573 135459181 34.00 34.20 33.55 33.70 0.25 -0.74% 33.70 245 33.80 50 4.21
2018-08-02 9945 2112905 1111 71298950 33.90 33.95 33.55 33.55 0.15 -0.45% 33.55 29 33.60 3 4.19
2018-08-03 9945 3276085 1219 111324940 33.70 34.20 33.65 34.20 0.65 1.94% 34.15 14 34.20 11 4.27
2018-08-06 9945 1653137 878 56564713 34.30 34.35 34.10 34.20 0.00 0% 34.15 14 34.20 4 4.27
2018-08-07 9945 2008959 958 68654989 34.20 34.30 34.05 34.15 0.05 -0.15% 34.15 50 34.20 42 4.26
2018-08-08 9945 2568976 1278 88435991 34.20 34.65 34.20 34.35 0.20 0.59% 34.35 42 34.40 10 4.29
2018-08-09 9945 4698271 1811 159350483 34.35 34.45 33.60 33.70 0.65 -1.89% 33.65 313 33.70 22 4.21
2018-08-10 9945 1797882 910 60826744 33.80 33.95 33.70 33.90 0.20 0.59% 33.85 24 33.90 125 4.23
2018-08-13 9945 2737633 1264 91703878 33.80 33.90 33.25 33.40 0.50 -1.47% 33.35 73 33.40 3 3.48
2018-08-14 9945 3168145 1531 107421591 33.90 34.10 33.75 34.00 0.60 1.8% 33.95 36 34.00 6 3.54
2018-08-15 9945 6662670 2995 229489797 34.30 34.65 34.25 34.30 0.30 0.88% 34.30 110 34.35 26 3.57
2018-08-16 9945 3843748 1886 131717742 34.30 34.50 34.10 34.30 0.00 0% 34.25 33 34.30 64 3.57
2018-08-17 9945 2196659 1107 75457656 34.50 34.50 34.30 34.30 0.00 0% 34.25 64 34.30 32 3.57
2018-08-20 9945 1434346 852 49067802 34.30 34.40 34.10 34.20 0.10 -0.29% 34.20 32 34.25 8 3.56
2018-08-21 9945 1908903 1129 65604655 34.20 34.50 34.15 34.45 0.25 0.73% 34.40 14 34.45 113 3.58
2018-08-22 9945 1733063 906 59686850 34.45 34.50 34.30 34.40 0.05 -0.15% 34.35 10 34.40 16 3.58
2018-08-23 9945 1499706 870 51582925 34.40 34.50 34.25 34.50 0.10 0.29% 34.40 3 34.50 325 3.59
2018-08-24 9945 1363876 682 46794485 34.50 34.50 34.20 34.30 0.20 -0.58% 34.30 12 34.35 32 3.57
2018-08-27 9945 2043274 892 69855124 34.35 34.40 34.10 34.10 0.20 -0.58% 34.10 126 34.15 2 3.55
2018-08-28 9945 1625856 780 55631974 34.15 34.30 34.15 34.25 0.15 0.44% 34.20 25 34.25 21 3.56
2018-08-29 9945 1531159 794 52620039 34.20 34.50 34.20 34.50 0.25 0.73% 34.45 1 34.50 301 3.59
2018-08-30 9945 1376779 718 47388293 34.50 34.55 34.30 34.45 0.05 -0.14% 34.40 72 34.45 1 3.58
2018-08-31 9945 3142238 1446 108210552 34.45 34.60 34.25 34.60 0.15 0.44% 34.55 3 34.60 154 3.60
2018-09-03 9945 2935890 1361 100458037 34.60 34.60 34.00 34.10 0.50 -1.45% 34.10 24 34.15 1 3.55
2018-09-04 9945 1674481 945 57072110 34.15 34.25 34.00 34.20 0.10 0.29% 34.10 24 34.20 5 3.56
2018-09-05 9945 4193598 1637 142045322 34.20 34.25 33.75 33.75 0.45 -1.32% 33.75 10 33.80 14 3.51
2018-09-06 9945 2952108 1406 99730023 33.75 34.10 33.60 33.80 0.05 0.15% 33.75 5 33.80 46 3.52
2018-09-07 9945 3723361 1487 124959318 33.75 33.95 33.30 33.45 0.35 -1.04% 33.45 20 33.50 8 3.48
2018-09-10 9945 4319998 1639 143851969 33.50 33.65 33.10 33.15 0.30 -0.9% 33.15 21 33.20 37 3.45
2018-09-11 9945 1652837 883 55412861 33.25 33.80 33.20 33.80 0.65 1.96% 33.75 49 33.80 41 3.52
2018-09-12 9945 2694450 1375 91468591 33.80 34.20 33.60 34.05 0.25 0.74% 34.05 15 34.10 15 3.54
2018-09-13 9945 4759090 2190 164005673 34.15 34.80 34.05 34.80 0.75 2.2% 34.75 12 34.80 37 3.62
2018-09-14 9945 5761301 2140 201339093 34.95 35.10 34.70 35.05 0.25 0.72% 35.00 2 35.05 136 3.65
2018-09-17 9945 5119730 1963 179230150 35.00 35.20 34.80 35.20 0.15 0.43% 35.15 58 35.20 267 3.66
2018-09-18 9945 5903921 1693 208012944 35.00 35.40 34.90 35.35 0.15 0.43% 35.30 23 35.35 332 3.68
2018-09-19 9945 3577248 1809 126475074 35.45 35.50 35.15 35.30 0.05 -0.14% 35.25 7 35.30 117 3.67
2018-09-20 9945 3135854 1354 109360932 35.30 35.35 34.65 34.70 0.60 -1.7% 34.65 189 34.70 3 3.61
2018-09-21 9945 3808063 1671 133150951 34.80 35.15 34.80 35.15 0.45 1.3% 35.10 2 35.15 94 3.66
2018-09-25 9945 10258781 3501 367599362 35.35 36.15 35.35 35.95 0.80 2.28% 35.90 26 35.95 106 3.74
2018-09-26 9945 7000044 2315 251187123 36.05 36.15 35.75 35.75 0.20 -0.56% 35.75 122 35.80 54 3.72
2018-10-08 9945 5188068 2793 263767738 50.40 51.60 50.40 50.50 0.00 41.26% 50.50 79 50.70 1 5.25
2018-10-09 9945 2738491 1695 138858341 50.70 51.20 50.40 50.40 0.10 -0.2% 50.30 56 50.40 6 5.24
2018-10-11 9945 10075210 3984 478069955 49.40 49.80 45.40 45.40 5.00 -9.92% 45.40 403 45.45 6 4.72
2018-10-12 9945 4317655 2003 197620259 45.15 46.80 44.90 46.05 0.65 1.43% 46.05 5 46.10 2 4.79
2018-10-15 9945 2762061 1529 126058770 46.00 46.00 45.30 45.50 0.55 -1.19% 45.40 1 45.50 16 4.73
2018-10-16 9945 2737848 1683 123502989 45.60 45.70 44.70 44.80 0.70 -1.54% 44.80 66 44.85 8 4.66
2018-10-17 9945 2426418 1615 109481810 45.25 45.35 44.90 44.95 0.15 0.33% 44.95 10 45.00 33 4.68
2018-10-18 9945 1639757 933 73199372 44.95 44.95 44.35 44.35 0.60 -1.33% 44.35 23 44.40 1 4.61
2018-10-19 9945 2181634 1136 95377205 43.85 43.95 43.30 43.85 0.50 -1.13% 43.65 4 43.85 10 4.56
2018-10-22 9945 1398953 856 61506432 43.55 44.25 43.55 44.00 0.15 0.34% 43.95 10 44.00 14 4.58
2018-10-23 9945 1512348 816 66553605 43.80 44.40 43.60 44.40 0.40 0.91% 43.70 1 44.40 5 4.62
2018-10-24 9945 1432436 730 62643053 44.10 44.10 43.50 43.50 0.90 -2.03% 43.50 41 43.55 2 4.53
2018-10-25 9945 3036798 1300 128935510 43.00 43.00 42.05 42.05 1.45 -3.33% 42.05 2 42.10 18 4.38
2018-10-26 9945 1925930 1197 81739799 42.30 42.95 42.10 42.30 0.25 0.59% 42.30 39 42.35 14 4.40
2018-10-29 9945 1634302 950 68800656 42.45 42.60 41.80 41.85 0.45 -1.06% 41.80 29 41.90 6 4.35
2018-10-30 9945 953919 745 39990070 42.00 42.20 41.75 41.95 0.10 0.24% 41.95 15 42.00 37 4.37
2018-10-31 9945 1674761 902 71254990 42.20 42.80 42.15 42.80 0.85 2.03% 42.70 3 42.80 70 4.45
2018-11-01 9945 1372298 879 59080161 42.60 43.50 42.50 43.05 0.25 0.58% 43.00 11 43.05 7 4.48
2018-11-02 9945 1626344 825 70337272 43.40 43.45 43.05 43.30 0.25 0.58% 43.25 11 43.30 15 4.51
2018-11-05 9945 1036656 647 44551658 43.15 43.35 42.75 43.00 0.30 -0.69% 42.95 8 43.00 7 4.47
2018-11-06 9945 749559 471 32116259 43.05 43.10 42.55 42.65 0.35 -0.81% 42.60 10 42.65 8 4.44
2018-11-07 9945 1066822 631 45722346 42.70 43.00 42.70 43.00 0.35 0.82% 42.90 14 43.00 45 4.47
2018-11-08 9945 1751527 1073 76925193 43.40 44.30 43.35 44.25 1.25 2.91% 44.20 1 44.25 16 4.60
2018-11-09 9945 1139627 658 50043852 44.25 44.25 43.60 43.85 0.40 -0.9% 43.80 1 43.85 4 4.56
2018-11-12 9945 1018208 630 44608702 43.70 44.10 43.55 43.85 0.00 0% 43.85 33 43.90 10 4.56
2018-11-13 9945 1443935 1074 63986784 43.30 44.70 43.10 44.60 0.75 1.71% 44.60 13 44.65 13 4.64
2018-11-14 9945 1031953 679 46223685 44.60 45.05 44.45 45.05 0.45 1.01% 45.00 9 45.05 27 2.81
2018-11-16 9945 1247570 897 57641859 46.00 46.50 45.85 46.20 0.35 2.55% 46.20 5 46.25 3 2.88
2018-11-19 9945 2011834 1194 94539017 46.20 47.40 46.15 47.25 1.05 2.27% 47.20 82 47.25 17 2.94
2018-11-20 9945 1526267 1116 72258269 47.10 47.60 46.95 47.45 0.20 0.42% 47.40 1 47.45 34 2.95
2018-11-21 9945 1789269 1122 85153797 47.00 47.95 46.90 47.85 0.40 0.84% 47.75 10 47.85 48 2.98
2018-11-22 9945 1100064 687 52467358 47.95 48.20 46.90 47.15 0.70 -1.46% 47.00 11 47.15 13 2.94
2018-11-23 9945 923851 658 43179247 46.90 47.05 46.50 46.55 0.60 -1.27% 46.50 59 46.55 17 2.90
2018-11-26 9945 908271 684 42673073 46.50 47.40 46.35 47.00 0.45 0.97% 47.00 4 47.10 102 2.93
2018-11-27 9945 1023685 829 48248046 47.00 47.35 46.70 47.30 0.30 0.64% 47.10 2 47.30 14 2.95
2018-11-28 9945 1265283 1037 60681234 47.25 48.35 47.25 48.35 1.05 2.22% 48.35 6 48.40 42 3.01
2018-11-29 9945 1173150 857 56909712 48.60 48.80 48.25 48.25 0.10 -0.21% 48.25 67 48.30 1 3.00
2018-11-30 9945 4368362 1746 212346912 48.50 48.95 47.75 48.95 0.70 1.45% 48.65 4 48.95 21 3.05
2018-12-03 9945 2200901 1517 108079059 49.00 49.55 48.55 48.55 0.40 -0.82% 48.55 30 48.60 2 3.02
2018-12-04 9945 1660488 1286 81148511 48.50 49.20 48.40 48.60 0.05 0.1% 48.60 7 48.65 1 3.03
2018-12-05 9945 1455393 950 70119405 47.40 48.70 47.40 48.50 0.10 -0.21% 48.40 1 48.50 14 3.02
2018-12-06 9945 1926261 1236 91765432 48.55 48.60 47.15 47.20 1.30 -2.68% 47.15 18 47.20 2 2.94
2018-12-07 9945 936254 662 44595511 47.45 47.85 47.45 47.70 0.50 1.06% 47.60 12 47.70 30 2.97
2018-12-10 9945 848350 643 39906800 47.20 47.65 46.70 46.80 0.90 -1.89% 46.75 3 46.80 4 2.91
2018-12-11 9945 874177 494 41161019 47.00 47.60 46.95 47.00 0.20 0.43% 47.00 14 47.05 5 2.93
2018-12-12 9945 1033485 646 48945818 47.00 47.60 47.00 47.45 0.45 0.96% 47.45 12 47.50 11 2.95
2018-12-13 9945 925122 707 44103943 47.50 47.90 47.40 47.90 0.45 0.95% 47.70 101 47.90 47 2.98
2018-12-14 9945 729759 637 34557851 47.65 47.80 47.20 47.25 0.65 -1.36% 47.25 37 47.30 35 2.94
2018-12-17 9945 743579 531 35035927 47.15 47.30 46.90 47.15 0.10 -0.21% 47.10 2 47.15 61 2.94
2018-12-18 9945 964112 747 45129581 46.90 46.95 46.65 46.90 0.25 -0.53% 46.75 18 46.90 57 2.92
2018-12-19 9945 1234724 885 57564964 46.90 46.95 46.50 46.50 0.40 -0.85% 46.45 34 46.50 5 2.90
2018-12-20 9945 2503903 1314 113575064 46.10 46.20 44.90 44.90 1.60 -3.44% 44.90 13 44.95 1 2.80
2018-12-21 9945 2052435 748 92761586 44.90 45.55 44.65 45.55 0.65 1.45% 45.50 1 45.55 21 2.84
2018-12-22 9945 592205 241 26746109 45.30 45.30 45.10 45.10 0.45 -0.99% 45.10 24 45.15 1 2.81
2018-12-24 9945 1116582 589 50124790 45.10 45.10 44.75 44.95 0.15 -0.33% 44.90 5 44.95 8 2.80
2018-12-25 9945 1094394 534 48551196 44.45 44.50 44.25 44.40 0.55 -1.22% 44.40 5 44.45 3 2.76
2018-12-26 9945 711735 359 31631709 44.40 44.70 44.25 44.30 0.10 -0.23% 44.25 33 44.30 10 2.76
2018-12-27 9945 827835 452 37096344 44.80 45.00 44.60 44.80 0.50 1.13% 44.75 13 44.80 2 2.79
2018-12-28 9945 558203 409 25021583 45.00 45.05 44.70 44.75 0.05 -0.11% 44.75 6 44.80 10 2.79