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　44.40
0
0%		44.40
0
0%		45.15
0.75
1.69%		 　46.10
0.95
2.1%		46.40
0.3
0.65%		46.95
0.55
1.19%		46.55
-0.4
-0.85%		46.40
-0.15
-0.32%		 　46.80
0.4
0.86%		47.05
0.25
0.53%		46.85
-0.2
-0.43%		 46.50
-0.35
-0.75%		 　46.50
0
0%		47.25
0.75
1.61%		47.55
0.3
0.63%		47.50
-0.05
-0.11%		47.10
-0.4
-0.84%		 　47.00
-0.1
-0.21%		47.00
0
0%		47.00
0
0%		 46.57
2 月　　　　　　　　　　47.55
0.55
1.17%		47.35
-0.2
-0.42%		47.60
0.25
0.53%		47.95
0.35
0.74%		 　　47.90
-0.05
-0.1%		48.00
0.1
0.21%		48.05
0.05
0.1%		48.45
0.4
0.83%		47.70
-0.75
-1.55%		 　47.55
-0.15
-0.31%		47.90
0.35
0.74%		48.20
0.3
0.63%		 47.97
3 月　　　48.45
0.25
0.52%		48.70
0.25
0.52%		48.60
-0.1
-0.21%		48.60
0
0%		48.90
0.3
0.62%		 　48.75
-0.15
-0.31%		48.75
0
0%		48.55
-0.2
-0.41%		48.55
0
0%		48.60
0.05
0.1%		 　48.20
-0.4
-0.82%		48.35
0.15
0.31%		48.35
0
0%		48.30
-0.05
-0.1%		48.45
0.15
0.31%		 　48.30
-0.15
-0.31%		48.50
0.2
0.41%		48.70
0.2
0.41%		48.30
-0.4
-0.82%		48.00
-0.3
-0.62%		 48.41
4 月47.60
-0.4
-0.83%		47.20
-0.4
-0.84%		47.15
-0.05
-0.11%		 　　　47.30
0.15
0.32%		47.15
-0.15
-0.32%		48.40
1.25
2.65%		47.50
-0.9
-1.86%		47.10
-0.4
-0.84%		 　47.55
0.45
0.96%		 47.15
-0.4
-0.84%		46.80
-0.35
-0.74%		47.25
0.45
0.96%		 　46.95
-0.3
-0.63%		47.25
0.3
0.64%		46.90
-0.35
-0.74%		47.55
0.65
1.39%		47.80
0.25
0.53%		 　47.60
-0.2
-0.42%		47.90
0.3
0.63%		 47.37
5 月　47.60
-0.3
-0.63%		47.60
0
0%		 　47.65
0.05
0.11%		47.85
0.2
0.42%		47.75
-0.1
-0.21%		46.85
-0.9
-1.88%		45.90
-0.95
-2.03%		 　46.25
0.35
0.76%		46.30
0.05
0.11%		47.05
0.75
1.62%		47.15
0.1
0.21%		46.65
-0.5
-1.06%		 　47.30
0.65
1.39%		 46.45
-0.85
-1.8%		46.40
-0.05
-0.11%		46.00
-0.4
-0.86%		 　45.90
-0.1
-0.22%		45.90
0
0%		45.80
-0.1
-0.22%		45.70
-0.1
-0.22%		46.85
1.15
2.52%		46.71
6 月 　46.00
-0.85
-1.81%		46.10
0.1
0.22%		46.00
-0.1
-0.22%		45.90
-0.1
-0.22%		 　　45.90
0
0%		45.75
-0.15
-0.33%		45.55
-0.2
-0.44%		45.60
0.05
0.11%		45.50
-0.1
-0.22%		 　45.50
0
0%		45.55
0.05
0.11%		45.60
0.05
0.11%		45.75
0.15
0.33%		46.10
0.35
0.77%		 　46.20
0.1
0.22%		46.30
0.1
0.22%		46.60
0.3
0.65%		46.75
0.15
0.32%		46.25
-0.5
-1.07%		 45.98
7 月46.30
0.05
0.11%		46.20
-0.1
-0.22%		46.05
-0.15
-0.32%		46.10
0.05
0.11%		46.00
-0.1
-0.22%		 　46.00
0
0%		46.30
0.3
0.65%		46.05
-0.25
-0.54%		46.00
-0.05
-0.11%		46.30
0.3
0.65%		 　46.40
0.1
0.22%		46.50
0.1
0.22%		46.60
0.1
0.22%		46.95
0.35
0.75%		47.20
0.25
0.53%		 　47.20
0
0%		47.25
0.05
0.11%		47.00
-0.25
-0.53%		45.65
-1.35
-2.87%		45.30
-0.35
-0.77%		 　45.10
-0.2
-0.44%		45.00
-0.1
-0.22%		45.50
0.5
1.11%		46.21
8 月44.85
-0.65
-1.43%		44.70
-0.15
-0.33%		 　44.65
-0.05
-0.11%		43.80
-0.85
-1.9%		43.70
-0.1
-0.23%		44.10
0.4
0.92%		 　　43.85
-0.25
-0.57%		43.80
-0.05
-0.11%		43.65
-0.15
-0.34%		43.30
-0.35
-0.8%		43.85
0.55
1.27%		 　44.00
0.15
0.34%		44.10
0.1
0.23%		43.85
-0.25
-0.57%		43.90
0.05
0.11%		44.00
0.1
0.23%		 　43.85
-0.15
-0.34%		43.75
-0.1
-0.23%		43.75
0
0%		43.75
0
0%		43.80
0.05
0.11%		 43.96
9 月　43.60
-0.2
-0.46%		43.65
0.05
0.11%		43.55
-0.1
-0.23%		43.60
0.05
0.11%		43.75
0.15
0.34%		 　43.70
-0.05
-0.11%		43.70
0
0%		43.70
0
0%		43.60
-0.1
-0.23%		 　　43.75
0.15
0.34%		43.45
-0.3
-0.69%		43.40
-0.05
-0.12%		43.50
0.1
0.23%		43.80
0.3
0.69%		 　43.70
-0.1
-0.23%		43.45
-0.25
-0.57%		43.20
-0.25
-0.58%		42.60
-0.6
-1.39%		41.70
-0.9
-2.11%		 43.24
10 月41.90
0.2
0.48%		41.80
-0.1
-0.24%		42.10
0.3
0.72%		41.75
-0.35
-0.83%		 　41.75
0
0%		41.65
-0.1
-0.24%		41.55
-0.1
-0.24%		 　　　41.40
-0.15
-0.36%		41.60
0.2
0.48%		41.40
-0.2
-0.48%		41.50
0.1
0.24%		41.60
0.1
0.24%		 　42.10
0.5
1.2%		42.05
-0.05
-0.12%		42.00
-0.05
-0.12%		42.25
0.25
0.6%		41.90
-0.35
-0.83%		 　42.00
0.1
0.24%		41.85
-0.15
-0.36%		41.70
-0.15
-0.36%		40.90
-0.8
-1.92%		41.76
11 月40.90
0
0%		 　41.05
0.15
0.37%		40.55
-0.5
-1.22%		40.10
-0.45
-1.11%		41.10
1
2.49%		40.20
-0.9
-2.19%		 　39.35
-0.85
-2.11%		39.10
-0.25
-0.64%		38.40
-0.7
-1.79%		37.40
-1
-2.6%		37.10
-0.3
-0.8%		 　36.85
-0.25
-0.67%		35.90
-0.95
-2.58%		35.90
0
0%		36.70
0.8
2.23%		37.80
1.1
3%		 　37.25
-0.55
-1.46%		36.60
-0.65
-1.74%		37.10
0.5
1.37%		37.35
0.25
0.67%		37.65
0.3
0.8%		 38.29
12 月　37.50
-0.15
-0.4%		37.70
0.2
0.53%		38.15
0.45
1.19%		38.70
0.55
1.44%		39.50
0.8
2.07%		 　38.70
-0.8
-2.03%		38.45
-0.25
-0.65%		37.85
-0.6
-1.56%		37.95
0.1
0.26%		37.80
-0.15
-0.4%		 　38.35
0.55
1.46%		38.30
-0.05
-0.13%		38.15
-0.15
-0.39%		37.95
-0.2
-0.52%		37.60
-0.35
-0.92%		 　37.40
-0.2
-0.53%		37.55
0.15
0.4%		37.65
0.1
0.27%		37.80
0.15
0.4%		38.00
0.2
0.53%		 　38.00
0
0%		38.10
0.1
0.26%		38.06

說明:最高漲幅:3%最低跌幅:-2.87% 最高價:48.90最低價:35.90平均價:44.43,灰色底表示週末,漲127天(37.5)元,跌146天(-45.75)元,平盤30天
3%=3,2%=8,1%=54,0%=92,-0%=3,-1%=19,-2%=51,-3%=73,

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 9933 499804 442 22088476 44.40 44.45 44.00 44.40 0.00 0% 44.05 2 44.40 9 17.41
2019-01-03 9933 550407 500 24425371 44.40 44.50 44.30 44.40 0.00 0% 44.30 15 44.40 10 17.41
2019-01-04 9933 813955 710 36567777 44.40 45.30 44.25 45.15 0.75 1.69% 45.05 2 45.15 7 17.71
2019-01-07 9933 1247021 867 56983716 45.20 46.10 45.05 46.10 0.95 2.1% 46.05 40 46.10 7 18.08
2019-01-08 9933 885854 726 41049010 46.10 46.50 46.00 46.40 0.30 0.65% 46.25 38 46.40 9 18.20
2019-01-09 9933 1541425 1007 72130117 46.40 47.00 46.30 46.95 0.55 1.19% 46.90 8 46.95 14 18.41
2019-01-10 9933 938099 737 43614354 47.10 47.10 46.30 46.55 0.40 -0.85% 46.30 13 46.55 5 18.25
2019-01-11 9933 590737 507 27252494 46.50 46.50 45.90 46.40 0.15 -0.32% 46.30 3 46.40 5 18.20
2019-01-14 9933 643860 549 30031689 46.40 46.80 46.15 46.80 0.40 0.86% 46.70 2 46.80 10 18.35
2019-01-15 9933 518187 462 24347464 46.80 47.10 46.80 47.05 0.25 0.53% 47.05 5 47.10 22 18.45
2019-01-16 9933 747736 629 35365091 47.05 47.60 46.85 46.85 0.20 -0.43% 46.85 55 47.00 1 18.37
2019-01-18 9933 381806 314 17818117 47.30 47.30 46.45 46.50 0.80 -0.75% 46.50 9 46.70 1 18.24
2019-01-21 9933 702699 622 32622152 47.00 47.15 46.20 46.50 0.00 0% 46.40 2 46.50 32 18.24
2019-01-22 9933 567029 502 26633067 46.40 47.25 46.30 47.25 0.75 1.61% 47.20 5 47.25 1 18.53
2019-01-23 9933 558589 400 26498054 47.25 47.60 46.90 47.55 0.30 0.63% 47.50 4 47.55 16 18.65
2019-01-24 9933 493786 397 23471582 47.75 47.75 47.30 47.50 0.05 -0.11% 47.50 14 47.55 5 18.63
2019-01-25 9933 568600 448 26782669 47.50 47.60 46.50 47.10 0.40 -0.84% 47.00 16 47.10 3 18.47
2019-01-28 9933 859181 558 40436031 47.10 47.25 46.75 47.00 0.10 -0.21% 47.00 88 47.15 2 18.43
2019-01-29 9933 1105682 337 51967744 46.45 47.20 46.45 47.00 0.00 0% 46.80 2 47.00 68 18.43
2019-01-30 9933 978108 612 46118876 46.80 47.35 46.80 47.00 0.00 0% 47.00 138 47.10 1 18.43
2019-02-11 9933 577990 453 27360123 47.40 47.70 46.80 47.55 0.55 1.17% 47.25 1 47.60 20 18.65
2019-02-12 9933 363703 326 17245351 47.55 47.70 47.00 47.35 0.20 -0.42% 47.35 27 47.60 12 18.57
2019-02-13 9933 369687 319 17476498 47.30 47.60 47.00 47.60 0.25 0.53% 47.50 4 47.60 4 18.67
2019-02-14 9933 582973 437 27859602 47.20 47.95 47.15 47.95 0.35 0.74% 47.85 2 47.95 5 18.80
2019-02-18 9933 593993 532 28414764 47.80 48.00 47.60 47.90 0.15 -0.1% 47.80 16 47.90 6 18.78
2019-02-19 9933 661806 574 31764238 48.00 48.15 47.75 48.00 0.10 0.21% 48.00 57 48.10 9 18.82
2019-02-20 9933 882581 794 42400576 48.00 48.30 47.70 48.05 0.05 0.1% 48.05 60 48.10 3 18.84
2019-02-21 9933 714379 669 34437605 48.05 48.50 47.80 48.45 0.40 0.83% 48.40 28 48.45 4 19.00
2019-02-22 9933 685378 599 32836816 48.55 48.60 47.50 47.70 0.75 -1.55% 47.65 12 47.70 1 18.71
2019-02-25 9933 425750 252 20222907 47.65 47.65 47.45 47.55 0.15 -0.31% 47.45 18 47.55 1 18.65
2019-02-26 9933 472411 317 22555210 47.45 48.00 47.45 47.90 0.35 0.74% 47.85 2 47.90 8 18.78
2019-02-27 9933 304701 277 14625248 48.05 48.20 47.75 48.20 0.30 0.63% 47.95 36 48.20 34 18.90
2019-03-04 9933 761439 609 36811906 48.20 48.50 48.05 48.45 0.25 0.52% 48.40 20 48.45 6 19.00
2019-03-05 9933 605696 497 29349882 48.25 48.70 48.00 48.70 0.25 0.52% 48.60 38 48.70 30 19.10
2019-03-06 9933 795588 643 38845474 48.90 49.00 48.55 48.60 0.10 -0.21% 48.60 81 48.70 13 19.06
2019-03-07 9933 384776 323 18706535 48.60 48.80 48.45 48.60 0.00 0% 48.60 13 48.65 10 19.06
2019-03-08 9933 492165 423 23954024 48.60 48.90 48.30 48.90 0.30 0.62% 48.90 7 48.95 13 19.18
2019-03-11 9933 755031 599 36473456 48.70 48.90 47.75 48.75 0.15 -0.31% 48.70 3 48.75 22 19.12
2019-03-12 9933 516934 399 25204030 48.75 48.95 48.60 48.75 0.00 0% 48.60 107 48.75 11 19.12
2019-03-13 9933 346993 334 16854907 48.75 48.80 48.35 48.55 0.20 -0.41% 48.55 6 48.60 7 19.04
2019-03-14 9933 767647 592 37259763 48.55 48.80 48.30 48.55 0.00 0% 48.40 3 48.55 114 19.04
2019-03-15 9933 678497 511 32979501 48.55 48.90 48.30 48.60 0.05 0.1% 48.60 53 48.65 2 20.25
2019-03-18 9933 770690 609 37085704 48.40 48.40 47.95 48.20 0.40 -0.82% 48.15 6 48.20 1 20.08
2019-03-19 9933 656659 515 31734795 48.50 48.65 48.00 48.35 0.15 0.31% 48.35 4 48.40 3 20.15
2019-03-20 9933 557386 475 26920009 48.25 48.55 48.10 48.35 0.00 0% 48.35 6 48.50 13 20.15
2019-03-21 9933 560437 462 27058455 48.30 48.45 48.15 48.30 0.05 -0.1% 48.30 3 48.35 11 20.12
2019-03-22 9933 751189 635 36272057 48.25 48.50 48.15 48.45 0.15 0.31% 48.25 5 48.45 10 20.19
2019-03-25 9933 523824 400 25264795 48.25 48.40 48.00 48.30 0.15 -0.31% 48.30 35 48.35 2 20.12
2019-03-26 9933 614433 366 29802099 48.45 48.60 48.35 48.50 0.20 0.41% 48.45 5 48.50 49 20.21
2019-03-27 9933 698395 375 33789534 48.50 48.70 48.00 48.70 0.20 0.41% 48.70 6 48.75 16 20.29
2019-03-28 9933 1344695 593 65130314 48.55 48.75 47.90 48.30 0.40 -0.82% 48.30 3 48.45 1 20.12
2019-03-29 9933 723519 443 34621262 48.30 48.30 47.35 48.00 0.30 -0.62% 47.80 2 48.00 50 20.00
2019-04-01 9933 588119 490 28031278 47.85 47.95 47.55 47.60 0.40 -0.83% 47.60 21 47.65 7 19.83
2019-04-02 9933 614436 479 29106298 47.60 47.75 47.20 47.20 0.40 -0.84% 47.20 55 47.40 6 19.67
2019-04-03 9933 940053 702 44477354 47.30 47.80 47.10 47.15 0.05 -0.11% 47.15 5 47.20 72 19.65
2019-04-08 9933 713265 471 33719100 47.50 47.60 47.10 47.30 0.15 0.32% 47.25 4 47.30 3 19.71
2019-04-09 9933 938917 571 44529580 47.30 47.80 47.10 47.15 0.15 -0.32% 47.15 9 47.20 1 19.65
2019-04-10 9933 1171061 732 56031137 47.00 48.40 47.00 48.40 1.25 2.65% 48.20 20 48.40 4 20.17
2019-04-11 9933 342758 293 16356478 47.95 48.15 47.50 47.50 0.90 -1.86% 47.50 11 47.60 1 19.79
2019-04-12 9933 597515 517 28219407 47.50 47.65 47.00 47.10 0.40 -0.84% 47.10 9 47.30 2 19.62
2019-04-15 9933 612943 502 29035490 47.10 47.55 47.10 47.55 0.45 0.96% 47.45 3 47.55 2 19.81
2019-04-17 9933 570368 467 26858105 47.30 47.45 46.90 47.15 0.15 -0.84% 47.10 1 47.30 1 19.65
2019-04-18 9933 884618 493 41442638 47.10 47.15 46.60 46.80 0.35 -0.74% 46.80 1 46.85 1 19.50
2019-04-19 9933 407673 355 19122631 46.85 47.25 46.70 47.25 0.45 0.96% 47.20 20 47.25 4 19.69
2019-04-22 9933 441824 369 20751906 47.10 47.20 46.80 46.95 0.30 -0.63% 46.95 6 47.00 19 19.56
2019-04-23 9933 553236 484 26039396 47.00 47.25 46.95 47.25 0.30 0.64% 47.05 1 47.25 17 19.69
2019-04-24 9933 1400478 1002 65783790 47.25 47.25 46.85 46.90 0.35 -0.74% 46.90 4 46.95 14 19.54
2019-04-25 9933 1603299 1166 75567254 47.20 47.55 46.95 47.55 0.65 1.39% 47.45 1 47.55 3 19.81
2019-04-26 9933 1093209 732 51707831 47.25 47.80 47.00 47.80 0.25 0.53% 47.60 2 47.80 10 19.92
2019-04-29 9933 861896 599 40983350 47.70 47.75 47.30 47.60 0.20 -0.42% 47.60 9 47.65 65 19.83
2019-04-30 9933 1292961 567 61430522 47.60 47.95 47.10 47.90 0.30 0.63% 47.65 1 47.90 50 19.96
2019-05-02 9933 487618 417 23214959 47.60 47.90 47.50 47.60 0.30 -0.63% 47.55 9 47.60 1 19.83
2019-05-03 9933 1389754 463 66038578 47.60 47.75 47.40 47.60 0.00 0% 47.60 32 47.70 3 19.83
2019-05-06 9933 641399 441 30493139 47.50 47.70 47.30 47.65 0.05 0.11% 47.65 14 47.70 4 19.85
2019-05-07 9933 1306295 678 62491372 47.50 47.95 47.30 47.85 0.20 0.42% 47.80 10 47.85 2 21.08
2019-05-08 9933 687547 546 32844818 47.80 47.90 47.50 47.75 0.10 -0.21% 47.75 1 47.85 8 21.04
2019-05-09 9933 2099072 1376 98347287 47.60 47.60 46.20 46.85 0.90 -1.88% 46.85 1 46.90 2 20.64
2019-05-10 9933 1855205 1118 85654680 46.95 47.05 45.70 45.90 0.95 -2.03% 45.90 2 46.00 4 20.22
2019-05-13 9933 418500 369 19311898 45.70 46.30 45.70 46.25 0.35 0.76% 46.15 11 46.25 1 20.37
2019-05-14 9933 1485063 1139 68452074 46.10 46.40 45.70 46.30 0.05 0.11% 46.25 1 46.30 3 20.40
2019-05-15 9933 746677 571 35070885 46.45 47.10 46.45 47.05 0.75 1.62% 47.05 8 47.10 9 20.73
2019-05-16 9933 1081020 787 50819247 47.10 47.25 46.70 47.15 0.10 0.21% 47.10 1 47.15 5 20.77
2019-05-17 9933 1548207 1038 72952118 47.15 47.40 46.60 46.65 0.50 -1.06% 46.65 3 46.90 6 20.55
2019-05-20 9933 652241 483 30881032 46.65 47.80 46.65 47.30 0.65 1.39% 47.30 76 47.40 6 20.84
2019-05-22 9933 1126131 700 52451243 46.60 46.85 46.45 46.45 0.05 -1.8% 46.45 12 46.50 368 20.46
2019-05-23 9933 887003 723 41245687 46.45 46.70 46.40 46.40 0.05 -0.11% 46.40 235 46.45 11 20.44
2019-05-24 9933 1239126 972 57022068 46.45 46.45 45.90 46.00 0.40 -0.86% 45.95 5 46.00 65 20.26
2019-05-27 9933 989237 720 45486652 46.10 46.10 45.80 45.90 0.10 -0.22% 45.90 27 45.95 17 20.22
2019-05-28 9933 1803070 652 82791735 46.00 46.00 45.85 45.90 0.00 0% 45.85 37 45.90 257 20.22
2019-05-29 9933 703610 476 32275310 45.90 45.95 45.75 45.80 0.10 -0.22% 45.75 13 45.80 6 20.18
2019-05-30 9933 922859 782 42271479 45.85 46.10 45.70 45.70 0.10 -0.22% 45.70 84 45.80 10 20.13
2019-05-31 9933 8448936 502 395409909 45.75 46.85 45.70 46.85 1.15 2.52% 46.55 3 46.85 11 20.64
2019-06-03 9933 1522842 867 70044132 46.70 46.70 45.90 46.00 0.85 -1.81% 46.00 4 46.05 3 20.26
2019-06-04 9933 567433 406 26183460 46.20 46.40 45.90 46.10 0.10 0.22% 46.05 13 46.25 1 20.31
2019-06-05 9933 1182360 710 54444761 46.30 46.40 45.90 46.00 0.10 -0.22% 46.00 7 46.05 1 20.26
2019-06-06 9933 753451 510 34710868 46.20 46.30 45.90 45.90 0.10 -0.22% 45.90 16 45.95 1 20.22
2019-06-10 9933 1174593 621 54019936 46.30 46.35 45.80 45.90 0.00 0% 45.90 1 45.95 9 20.22
2019-06-11 9933 875900 721 40160157 46.10 46.15 45.75 45.75 0.15 -0.33% 45.75 2 45.90 30 20.15
2019-06-12 9933 909090 660 41463125 46.00 46.00 45.45 45.55 0.20 -0.44% 45.55 3 45.60 6 20.07
2019-06-13 9933 1162104 766 52839334 45.55 45.75 45.40 45.60 0.05 0.11% 45.50 1 45.60 10 20.09
2019-06-14 9933 661049 435 30128304 45.60 45.80 45.40 45.50 0.10 -0.22% 45.50 21 45.60 2 20.04
2019-06-17 9933 690154 448 31441943 45.55 45.65 45.50 45.50 0.00 0% 45.50 2 45.60 51 20.04
2019-06-18 9933 661020 484 30125366 45.70 45.70 45.45 45.55 0.05 0.11% 45.50 57 45.55 60 20.07
2019-06-19 9933 912427 630 41647803 45.60 45.75 45.55 45.60 0.05 0.11% 45.60 178 45.65 71 20.09
2019-06-20 9933 459501 383 21020398 45.65 45.85 45.65 45.75 0.15 0.33% 45.70 36 45.75 21 20.15
2019-06-21 9933 2815981 606 128955701 45.80 46.50 45.80 46.10 0.35 0.77% 46.10 24 46.25 13 20.31
2019-06-24 9933 892073 616 41296588 46.25 46.45 45.95 46.20 0.10 0.22% 46.20 207 46.30 5 20.35
2019-06-25 9933 827513 394 38375126 46.30 46.50 46.30 46.30 0.10 0.22% 46.25 22 46.35 1 20.40
2019-06-26 9933 437948 235 20365117 46.40 46.70 46.40 46.60 0.30 0.65% 46.55 2 46.60 2 20.53
2019-06-27 9933 545376 398 25473524 46.70 46.80 46.60 46.75 0.15 0.32% 46.75 1 46.80 2 20.59
2019-06-28 9933 1115578 625 51624902 46.75 46.75 45.90 46.25 0.50 -1.07% 46.05 1 46.25 2 20.37
2019-07-01 9933 1125324 655 51856730 46.20 46.45 45.95 46.30 0.05 0.11% 46.10 1 46.30 15 20.40
2019-07-02 9933 672457 397 30984212 46.30 46.40 45.95 46.20 0.10 -0.22% 46.10 3 46.20 15 20.35
2019-07-03 9933 847762 436 39039278 46.45 46.45 45.95 46.05 0.15 -0.32% 46.05 1 46.10 1 20.29
2019-07-04 9933 675325 420 31119381 46.20 46.35 46.00 46.10 0.05 0.11% 46.10 2 46.15 2 20.31
2019-07-05 9933 745942 520 34346282 46.10 46.20 45.80 46.00 0.10 -0.22% 46.00 105 46.15 21 20.26
2019-07-08 9933 2516187 278 119723559 46.00 46.15 46.00 46.00 0.00 0% 46.00 229 46.10 14 20.26
2019-07-09 9933 740769 710 34266302 46.25 46.35 46.10 46.30 0.30 0.65% 46.20 20 46.30 20 20.40
2019-07-10 9933 645693 522 29774315 46.20 46.20 46.05 46.05 0.25 -0.54% 46.05 57 46.15 13 20.29
2019-07-11 9933 832117 494 38335714 46.05 46.15 46.00 46.00 0.05 -0.11% 46.00 99 46.10 15 20.26
2019-07-12 9933 454581 356 21012757 46.00 46.40 46.00 46.30 0.30 0.65% 46.25 2 46.30 1 20.40
2019-07-15 9933 674304 593 31318708 46.25 46.65 46.25 46.40 0.10 0.22% 46.40 19 46.45 5 20.44
2019-07-16 9933 846660 502 39468970 46.35 46.85 46.35 46.50 0.10 0.22% 46.50 58 46.55 1 20.48
2019-07-17 9933 548553 483 25614150 46.50 46.80 46.50 46.60 0.10 0.22% 46.60 46 46.70 2 20.53
2019-07-18 9933 865911 798 40620167 46.70 47.00 46.50 46.95 0.35 0.75% 46.90 2 46.95 3 20.68
2019-07-19 9933 672503 587 31675388 46.90 47.30 46.90 47.20 0.25 0.53% 47.20 8 47.25 12 20.79
2019-07-22 9933 813456 674 38304068 47.15 47.25 46.60 47.20 0.00 0% 47.15 3 47.25 25 20.79
2019-07-23 9933 931783 710 43931554 47.20 47.25 46.90 47.25 0.05 0.11% 47.20 3 47.25 4 20.82
2019-07-24 9933 1147186 828 54075225 47.00 47.25 47.00 47.00 0.25 -0.53% 47.00 59 47.05 5 20.70
2019-07-25 9933 822327 542 37431021 45.10 45.65 45.10 45.65 0.00 -2.87% 45.55 1 45.65 19 20.11
2019-07-26 9933 491525 337 22353840 45.65 45.70 45.30 45.30 0.35 -0.77% 45.30 10 45.35 3 19.96
2019-07-29 9933 384805 226 17384996 45.30 45.30 45.10 45.10 0.20 -0.44% 45.15 10 45.20 15 19.87
2019-07-30 9933 333673 221 15031902 45.40 45.40 44.95 45.00 0.10 -0.22% 45.00 3 45.05 7 19.82
2019-07-31 9933 619069 429 27877105 45.00 45.50 44.85 45.50 0.50 1.11% 45.00 1 45.50 3 20.04
2019-08-01 9933 679676 616 30515298 45.00 45.05 44.85 44.85 0.65 -1.43% 44.85 29 45.00 1 19.76
2019-08-02 9933 680108 337 30448870 44.85 44.90 44.70 44.70 0.15 -0.33% 44.70 87 44.80 1 19.69
2019-08-05 9933 569883 352 25380092 44.65 44.95 44.20 44.65 0.05 -0.11% 44.55 8 44.70 13 21.36
2019-08-06 9933 1199183 839 52544202 44.00 44.00 43.70 43.80 0.85 -1.9% 43.75 110 43.85 9 20.96
2019-08-07 9933 972101 755 42540654 43.80 43.85 43.70 43.70 0.10 -0.23% 43.70 84 43.75 8 20.91
2019-08-08 9933 827392 582 36225182 43.60 44.15 43.55 44.10 0.40 0.92% 44.05 4 44.10 5 21.10
2019-08-12 9933 927842 499 40683212 44.10 44.10 43.75 43.85 0.25 -0.57% 43.85 30 44.10 3 20.98
2019-08-13 9933 1034275 586 45178377 43.50 43.95 43.50 43.80 0.05 -0.11% 43.80 42 43.85 2 20.96
2019-08-14 9933 965765 544 42184774 43.65 43.90 43.55 43.65 0.15 -0.34% 43.65 60 43.70 1 20.89
2019-08-15 9933 807208 495 35038883 43.50 43.60 43.20 43.30 0.35 -0.8% 43.30 104 43.45 1 20.72
2019-08-16 9933 695474 623 30642699 43.30 44.50 43.30 43.85 0.55 1.27% 43.85 7 44.00 1 20.98
2019-08-19 9933 615943 569 27194584 43.80 44.45 43.80 44.00 0.15 0.34% 43.95 2 44.00 6 21.05
2019-08-20 9933 639168 478 28231224 44.00 44.60 44.00 44.10 0.10 0.23% 44.10 26 44.15 5 21.10
2019-08-21 9933 407105 355 17885874 44.00 44.35 43.85 43.85 0.25 -0.57% 43.85 61 44.00 79 20.98
2019-08-22 9933 478462 386 21012208 44.00 44.10 43.85 43.90 0.05 0.11% 43.90 44 44.00 1 21.00
2019-08-23 9933 332554 212 14602063 43.85 44.00 43.85 44.00 0.10 0.23% 44.00 3 44.05 1 21.05
2019-08-26 9933 693061 323 30330217 44.00 44.00 43.60 43.85 0.15 -0.34% 43.85 9 43.90 3 20.98
2019-08-27 9933 891130 376 39065288 43.80 44.10 43.70 43.75 0.10 -0.23% 43.75 3 44.00 56 20.93
2019-08-28 9933 1606100 427 70218059 43.75 43.80 43.65 43.75 0.00 0% 43.75 41 43.80 25 20.93
2019-08-29 9933 366968 289 16066443 43.70 43.85 43.70 43.75 0.00 0% 43.75 74 43.80 21 20.93
2019-08-30 9933 3360422 448 147036968 43.75 43.85 43.70 43.80 0.05 0.11% 43.75 163 43.80 528 20.96
2019-09-02 9933 440215 399 19240062 43.80 43.85 43.60 43.60 0.20 -0.46% 43.60 51 43.70 1 20.86
2019-09-03 9933 277029 251 12115636 43.60 43.90 43.60 43.65 0.05 0.11% 43.65 3 43.80 13 20.89
2019-09-04 9933 690194 492 30063145 43.55 43.90 43.45 43.55 0.10 -0.23% 43.50 4 43.55 1 20.84
2019-09-05 9933 869334 434 38005944 43.55 43.90 43.55 43.60 0.05 0.11% 43.55 241 43.60 4 20.86
2019-09-06 9933 403662 295 17668942 43.60 43.90 43.55 43.75 0.15 0.34% 43.75 10 43.80 63 20.93
2019-09-09 9933 1669698 428 72977919 43.70 43.90 43.65 43.70 0.05 -0.11% 43.65 98 43.70 488 20.91
2019-09-10 9933 584997 451 25561516 43.70 43.80 43.65 43.70 0.00 0% 43.65 32 43.70 201 20.91
2019-09-11 9933 392302 330 17136141 43.70 43.75 43.60 43.70 0.00 0% 43.65 41 43.70 16 20.91
2019-09-12 9933 1093261 562 47660384 43.85 43.85 43.50 43.60 0.10 -0.23% 43.60 4 43.65 5 20.86
2019-09-16 9933 802561 549 35024544 43.80 43.80 43.55 43.75 0.15 0.34% 43.65 1 43.75 27 20.93
2019-09-17 9933 943342 671 41036373 43.70 43.70 43.45 43.45 0.30 -0.69% 43.45 87 43.50 23 20.79
2019-09-18 9933 850590 690 36989063 43.50 43.60 43.40 43.40 0.05 -0.12% 43.40 183 43.50 19 20.77
2019-09-19 9933 1163050 753 50534850 43.40 43.70 43.40 43.50 0.10 0.23% 43.45 13 43.50 20 20.81
2019-09-20 9933 1523782 850 66501148 43.50 43.80 43.45 43.80 0.30 0.69% 43.65 4 43.80 64 20.96
2019-09-23 9933 618001 513 27011887 43.85 43.85 43.55 43.70 0.10 -0.23% 43.70 16 43.80 29 20.91
2019-09-24 9933 2017590 1173 87657539 43.70 43.80 43.25 43.45 0.25 -0.57% 43.45 2 43.55 2 20.79
2019-09-25 9933 2742843 1239 118465757 43.35 43.55 43.00 43.20 0.25 -0.58% 43.15 19 43.20 211 20.67
2019-09-26 9933 2008013 1373 86095660 43.30 43.40 42.60 42.60 0.60 -1.39% 42.60 95 42.70 47 20.38
2019-09-27 9933 2665098 1716 112021257 42.70 42.75 41.70 41.70 0.90 -2.11% 41.70 86 41.85 11 19.95
2019-10-01 9933 1045346 699 43867200 42.00 42.40 41.80 41.90 0.20 0.48% 41.85 4 41.95 11 20.05
2019-10-02 9933 809841 663 33902072 41.90 41.95 41.80 41.80 0.10 -0.24% 41.80 40 41.85 4 20.00
2019-10-03 9933 905890 647 38003133 41.80 42.15 41.80 42.10 0.30 0.72% 41.90 5 42.10 10 20.14
2019-10-04 9933 1032818 810 43170256 42.00 42.00 41.75 41.75 0.35 -0.83% 41.75 32 41.80 23 19.98
2019-10-07 9933 878561 640 36618062 41.75 41.80 41.55 41.75 0.00 0% 41.70 12 41.75 130 19.98
2019-10-08 9933 872472 706 36371820 41.70 41.75 41.65 41.65 0.10 -0.24% 41.65 9 41.70 27 19.93
2019-10-09 9933 657955 574 27426165 41.70 41.75 41.55 41.55 0.10 -0.24% 41.55 26 41.70 7 19.88
2019-10-14 9933 1880693 1206 77929875 41.60 41.70 41.35 41.40 0.15 -0.36% 41.40 2 41.45 1 19.81
2019-10-15 9933 690709 565 28623378 41.40 41.60 41.35 41.60 0.20 0.48% 41.55 7 41.60 16 19.90
2019-10-16 9933 1072134 906 44453884 41.60 41.65 41.40 41.40 0.20 -0.48% 41.40 20 41.50 8 19.81
2019-10-17 9933 926502 700 38448304 41.50 41.60 41.40 41.50 0.10 0.24% 41.50 2 41.55 11 19.86
2019-10-18 9933 2583929 1183 107311375 41.60 41.65 41.35 41.60 0.10 0.24% 41.60 43 41.65 19 19.90
2019-10-21 9933 1575996 1091 66205726 41.60 42.35 41.60 42.10 0.50 1.2% 42.00 7 42.10 12 20.14
2019-10-22 9933 614773 499 25816891 42.10 42.10 41.90 42.05 0.05 -0.12% 42.00 3 42.05 6 20.12
2019-10-23 9933 880317 686 36959091 42.05 42.05 41.90 42.00 0.05 -0.12% 41.95 2 42.00 5 20.10
2019-10-24 9933 2266634 1358 95171079 42.00 42.30 41.80 42.25 0.25 0.6% 42.10 1 42.25 58 20.22
2019-10-25 9933 850000 584 35732945 42.30 42.30 41.90 41.90 0.35 -0.83% 41.90 35 42.00 18 20.05
2019-10-28 9933 866241 643 36361779 42.25 42.25 41.85 42.00 0.10 0.24% 42.00 5 42.05 3 20.10
2019-10-29 9933 575801 407 24130742 42.00 42.00 41.85 41.85 0.15 -0.36% 41.85 11 41.90 25 20.02
2019-10-30 9933 552261 367 23056562 41.85 41.85 41.70 41.70 0.15 -0.36% 41.70 14 41.75 2 19.95
2019-10-31 9933 5459646 1598 224677466 41.70 41.70 40.75 40.90 0.80 -1.92% 40.90 49 40.95 3 19.57
2019-11-01 9933 1328803 987 54249173 40.85 41.20 40.55 40.90 0.00 0% 40.85 3 40.90 10 19.57
2019-11-04 9933 1315619 955 53718685 40.90 41.05 40.60 41.05 0.15 0.37% 41.05 8 41.10 16 29.75
2019-11-05 9933 1929734 1237 78411617 40.80 41.10 40.50 40.55 0.50 -1.22% 40.55 48 40.65 35 29.38
2019-11-06 9933 2395004 1584 96163458 40.60 40.60 39.95 40.10 0.45 -1.11% 40.05 22 40.10 46 29.06
2019-11-07 9933 2917832 1577 119780082 40.50 41.40 40.50 41.10 1.00 2.49% 41.10 21 41.15 6 29.78
2019-11-08 9933 2465603 1688 99881819 41.10 41.20 40.10 40.20 0.90 -2.19% 40.15 23 40.20 7 29.13
2019-11-11 9933 3198389 1816 126890865 40.20 40.20 39.20 39.35 0.85 -2.11% 39.35 7 39.40 10 28.51
2019-11-12 9933 2469325 1541 96519217 39.35 39.45 38.80 39.10 0.25 -0.64% 39.05 30 39.10 95 28.33
2019-11-13 9933 2873353 1871 110924218 39.10 39.10 38.30 38.40 0.70 -1.79% 38.40 40 38.50 45 27.83
2019-11-14 9933 3035077 2316 114347213 38.25 38.40 37.40 37.40 1.00 -2.6% 37.40 74 37.50 4 27.10
2019-11-15 9933 3212616 1969 118961395 37.30 37.30 36.85 37.10 0.30 -0.8% 37.10 36 37.15 15 26.88
2019-11-18 9933 3107025 2062 114088919 37.00 37.00 36.40 36.85 0.25 -0.67% 36.85 40 36.90 360 26.70
2019-11-19 9933 5413264 3389 194370074 36.65 36.65 35.60 35.90 0.95 -2.58% 35.90 3 35.95 17 26.01
2019-11-20 9933 3060769 1692 109075932 35.90 36.00 35.45 35.90 0.00 0% 35.85 17 35.90 32 26.01
2019-11-21 9933 4527009 2761 165228075 36.15 36.75 35.75 36.70 0.80 2.23% 36.65 33 36.70 4 26.59
2019-11-22 9933 4334137 2734 162977038 36.75 38.10 36.75 37.80 1.10 3% 37.80 33 37.85 19 27.39
2019-11-25 9933 2906056 1755 108570902 38.00 38.00 37.10 37.25 0.55 -1.46% 37.25 45 37.30 3 26.99
2019-11-26 9933 4123150 2283 152856300 37.30 37.75 36.60 36.60 0.65 -1.74% 36.60 122 36.80 53 26.52
2019-11-27 9933 1386291 985 51270785 36.75 37.15 36.75 37.10 0.50 1.37% 37.00 5 37.10 7 26.88
2019-11-28 9933 1766699 1295 66234030 37.20 37.75 37.20 37.35 0.25 0.67% 37.30 9 37.35 95 27.07
2019-11-29 9933 2967648 1668 111816286 37.60 37.95 37.35 37.65 0.30 0.8% 37.40 20 37.65 7 27.28
2019-12-02 9933 2054892 1301 77400688 37.70 37.90 37.40 37.50 0.15 -0.4% 37.45 9 37.50 7 27.17
2019-12-03 9933 1781581 1041 66877644 37.50 37.75 37.05 37.70 0.20 0.53% 37.70 23 37.75 25 27.32
2019-12-04 9933 3024322 1471 114487861 37.70 38.20 37.50 38.15 0.45 1.19% 38.00 2 38.15 17 27.64
2019-12-05 9933 2820834 1628 108460035 38.15 38.75 37.90 38.70 0.55 1.44% 38.70 68 38.75 112 28.04
2019-12-06 9933 4025046 2260 158724213 38.90 39.75 38.90 39.50 0.80 2.07% 39.50 55 39.55 15 28.62
2019-12-09 9933 2186650 1572 85014759 39.40 39.40 38.70 38.70 0.80 -2.03% 38.70 31 38.75 8 28.04
2019-12-10 9933 1410178 807 54293017 38.55 38.55 38.25 38.45 0.25 -0.65% 38.45 1 38.50 21 27.86
2019-12-11 9933 2830851 1683 107379488 38.30 38.65 37.65 37.85 0.60 -1.56% 37.85 43 37.90 1413 27.43
2019-12-12 9933 1208366 839 45821508 37.75 38.00 37.75 37.95 0.10 0.26% 37.90 3 37.95 4 27.50
2019-12-13 9933 1841894 1139 69623062 37.90 38.00 37.70 37.80 0.15 -0.4% 37.75 30 37.80 456 27.39
2019-12-16 9933 1271210 1059 48953019 38.00 38.80 38.00 38.35 0.55 1.46% 38.35 3 38.40 2 27.79
2019-12-17 9933 1380304 1189 52819634 38.40 38.50 38.15 38.30 0.05 -0.13% 38.25 1 38.35 155 27.75
2019-12-18 9933 1171384 959 44801433 38.30 38.40 38.10 38.15 0.15 -0.39% 38.10 148 38.15 3 27.64
2019-12-19 9933 1168995 892 44456810 38.10 38.10 37.95 37.95 0.20 -0.52% 37.95 65 38.00 29 27.50
2019-12-20 9933 1794990 1344 67835869 38.10 38.10 37.60 37.60 0.35 -0.92% 37.60 188 37.85 4 27.25
2019-12-23 9933 2421031 1445 90654863 37.60 37.60 37.30 37.40 0.20 -0.53% 37.40 3 37.45 21 27.10
2019-12-24 9933 2052981 1209 76957629 37.40 37.55 37.35 37.55 0.15 0.4% 37.50 12 37.55 2 27.21
2019-12-25 9933 1051736 776 39475218 37.55 37.65 37.45 37.65 0.10 0.27% 37.60 6 37.65 114 27.28
2019-12-26 9933 1639781 938 61770404 37.70 37.80 37.50 37.80 0.15 0.4% 37.75 17 37.80 1 27.39
2019-12-27 9933 1559251 751 58991912 37.80 38.00 37.75 38.00 0.20 0.53% 37.95 11 38.00 49 27.54
2019-12-30 9933 1451704 815 55152090 38.00 38.05 37.90 38.00 0.00 0% 38.00 6 38.05 18 27.54
2019-12-31 9933 1262295 723 47956915 38.00 38.10 37.90 38.10 0.10 0.26% 38.05 1 38.10 110 27.61