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　138.50
0
0%		145.50
7
5.05%		147.00
1.5
1.03%		 　148.50
1.5
1.02%		148.00
-0.5
-0.34%		146.50
-1.5
-1.01%		147.00
0.5
0.34%		146.00
-1
-0.68%		 　146.00
0
0%		147.00
1
0.68%		147.50
0.5
0.34%		 147.00
-0.5
-0.34%		 　152.50
5.5
3.74%		157.00
4.5
2.95%		154.00
-3
-1.91%		152.00
-2
-1.3%		151.50
-0.5
-0.33%		 　149.50
-2
-1.32%		148.00
-1.5
-1%		151.00
3
2.03%		 148.62
2 月　　　　　　　　　　150.50
-0.5
-0.33%		149.00
-1.5
-1%		146.00
-3
-2.01%		147.00
1
0.68%		 　　148.50
1.5
1.02%		155.00
6.5
4.38%		162.50
7.5
4.84%		161.00
-1.5
-0.92%		160.00
-1
-0.62%		 　158.50
-1.5
-0.94%		160.00
1.5
0.95%		161.00
1
0.63%		 156
3 月　　　160.50
-0.5
-0.31%		159.00
-1.5
-0.93%		160.50
1.5
0.94%		162.00
1.5
0.93%		160.00
-2
-1.23%		 　160.00
0
0%		168.00
8
5%		173.50
5.5
3.27%		172.00
-1.5
-0.86%		175.00
3
1.74%		 　178.50
3.5
2%		176.00
-2.5
-1.4%		177.00
1
0.57%		174.00
-3
-1.69%		180.50
6.5
3.74%		 　171.00
-9.5
-5.26%		166.50
-4.5
-2.63%		168.50
2
1.2%		170.00
1.5
0.89%		172.00
2
1.18%		 168.96
4 月165.00
-7
-4.07%		162.00
-3
-1.82%		164.50
2.5
1.54%		 　　　162.50
-2
-1.22%		161.00
-1.5
-0.92%		165.00
4
2.48%		165.00
0
0%		165.00
0
0%		 　165.00
0
0%		 167.00
2
1.21%		173.50
6.5
3.89%		170.50
-3
-1.73%		 　174.50
4
2.35%		173.00
-1.5
-0.86%		170.00
-3
-1.73%		170.00
0
0%		170.50
0.5
0.29%		 　174.00
3.5
2.05%		180.00
6
3.45%		 168.86
5 月　180.50
0.5
0.28%		179.00
-1.5
-0.83%		 　173.00
-6
-3.35%		176.00
3
1.73%		173.50
-2.5
-1.42%		172.00
-1.5
-0.86%		175.50
3.5
2.03%		 　177.50
2
1.14%		180.00
2.5
1.41%		178.50
-1.5
-0.83%		184.50
6
3.36%		185.00
0.5
0.27%		 　180.00
-5
-2.7%		 180.00
0
0%		176.00
-4
-2.22%		175.00
-1
-0.57%		 　172.50
-2.5
-1.43%		175.00
2.5
1.45%		176.50
1.5
0.86%		175.00
-1.5
-0.85%		172.00
-3
-1.71%		176.92
6 月 　170.50
-1.5
-0.87%		170.00
-0.5
-0.29%		170.00
0
0%		173.50
3.5
2.06%		 　　176.50
3
1.73%		175.50
-1
-0.57%		175.50
0
0%		176.00
0.5
0.28%		182.00
6
3.41%		 　187.00
5
2.75%		188.00
1
0.53%		186.00
-2
-1.06%		183.50
-2.5
-1.34%		184.50
1
0.54%		 　185.00
0.5
0.27%		184.50
-0.5
-0.27%		181.50
-3
-1.63%		183.00
1.5
0.83%		183.50
0.5
0.27%		 180.15
7 月183.00
-0.5
-0.27%		182.00
-1
-0.55%		180.00
-2
-1.1%		181.50
1.5
0.83%		182.50
1
0.55%		 　180.50
-2
-1.1%		179.50
-1
-0.55%		181.50
2
1.11%		183.00
1.5
0.83%		181.00
-2
-1.09%		 　182.50
1.5
0.83%		190.50
8
4.38%		194.00
3.5
1.84%		195.50
1.5
0.77%		201.00
5.5
2.81%		 　198.50
-2.5
-1.24%		193.00
-5.5
-2.77%		197.00
4
2.07%		199.50
2.5
1.27%		197.00
-2.5
-1.25%		 　198.50
1.5
0.76%		197.00
-1.5
-0.76%		195.00
-2
-1.02%		189.39
8 月193.00
-2
-1.03%		187.50
-5.5
-2.85%		 　192.00
4.5
2.4%		188.50
-3.5
-1.82%		188.50
0
0%		190.50
2
1.06%		 　　186.00
-4.5
-2.36%		193.00
7
3.76%		189.00
-4
-2.07%		186.50
-2.5
-1.32%		184.00
-2.5
-1.34%		 　184.50
0.5
0.27%		180.50
-4
-2.17%		181.00
0.5
0.28%		183.50
2.5
1.38%		180.50
-3
-1.63%		 　175.50
-5
-2.77%		176.00
0.5
0.28%		176.00
0
0%		173.50
-2.5
-1.42%		181.50
8
4.61%		 184.19
9 月　180.00
-1.5
-0.83%		182.00
2
1.11%		183.50
1.5
0.82%		185.00
1.5
0.82%		186.00
1
0.54%		 　187.50
1.5
0.81%		182.50
-5
-2.67%		181.00
-1.5
-0.82%		185.00
4
2.21%		 　　179.00
-6
-3.24%		179.50
0.5
0.28%		181.00
1.5
0.84%		179.50
-1.5
-0.83%		179.00
-0.5
-0.28%		 　180.00
1
0.56%		180.50
0.5
0.28%		180.00
-0.5
-0.28%		179.00
-1
-0.56%		176.50
-2.5
-1.4%		 179.27
10 月167.00
-9.5
-5.38%		173.00
6
3.59%		167.50
-5.5
-3.18%		167.00
-0.5
-0.3%		 　168.50
1.5
0.9%		167.00
-1.5
-0.89%		162.50
-4.5
-2.69%		 　　　158.00
-4.5
-2.77%		163.00
5
3.16%		166.00
3
1.84%		172.00
6
3.61%		173.50
1.5
0.87%		 　175.00
1.5
0.86%		173.00
-2
-1.14%		171.00
-2
-1.16%		171.50
0.5
0.29%		170.50
-1
-0.58%		 　171.50
1
0.59%		172.00
0.5
0.29%		176.50
4.5
2.62%		176.00
-0.5
-0.28%		169.4
11 月177.00
1
0.57%		 　178.00
1
0.56%		178.00
0
0%		176.50
-1.5
-0.84%		178.50
2
1.13%		174.00
-4.5
-2.52%		 　173.00
-1
-0.57%		177.00
4
2.31%		177.00
0
0%		175.50
-1.5
-0.85%		173.50
-2
-1.14%		 　171.50
-2
-1.15%		173.50
2
1.17%		174.00
0.5
0.29%		173.50
-0.5
-0.29%		173.50
0
0%		 　175.50
2
1.15%		178.00
2.5
1.42%		175.00
-3
-1.69%		176.00
1
0.57%		175.00
-1
-0.57%		 175.24
12 月　175.00
0
0%		173.00
-2
-1.14%		170.50
-2.5
-1.45%		171.00
0.5
0.29%		170.50
-0.5
-0.29%		 　170.50
0
0%		168.50
-2
-1.17%		166.50
-2
-1.19%		167.00
0.5
0.3%		168.00
1
0.6%		 　169.00
1
0.6%		169.50
0.5
0.3%		172.50
3
1.77%		173.00
0.5
0.29%		175.50
2.5
1.45%		 　177.00
1.5
0.85%		175.00
-2
-1.13%		173.50
-1.5
-0.86%		173.50
0
0%		174.00
0.5
0.29%		 　175.00
1
0.57%		176.50
1.5
0.86%		172.15

說明:最高漲幅:5.05%最低跌幅:-5.38% 最高價:201.00最低價:138.50平均價:172.96,灰色底表示週末,漲141天(342.5)元,跌137天(-366.5)元,平盤25天
5%=4,4%=9,3%=10,2%=23,1%=71,0%=49,-0%=3,-1%=7,-2%=16,-3%=17,-4%=23,-5%=71,

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
2019-01-02 9914 518404 424 72382855 139.50 142.00 137.00 138.50 0.50 0% 138.50 20 140.00 15 35.70
2019-01-03 9914 1508765 1213 217796039 138.50 148.00 138.50 145.50 7.00 5.05% 145.50 1 146.00 3 37.50
2019-01-04 9914 1168679 925 171269469 145.50 148.00 144.50 147.00 1.50 1.03% 147.00 1 147.50 9 37.89
2019-01-07 9914 914103 806 136904292 149.50 152.00 148.00 148.50 1.50 1.02% 148.50 2 149.00 13 38.27
2019-01-08 9914 476478 396 70492266 150.00 150.50 147.00 148.00 0.50 -0.34% 147.50 4 148.00 111 38.14
2019-01-09 9914 467251 426 69062012 149.00 150.00 146.50 146.50 1.50 -1.01% 146.50 24 147.50 4 37.76
2019-01-10 9914 705080 611 103608260 146.50 149.00 145.50 147.00 0.50 0.34% 146.50 1 147.00 308 37.89
2019-01-11 9914 600312 509 88451052 148.50 149.00 146.00 146.00 1.00 -0.68% 146.00 40 146.50 11 37.63
2019-01-14 9914 287486 267 41935470 147.00 147.00 145.00 146.00 0.00 0% 145.50 3 146.00 94 37.63
2019-01-15 9914 674151 623 99311046 146.50 148.00 146.00 147.00 1.00 0.68% 147.00 2 147.50 39 37.89
2019-01-16 9914 625112 555 91674014 146.50 147.50 144.50 147.50 0.50 0.34% 147.00 2 147.50 6 38.02
2019-01-18 9914 354082 295 51813472 146.00 147.00 144.50 147.00 2.50 -0.34% 146.50 2 147.00 53 37.89
2019-01-21 9914 1075495 799 162824483 148.50 153.50 148.50 152.50 5.50 3.74% 152.00 2 152.50 14 39.30
2019-01-22 9914 1567752 1228 244189064 152.50 160.00 151.00 157.00 4.50 2.95% 157.00 5 157.50 2 40.46
2019-01-23 9914 1848083 1296 286932559 157.50 160.00 153.00 154.00 3.00 -1.91% 154.00 4 154.50 11 39.69
2019-01-24 9914 1475478 1146 225173656 154.00 154.00 151.00 152.00 2.00 -1.3% 151.50 59 152.00 138 39.18
2019-01-25 9914 1336531 906 202890681 152.00 154.00 149.00 151.50 0.50 -0.33% 151.00 41 151.50 38 39.05
2019-01-28 9914 1063553 773 160268897 152.00 152.50 149.50 149.50 2.00 -1.32% 149.50 24 150.00 106 38.53
2019-01-29 9914 553966 478 82642968 151.50 152.00 148.00 148.00 1.50 -1% 148.00 58 149.00 3 38.14
2019-01-30 9914 723007 546 108816550 149.50 152.50 147.50 151.00 3.00 2.03% 151.00 73 151.50 4 38.92
2019-02-11 9914 1214758 797 183902282 154.00 154.50 150.00 150.50 0.50 -0.33% 150.50 1 151.00 72 38.79
2019-02-12 9914 769449 608 114797901 150.50 151.00 148.00 149.00 1.50 -1% 148.50 11 149.00 133 38.40
2019-02-13 9914 1280092 954 187993972 149.50 149.50 145.50 146.00 3.00 -2.01% 146.00 30 147.00 119 37.63
2019-02-14 9914 801009 640 117325323 146.00 148.50 145.50 147.00 1.00 0.68% 146.50 11 147.00 5 37.89
2019-02-18 9914 1244447 1029 184197550 145.50 150.50 143.50 148.50 3.50 1.02% 148.50 21 149.00 1 38.27
2019-02-19 9914 2137533 1574 328996615 148.50 156.00 148.00 155.00 6.50 4.38% 155.00 78 155.50 16 39.95
2019-02-20 9914 3648582 2234 591150481 156.00 165.00 156.00 162.50 7.50 4.84% 162.00 1 162.50 10 41.88
2019-02-21 9914 1847684 1454 298682269 162.50 165.00 158.50 161.00 1.50 -0.92% 160.50 1 161.00 11 41.49
2019-02-22 9914 1013160 655 160980600 161.00 161.50 157.00 160.00 1.00 -0.62% 160.00 71 160.50 98 41.24
2019-02-25 9914 962066 668 152998494 163.00 163.00 157.00 158.50 1.50 -0.94% 158.50 6 159.00 2 40.85
2019-02-26 9914 591450 457 95121550 159.00 162.50 159.00 160.00 1.50 0.95% 160.00 208 160.50 2 41.24
2019-02-27 9914 335238 325 54024681 160.50 162.50 159.00 161.00 1.00 0.63% 161.00 7 161.50 3 41.49
2019-03-04 9914 825909 839 132506940 160.00 162.50 159.50 160.50 0.50 -0.31% 160.00 308 161.00 284 41.37
2019-03-05 9914 596207 306 95257206 160.00 160.50 159.00 159.00 1.50 -0.93% 159.00 23 160.00 20 40.98
2019-03-06 9914 340555 301 54603800 160.00 161.00 160.00 160.50 1.50 0.94% 160.50 37 161.00 15 41.37
2019-03-07 9914 436614 321 70653468 161.00 163.00 160.50 162.00 1.50 0.93% 162.00 8 162.50 55 41.75
2019-03-08 9914 350732 238 56183474 161.50 161.50 159.00 160.00 2.00 -1.23% 160.00 9 160.50 3 41.24
2019-03-11 9914 854537 527 136296134 159.00 161.00 158.00 160.00 0.00 0% 160.00 26 161.00 6 41.24
2019-03-12 9914 3022692 2004 513239256 162.00 175.00 162.00 168.00 8.00 5% 168.00 7 168.50 1 43.30
2019-03-13 9914 1248169 1131 214471641 168.00 174.50 168.00 173.50 5.50 3.27% 173.50 28 174.00 121 44.72
2019-03-14 9914 1382813 1036 240831523 173.50 177.00 170.50 172.00 1.50 -0.86% 172.00 20 173.00 1 44.33
2019-03-15 9914 1468016 1014 256706784 172.00 177.50 170.50 175.00 3.00 1.74% 175.00 88 175.50 3 45.10
2019-03-18 9914 991903 906 175493831 175.50 178.50 172.50 178.50 3.50 2% 177.50 2 178.50 66 46.01
2019-03-19 9914 686368 592 120699900 178.00 178.50 173.50 176.00 2.50 -1.4% 176.00 4 177.00 14 45.36
2019-03-20 9914 638315 629 112284940 176.00 178.00 174.00 177.00 1.00 0.57% 177.00 3 177.50 3 45.62
2019-03-21 9914 755682 677 131341816 177.00 177.00 171.50 174.00 3.00 -1.69% 174.00 1 174.50 9 44.85
2019-03-22 9914 1121289 907 201684731 175.00 181.50 175.00 180.50 6.50 3.74% 180.00 601 180.50 9 46.52
2019-03-25 9914 2099939 1720 358821069 174.00 174.00 168.00 171.00 9.50 -5.26% 171.00 43 171.50 7 44.07
2019-03-26 9914 1571827 1227 266089186 171.00 174.00 165.50 166.50 4.50 -2.63% 166.50 9 167.00 2 42.91
2019-03-27 9914 1024336 669 173653613 167.50 171.50 166.50 168.50 2.00 1.2% 168.50 4 169.00 26 43.43
2019-03-28 9914 988230 665 167609707 168.00 171.00 167.00 170.00 1.50 0.89% 170.00 287 170.50 2 43.81
2019-03-29 9914 1384303 917 239416035 171.00 175.50 170.00 172.00 2.00 1.18% 172.00 81 172.50 2 30.07
2019-04-01 9914 1966761 1503 327857691 173.00 173.50 164.50 165.00 7.00 -4.07% 164.50 27 166.00 78 28.85
2019-04-02 9914 2072409 1481 335198667 165.50 167.00 160.00 162.00 3.00 -1.82% 162.00 3 162.50 17 28.32
2019-04-03 9914 1301237 1146 215070342 163.50 168.00 161.50 164.50 2.50 1.54% 164.00 25 164.50 1 28.76
2019-04-08 9914 1432424 1157 232891388 165.50 166.00 161.00 162.50 2.00 -1.22% 162.00 21 162.50 3 28.41
2019-04-09 9914 2020354 1663 326096017 162.50 163.50 158.00 161.00 1.50 -0.92% 161.00 22 161.50 5 28.15
2019-04-10 9914 1648841 1302 266769106 161.00 165.00 160.50 165.00 4.00 2.48% 163.50 2 165.00 13 28.85
2019-04-11 9914 2012577 1587 332126628 163.00 166.50 162.00 165.00 0.00 0% 165.00 240 165.50 3 28.85
2019-04-12 9914 1101403 952 181273592 163.50 165.50 162.00 165.00 0.00 0% 165.00 204 165.50 19 28.85
2019-04-15 9914 1000719 835 166004416 164.00 168.00 163.00 165.00 0.00 0% 165.00 334 165.50 1 28.85
2019-04-17 9914 1775558 1320 300258686 169.50 172.00 167.00 167.00 2.50 1.21% 167.00 45 167.50 3 29.20
2019-04-18 9914 1535036 1212 263833946 168.50 173.50 167.00 173.50 6.50 3.89% 172.50 2 173.50 43 30.33
2019-04-19 9914 824422 642 142078938 174.50 174.50 170.00 170.50 3.00 -1.73% 170.50 5 171.00 23 29.81
2019-04-22 9914 947940 748 164579060 171.00 175.00 171.00 174.50 4.00 2.35% 174.00 16 174.50 9 30.51
2019-04-23 9914 619381 491 107080532 172.50 174.00 171.50 173.00 1.50 -0.86% 172.50 5 173.00 62 30.24
2019-04-24 9914 1204488 991 204673960 173.00 173.00 168.50 170.00 3.00 -1.73% 170.00 26 170.50 9 29.72
2019-04-25 9914 1540589 1137 261013630 170.00 172.50 166.50 170.00 0.00 0% 170.00 157 171.00 20 29.72
2019-04-26 9914 851791 690 145120970 169.50 172.00 169.00 170.50 0.50 0.29% 170.00 5 171.00 29 29.81
2019-04-29 9914 1082379 720 186420567 167.50 174.00 167.50 174.00 3.50 2.05% 173.00 6 174.00 27 30.42
2019-04-30 9914 3785006 2672 679952574 173.50 182.00 172.00 180.00 6.00 3.45% 180.00 84 180.50 45 31.47
2019-05-02 9914 1015842 823 182953560 179.00 181.00 177.50 180.50 0.50 0.28% 180.00 389 180.50 2 31.56
2019-05-03 9914 2112881 1715 383339318 180.00 185.50 177.00 179.00 1.50 -0.83% 179.00 18 180.00 4 31.29
2019-05-06 9914 1700098 1417 294261954 176.00 176.00 170.00 173.00 6.00 -3.35% 173.00 17 173.50 1 30.24
2019-05-07 9914 2532053 2048 447773799 173.00 181.00 173.00 176.00 3.00 1.73% 175.50 1 176.00 15 30.77
2019-05-08 9914 543833 488 94914276 173.00 177.00 173.00 173.50 2.50 -1.42% 173.50 10 174.50 32 30.33
2019-05-09 9914 1131576 858 194625572 173.00 173.50 169.00 172.00 1.50 -0.86% 171.50 1 172.00 14 30.07
2019-05-10 9914 1548676 1280 273309136 172.00 179.00 172.00 175.50 3.50 2.03% 175.50 20 176.00 2 30.68
2019-05-13 9914 1767076 1454 316127452 175.00 182.00 174.50 177.50 2.00 1.14% 177.50 8 178.50 10 31.03
2019-05-14 9914 979120 851 175364480 175.50 180.00 175.50 180.00 2.50 1.41% 180.00 2 180.50 5 24.66
2019-05-15 9914 909996 805 163776283 181.00 183.50 177.50 178.50 1.50 -0.83% 178.00 6 178.50 6 24.45
2019-05-16 9914 3122768 2464 588108580 181.00 192.50 181.00 184.50 6.00 3.36% 184.50 24 185.00 1 25.27
2019-05-17 9914 3554055 2951 681072675 188.00 196.50 185.00 185.00 0.50 0.27% 185.00 38 185.50 1 25.34
2019-05-20 9914 1503209 1242 276838931 189.00 191.00 180.00 180.00 5.00 -2.7% 179.50 25 180.00 6 24.66
2019-05-22 9914 1036805 801 187259095 180.50 182.00 180.00 180.00 1.00 0% 180.00 22 180.50 1 24.66
2019-05-23 9914 703931 606 124456856 179.00 179.00 175.50 176.00 4.00 -2.22% 176.00 28 176.50 5 24.11
2019-05-24 9914 690647 598 121128225 176.00 177.00 174.00 175.00 1.00 -0.57% 175.00 23 175.50 9 23.97
2019-05-27 9914 833200 729 144166600 175.00 176.00 170.50 172.50 2.50 -1.43% 172.50 23 173.00 4 23.63
2019-05-28 9914 1120473 579 196828010 173.00 178.00 173.00 175.00 2.50 1.45% 175.00 163 175.50 11 23.97
2019-05-29 9914 1427100 1023 253239200 174.00 178.50 174.00 176.50 1.50 0.86% 176.50 24 177.00 2 24.18
2019-05-30 9914 830459 683 145731825 177.00 178.00 175.00 175.00 1.50 -0.85% 175.00 6 175.50 2 23.97
2019-05-31 9914 1510819 1148 259549868 175.00 175.00 169.00 172.00 3.00 -1.71% 172.00 93 172.50 7 23.56
2019-06-03 9914 801664 624 138304707 171.50 175.00 170.50 170.50 1.50 -0.87% 170.50 8 171.50 3 23.36
2019-06-04 9914 738381 625 126169889 170.50 172.50 169.50 170.00 0.50 -0.29% 170.00 5 170.50 6 23.29
2019-06-05 9914 510392 408 87159640 171.00 172.50 170.00 170.00 0.00 0% 170.00 23 170.50 5 23.29
2019-06-06 9914 1236607 980 216618206 172.00 178.00 170.50 173.50 3.50 2.06% 173.50 12 174.00 1 23.77
2019-06-10 9914 833973 654 146086258 173.50 177.00 172.50 176.50 3.00 1.73% 176.00 22 176.50 5 24.18
2019-06-11 9914 1029123 863 179695025 175.00 178.00 172.00 175.50 1.00 -0.57% 175.50 11 176.00 10 24.04
2019-06-12 9914 435825 304 76630460 175.50 177.50 175.00 175.50 0.00 0% 175.50 5 176.00 14 24.04
2019-06-13 9914 435748 336 76693148 175.50 177.00 175.00 176.00 0.50 0.28% 176.00 6 176.50 16 24.11
2019-06-14 9914 1049870 878 189320470 176.00 182.00 176.00 182.00 6.00 3.41% 181.50 3 182.00 4 24.93
2019-06-17 9914 2435277 1958 458116433 182.00 191.00 182.00 187.00 5.00 2.75% 187.00 6 187.50 1 25.62
2019-06-18 9914 1856220 1617 352709245 189.00 193.00 187.00 188.00 1.00 0.53% 187.50 17 188.00 10 25.75
2019-06-19 9914 2037657 1586 387184367 190.00 195.00 186.00 186.00 2.00 -1.06% 186.00 43 186.50 1 25.48
2019-06-20 9914 1019615 878 188370849 186.50 187.50 183.00 183.50 2.50 -1.34% 183.50 17 184.50 1 25.14
2019-06-21 9914 672682 461 124202670 184.00 186.00 182.00 184.50 1.00 0.54% 184.50 40 185.00 3 25.27
2019-06-24 9914 700283 470 129422072 184.50 186.50 183.00 185.00 0.50 0.27% 184.50 74 185.00 964 25.34
2019-06-25 9914 449469 406 83073827 185.00 186.50 183.50 184.50 0.50 -0.27% 184.00 18 184.50 10 25.27
2019-06-26 9914 1793092 1382 325266104 184.50 186.00 179.50 181.50 3.00 -1.63% 181.00 9 181.50 16 24.86
2019-06-27 9914 571867 491 104864794 182.00 184.50 181.50 183.00 1.50 0.83% 183.00 12 183.50 19 25.07
2019-06-28 9914 203444 183 37275529 183.50 184.00 182.50 183.50 0.50 0.27% 183.50 4 184.00 26 25.14
2019-07-01 9914 755381 454 138104910 183.00 184.50 181.00 183.00 0.50 -0.27% 183.00 44 183.50 8 25.07
2019-07-02 9914 1899437 1268 350189811 187.50 188.50 182.00 182.00 1.00 -0.55% 182.00 4 183.00 4 24.93
2019-07-03 9914 388387 357 70488849 183.00 184.00 180.00 180.00 2.00 -1.1% 180.00 67 182.00 14 24.66
2019-07-04 9914 308664 247 56006020 181.50 182.50 180.50 181.50 1.50 0.83% 181.50 14 182.50 5 24.86
2019-07-05 9914 597401 560 109678383 181.50 185.00 180.50 182.50 1.00 0.55% 182.00 7 182.50 3 25.00
2019-07-08 9914 561724 432 100895956 181.50 181.50 178.00 180.50 2.00 -1.1% 180.00 10 180.50 1 24.73
2019-07-09 9914 321012 309 57816636 179.50 182.00 179.00 179.50 1.00 -0.55% 179.50 5 180.00 4 24.59
2019-07-10 9914 380630 363 68831341 180.50 182.00 179.50 181.50 2.00 1.11% 181.00 2 181.50 12 24.86
2019-07-11 9914 593315 436 108345482 182.50 183.50 181.00 183.00 1.50 0.83% 183.00 240 183.50 19 25.07
2019-07-12 9914 364195 339 66243389 184.00 184.00 181.00 181.00 2.00 -1.09% 181.00 19 181.50 1 24.79
2019-07-15 9914 808111 697 145702757 180.50 183.50 178.00 182.50 1.50 0.83% 182.00 1 182.50 9 25.00
2019-07-16 9914 1770170 1435 332928130 183.50 191.00 183.50 190.50 8.00 4.38% 190.00 26 190.50 27 26.10
2019-07-17 9914 1859740 1513 360174682 193.50 196.00 191.00 194.00 3.50 1.84% 193.50 38 194.00 6 26.58
2019-07-18 9914 797427 648 154993765 195.00 196.00 192.00 195.50 1.50 0.77% 195.00 15 195.50 9 26.78
2019-07-19 9914 1607115 1234 320645047 197.00 202.50 197.00 201.00 5.50 2.81% 199.50 76 201.00 28 27.53
2019-07-22 9914 1232615 1030 244940576 201.00 203.00 195.00 198.50 2.50 -1.24% 198.00 15 199.00 3 27.19
2019-07-23 9914 1570050 1273 303443168 196.50 198.00 191.00 193.00 5.50 -2.77% 193.00 49 193.50 1 26.44
2019-07-24 9914 1254207 1049 246679279 194.00 200.50 193.00 197.00 4.00 2.07% 197.00 9 197.50 3 26.99
2019-07-25 9914 1013110 935 200907390 198.50 201.00 197.00 199.50 2.50 1.27% 199.00 6 199.50 3 27.33
2019-07-26 9914 795587 611 156850502 199.50 199.50 196.00 197.00 2.50 -1.25% 196.50 14 197.00 7 26.99
2019-07-29 9914 677738 480 133864753 197.50 198.50 196.00 198.50 1.50 0.76% 198.00 2 198.50 12 27.19
2019-07-30 9914 749808 670 146262868 198.50 199.00 193.00 197.00 1.50 -0.76% 196.50 1 197.00 2 26.99
2019-07-31 9914 621860 442 121847360 198.00 198.50 194.50 195.00 2.00 -1.02% 195.00 7 195.50 1 26.71
2019-08-01 9914 648829 507 125147619 194.00 194.50 192.00 193.00 2.00 -1.03% 192.50 10 193.00 49 26.44
2019-08-02 9914 1191540 851 224986747 193.00 193.00 186.50 187.50 5.50 -2.85% 187.50 4 188.00 2 25.68
2019-08-05 9914 1337482 1171 256389544 188.00 194.50 187.50 192.00 4.50 2.4% 191.50 2 192.00 1 26.30
2019-08-06 9914 1344762 1149 250655630 185.00 190.00 183.00 188.50 3.50 -1.82% 188.00 1 188.50 9 25.82
2019-08-07 9914 821267 703 154577463 188.50 192.00 186.00 188.50 0.00 0% 188.00 1 188.50 2 25.82
2019-08-08 9914 835760 749 157837920 186.00 191.50 184.00 190.50 0.00 1.06% 190.00 41 190.50 13 26.10
2019-08-12 9914 624768 549 116759348 188.00 188.50 185.50 186.00 4.50 -2.36% 186.00 117 187.00 2 25.20
2019-08-13 9914 2745985 2190 527888120 190.00 199.00 186.00 193.00 7.00 3.76% 192.00 6 193.00 30 26.15
2019-08-14 9914 1112268 873 212426920 193.50 196.00 189.00 189.00 4.00 -2.07% 189.00 37 189.50 3 25.61
2019-08-15 9914 588189 542 109783434 187.00 187.50 186.00 186.50 2.50 -1.32% 186.00 26 186.50 13 25.27
2019-08-16 9914 1254339 1134 231340376 188.50 188.50 183.00 184.00 2.50 -1.34% 183.50 26 184.00 5 24.93
2019-08-19 9914 784243 629 144275829 186.50 186.50 182.50 184.50 0.50 0.27% 183.00 9 184.50 33 25.00
2019-08-20 9914 1081719 928 195512639 185.50 186.00 179.00 180.50 4.00 -2.17% 180.00 2 180.50 15 24.46
2019-08-21 9914 656881 635 119538461 182.00 184.50 180.50 181.00 0.50 0.28% 180.50 30 181.00 21 24.53
2019-08-22 9914 534581 466 97467904 181.50 184.00 181.00 183.50 2.50 1.38% 183.00 33 183.50 11 24.86
2019-08-23 9914 221432 225 40147192 183.00 183.00 180.00 180.50 3.00 -1.63% 180.50 3 181.00 1 24.46
2019-08-26 9914 999802 947 175446934 180.50 180.50 172.00 175.50 5.00 -2.77% 175.50 5 176.00 2 23.78
2019-08-27 9914 261872 237 46224275 175.50 178.00 175.50 176.00 0.50 0.28% 176.00 18 176.50 4 23.85
2019-08-28 9914 314184 282 55137384 176.50 177.50 174.50 176.00 0.00 0% 175.50 1 176.00 8 23.85
2019-08-29 9914 1025428 829 176766400 175.50 175.50 170.50 173.50 2.50 -1.42% 173.50 14 174.00 1 23.51
2019-08-30 9914 2353752 1611 424786227 176.00 183.50 174.50 181.50 8.00 4.61% 181.00 1 182.00 4 24.59
2019-09-02 9914 633024 564 114243329 181.50 182.00 178.00 180.00 1.50 -0.83% 179.50 5 180.50 18 24.39
2019-09-03 9914 1504528 1153 277258624 180.00 186.50 180.00 182.00 2.00 1.11% 182.00 26 183.00 6 24.66
2019-09-04 9914 518730 434 95592320 182.00 185.50 181.00 183.50 1.50 0.82% 183.00 25 183.50 1 24.86
2019-09-05 9914 836473 670 154432005 185.00 186.00 182.50 185.00 1.50 0.82% 184.00 7 185.00 7 25.07
2019-09-06 9914 865799 761 161650315 185.50 188.00 183.50 186.00 1.00 0.54% 186.00 10 186.50 2 25.20
2019-09-09 9914 530366 488 99699076 186.00 189.00 186.00 187.50 1.50 0.81% 187.50 47 188.50 12 25.41
2019-09-10 9914 211812 214 38936596 189.00 189.00 182.50 182.50 5.00 -2.67% 182.50 18 183.00 2 24.73
2019-09-11 9914 601492 529 109431796 185.00 185.00 180.50 181.00 1.50 -0.82% 181.00 12 182.00 16 24.53
2019-09-12 9914 1232326 1026 227755810 184.00 187.50 182.50 185.00 4.00 2.21% 184.50 2 185.00 6 25.07
2019-09-16 9914 1043039 974 186926981 184.00 184.00 178.00 179.00 6.00 -3.24% 178.50 10 179.00 8 24.25
2019-09-17 9914 697016 503 125586365 180.00 181.00 179.00 179.50 0.50 0.28% 179.50 15 180.00 2 24.32
2019-09-18 9914 866323 814 155897640 180.50 182.00 179.00 181.00 1.50 0.84% 180.00 14 181.00 10 24.53
2019-09-19 9914 330690 262 59497352 181.50 182.00 179.00 179.50 1.50 -0.83% 179.50 2 180.00 321 24.32
2019-09-20 9914 1013178 838 180874684 180.00 180.00 177.00 179.00 0.50 -0.28% 178.50 17 179.00 9 24.25
2019-09-23 9914 559223 342 99929748 178.00 180.00 178.00 180.00 1.00 0.56% 179.50 1 180.00 132 24.39
2019-09-24 9914 207889 181 37361074 180.00 181.00 178.50 180.50 0.50 0.28% 180.00 13 180.50 2 24.46
2019-09-25 9914 901126 657 162932180 178.00 184.50 178.00 180.00 0.50 -0.28% 180.00 7 181.00 30 24.39
2019-09-26 9914 622338 490 111458252 180.00 180.00 178.00 179.00 1.00 -0.56% 179.00 5 179.50 2 24.25
2019-09-27 9914 446861 380 79156103 179.00 179.00 176.00 176.50 2.50 -1.4% 176.50 32 177.00 12 23.92
2019-10-01 9914 3451327 2663 574854076 175.00 175.50 162.00 167.00 9.50 -5.38% 166.50 3 167.00 39 22.63
2019-10-02 9914 2290316 1578 393797168 168.00 175.00 167.00 173.00 6.00 3.59% 173.00 2 173.50 9 23.44
2019-10-03 9914 1036146 864 173726536 170.50 170.50 165.00 167.50 5.50 -3.18% 167.50 4 168.00 8 22.70
2019-10-04 9914 519579 401 86954772 168.00 169.50 165.50 167.00 0.50 -0.3% 166.50 1 167.00 31 22.63
2019-10-07 9914 398489 301 66923641 168.00 168.50 167.00 168.50 1.50 0.9% 168.00 2 168.50 3 22.83
2019-10-08 9914 885821 661 148712516 169.00 172.00 167.00 167.00 1.50 -0.89% 167.00 40 167.50 4 22.63
2019-10-09 9914 913189 649 149700898 166.50 167.00 162.50 162.50 4.50 -2.69% 162.50 36 163.50 2 22.02
2019-10-14 9914 2128859 1555 340537658 165.00 165.00 158.00 158.00 4.50 -2.77% 158.00 80 158.50 1 21.41
2019-10-15 9914 1268501 1085 203878663 159.50 163.00 158.00 163.00 5.00 3.16% 162.00 18 163.00 43 22.09
2019-10-16 9914 1777132 1429 294336412 165.00 168.00 163.00 166.00 3.00 1.84% 166.00 12 166.50 35 22.49
2019-10-17 9914 2435672 1881 414745912 167.00 172.00 166.00 172.00 6.00 3.61% 171.50 22 172.00 5 23.31
2019-10-18 9914 2695973 1971 473568812 174.50 177.50 172.00 173.50 1.50 0.87% 173.50 4 174.00 21 23.51
2019-10-21 9914 658571 507 114621137 173.00 175.50 172.00 175.00 1.50 0.86% 174.50 3 175.00 12 23.71
2019-10-22 9914 381801 346 66582073 176.00 176.00 173.00 173.00 2.00 -1.14% 173.00 22 174.00 5 23.44
2019-10-23 9914 464238 409 79476338 173.00 174.50 170.00 171.00 2.00 -1.16% 170.50 4 171.50 16 23.17
2019-10-24 9914 2196134 259 374659827 171.00 172.00 169.50 171.50 0.50 0.29% 171.00 7 171.50 3 23.24
2019-10-25 9914 248348 251 42356328 171.50 171.50 170.00 170.50 1.00 -0.58% 170.50 10 171.50 5 23.10
2019-10-28 9914 323701 237 55502018 172.00 173.00 170.00 171.50 1.00 0.59% 171.50 3 172.00 6 23.24
2019-10-29 9914 606930 291 104104210 172.00 172.50 171.50 172.00 0.50 0.29% 171.50 18 172.00 1 23.31
2019-10-30 9914 911928 625 159909788 172.50 177.00 172.00 176.50 4.50 2.62% 176.00 1 176.50 13 23.92
2019-10-31 9914 1185395 742 209415125 176.50 178.00 174.00 176.00 0.50 -0.28% 176.00 154 177.00 2 23.85
2019-11-01 9914 1320205 470 233932395 177.50 178.50 175.50 177.00 1.00 0.57% 177.00 71 177.50 2 23.98
2019-11-04 9914 316616 284 56148032 177.00 178.50 176.00 178.00 1.00 0.56% 177.00 1 178.00 131 24.12
2019-11-05 9914 672092 532 119065876 179.00 179.00 175.00 178.00 0.00 0% 177.00 17 178.00 3 24.12
2019-11-06 9914 337051 268 59454027 178.50 178.50 175.00 176.50 1.50 -0.84% 176.00 152 177.00 61 23.92
2019-11-07 9914 393603 252 69979731 176.50 178.50 176.50 178.50 2.00 1.13% 178.00 5 178.50 36 24.19
2019-11-08 9914 2114257 976 369393535 178.50 179.00 173.00 174.00 4.50 -2.52% 174.00 37 175.00 31 23.58
2019-11-11 9914 706160 523 124155520 179.00 179.00 173.00 173.00 1.00 -0.57% 173.00 50 174.00 3 23.44
2019-11-12 9914 1569920 1118 280114340 176.50 180.00 174.00 177.00 4.00 2.31% 177.00 27 178.00 6 22.04
2019-11-13 9914 674715 494 118571196 176.50 177.00 174.50 177.00 0.00 0% 176.00 4 177.00 6 22.04
2019-11-14 9914 932601 644 162078475 177.00 177.00 172.00 175.50 1.50 -0.85% 175.00 1 175.50 1 21.86
2019-11-15 9914 285990 215 49734780 175.50 175.50 173.00 173.50 2.00 -1.14% 173.50 6 174.00 1 21.61
2019-11-18 9914 333398 296 57620754 175.00 175.00 171.50 171.50 2.00 -1.15% 171.50 45 172.00 10 21.36
2019-11-19 9914 336582 283 58387975 172.00 174.50 172.00 173.50 2.00 1.17% 173.50 98 174.00 9 21.61
2019-11-20 9914 269395 231 46832230 173.50 174.00 173.50 174.00 0.50 0.29% 173.50 74 174.00 11 21.67
2019-11-21 9914 345220 243 59844780 174.00 174.00 172.00 173.50 0.50 -0.29% 173.50 107 174.00 41 21.61
2019-11-22 9914 101013 73 17550249 173.50 174.50 173.00 173.50 0.00 0% 173.00 70 174.50 43 21.61
2019-11-25 9914 306417 216 53593475 175.00 175.50 174.50 175.50 2.00 1.15% 175.00 3 175.50 30 21.86
2019-11-26 9914 398348 271 70568096 175.50 178.00 175.00 178.00 2.50 1.42% 177.00 10 178.00 108 22.17
2019-11-27 9914 293944 253 51830700 177.50 178.50 175.00 175.00 3.00 -1.69% 175.00 31 175.50 1 21.79
2019-11-28 9914 461613 374 81014888 175.00 177.50 174.50 176.00 1.00 0.57% 175.50 3 176.00 8 21.92
2019-11-29 9914 214144 169 37665126 176.50 177.00 174.50 175.00 1.00 -0.57% 175.00 1 175.50 4 21.79
2019-12-02 9914 335862 334 58516350 175.00 175.50 173.00 175.00 0.00 0% 174.50 25 175.00 3 21.79
2019-12-03 9914 253236 215 44006092 175.00 175.00 173.00 173.00 2.00 -1.14% 172.50 31 173.00 1 21.54
2019-12-04 9914 425633 355 72994243 174.50 174.50 170.50 170.50 2.50 -1.45% 170.50 35 171.00 3 21.23
2019-12-05 9914 579701 511 99318670 171.50 173.00 170.50 171.00 0.50 0.29% 171.00 2 171.50 8 21.30
2019-12-06 9914 411362 354 70514858 171.00 173.00 170.50 170.50 0.50 -0.29% 170.50 3 171.50 4 21.23
2019-12-09 9914 361154 295 61282755 172.00 172.50 168.00 170.50 0.00 0% 170.00 3 170.50 3 21.23
2019-12-10 9914 230951 231 38950738 170.50 170.50 168.00 168.50 2.00 -1.17% 168.00 52 168.50 1 20.98
2019-12-11 9914 860076 735 142375192 169.50 169.50 164.00 166.50 2.00 -1.19% 166.00 2 166.50 6 20.73
2019-12-12 9914 355054 332 59222964 167.00 168.00 166.00 167.00 0.50 0.3% 167.00 10 167.50 9 20.80
2019-12-13 9914 231737 218 38919316 167.00 169.00 167.00 168.00 1.00 0.6% 168.00 26 169.00 32 20.92
2019-12-16 9914 263448 239 44553712 168.00 170.00 168.00 169.00 1.00 0.6% 169.00 32 169.50 4 21.05
2019-12-17 9914 294237 260 49854431 169.00 170.00 168.50 169.50 0.50 0.3% 169.00 55 170.00 8 21.11
2019-12-18 9914 499602 469 85491544 169.50 174.00 169.00 172.50 3.00 1.77% 172.50 10 173.00 1 21.48
2019-12-19 9914 242752 197 41964969 172.50 173.50 171.00 173.00 0.50 0.29% 173.00 125 173.50 7 21.54
2019-12-20 9914 583460 467 102189040 174.50 176.00 172.00 175.50 2.50 1.45% 175.50 44 176.00 17 21.86
2019-12-23 9914 356447 289 62904172 176.00 177.50 175.50 177.00 1.50 0.85% 176.50 3 177.00 1 22.04
2019-12-24 9914 200117 166 35147858 177.00 177.00 175.00 175.00 2.00 -1.13% 175.00 11 176.00 13 21.79
2019-12-25 9914 222724 181 38653976 175.00 175.00 173.00 173.50 1.50 -0.86% 173.50 4 174.00 9 21.61
2019-12-26 9914 39346 38 6836512 173.50 174.50 173.50 173.50 0.00 0% 173.50 151 174.50 17 21.61
2019-12-27 9914 156685 138 27311005 173.00 175.50 173.00 174.00 0.50 0.29% 174.00 65 175.00 3 21.67
2019-12-30 9914 143206 117 25044844 174.00 176.00 173.50 175.00 1.00 0.57% 175.00 71 176.00 49 21.79
2019-12-31 9914 184675 158 32428461 175.00 176.50 174.00 176.50 1.50 0.86% 176.00 3 176.50 15 21.98