F-乙盛(5243)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　45.20
0
0%		45.55
0.35
0.77%		46.10
0.55
1.21%		45.60
-0.5
-1.08%		 　46.20
0.6
1.32%		46.00
-0.2
-0.43%		44.65
-1.35
-2.93%		44.60
-0.05
-0.11%		45.25
0.65
1.46%		 　45.10
-0.15
-0.33%		45.50
0.4
0.89%		45.55
0.05
0.11%		45.25
-0.3
-0.66%		45.35
0.1
0.22%		 　45.40
0.05
0.11%		44.90
-0.5
-1.1%		45.15
0.25
0.56%		45.00
-0.15
-0.33%		44.75
-0.25
-0.56%		 　44.80
0.05
0.11%		43.85
-0.95
-2.12%		43.25
-0.6
-1.37%		45.17
2 月43.20
-0.05
-0.12%		42.80
-0.4
-0.93%		 　42.35
-0.45
-1.05%		38.25
-4.1
-9.68%		38.30
0.05
0.13%		37.55
-0.75
-1.96%		34.10
-3.45
-9.19%		 　34.50
0.4
1.17%		 　　　　　　　37.40
2.9
8.41%		38.90
1.5
4.01%		39.00
0.1
0.26%		 　39.45
0.45
1.15%		40.10
0.65
1.65%		 39.04
3 月40.05
-0.05
-0.12%		38.95
-1.1
-2.75%		 　39.80
0.85
2.18%		40.25
0.45
1.13%		39.50
-0.75
-1.86%		39.80
0.3
0.76%		39.90
0.1
0.25%		 　39.15
-0.75
-1.88%		39.80
0.65
1.66%		39.70
-0.1
-0.25%		39.70
0
0%		 　　　38.20
-1.5
-3.78%		38.60
0.4
1.05%		38.05
-0.55
-1.42%		36.95
-1.1
-2.89%		 　36.45
-0.5
-1.35%		37.40
0.95
2.61%		37.05
-0.35
-0.94%		37.10
0.05
0.13%		37.20
0.1
0.27%		37.30
0.1
0.27%		38.58
4 月 37.35
0.05
0.13%		36.90
-0.45
-1.2%		 　　　　37.35
0.45
1.22%		36.55
-0.8
-2.14%		36.60
0.05
0.14%		36.45
-0.15
-0.41%		36.65
0.2
0.55%		 　36.00
-0.65
-1.77%		35.10
-0.9
-2.5%		34.30
-0.8
-2.28%		34.45
0.15
0.44%		34.00
-0.45
-1.31%		 　33.90
-0.1
-0.29%		32.50
-1.4
-4.13%		32.55
0.05
0.15%		31.60
-0.95
-2.92%		32.05
0.45
1.42%		 　32.40
0.35
1.09%		 34.84
5 月　32.40
0
0%		32.20
-0.2
-0.62%		31.80
-0.4
-1.24%		 　31.95
0.15
0.47%		32.90
0.95
2.97%		33.00
0.1
0.3%		33.00
0
0%		33.20
0.2
0.61%		 　33.95
0.75
2.26%		33.60
-0.35
-1.03%		33.25
-0.35
-1.04%		33.40
0.15
0.45%		33.05
-0.35
-1.05%		 　33.80
0.75
2.27%		33.85
0.05
0.15%		33.30
-0.55
-1.62%		33.30
0
0%		33.30
0
0%		 　33.55
0.25
0.75%		33.40
-0.15
-0.45%		33.05
-0.35
-1.05%		33.15
0.1
0.3%		33.14
6 月33.70
0.55
1.66%		 　36.25
2.55
7.57%		35.55
-0.7
-1.93%		35.40
-0.15
-0.42%		 35.80
0.4
1.13%		 　35.20
-0.6
-1.68%		35.20
0
0%		35.20
0
0%		34.80
-0.4
-1.14%		35.50
0.7
2.01%		 　　34.65
-0.85
-2.39%		33.95
-0.7
-2.02%		37.30
3.35
9.87%		37.50
0.2
0.54%		 　35.25
-2.25
-6%		35.50
0.25
0.71%		35.10
-0.4
-1.13%		33.90
-1.2
-3.42%		35.40
1.5
4.42%		 35.36
7 月　35.55
0.15
0.42%		35.50
-0.05
-0.14%		34.95
-0.55
-1.55%		34.10
-0.85
-2.43%		34.15
0.05
0.15%		 　34.20
0.05
0.15%		35.10
0.9
2.63%		35.05
-0.05
-0.14%		35.15
0.1
0.29%		36.80
1.65
4.69%		 　37.65
0.85
2.31%		37.50
-0.15
-0.4%		37.05
-0.45
-1.2%		36.80
-0.25
-0.67%		36.60
-0.2
-0.54%		 　35.40
-1.2
-3.28%		36.20
0.8
2.26%		36.25
0.05
0.14%		36.20
-0.05
-0.14%		36.95
0.75
2.07%		 　36.50
-0.45
-1.22%		36.65
0.15
0.41%		35.93
8 月37.40
0.75
2.05%		36.95
-0.45
-1.2%		37.50
0.55
1.49%		 　37.20
-0.3
-0.8%		37.30
0.1
0.27%		37.30
0
0%		36.85
-0.45
-1.21%		36.70
-0.15
-0.41%		 　35.45
-1.25
-3.41%		34.90
-0.55
-1.55%		34.70
-0.2
-0.57%		34.70
0
0%		34.70
0
0%		 　34.05
-0.65
-1.87%		34.80
0.75
2.2%		34.85
0.05
0.14%		34.55
-0.3
-0.86%		34.30
-0.25
-0.72%		 　33.00
-1.3
-3.79%		33.00
0
0%		33.30
0.3
0.91%		33.30
0
0%		33.05
-0.25
-0.75%		35.17
9 月 　32.85
-0.2
-0.61%		32.95
0.1
0.3%		32.90
-0.05
-0.15%		32.85
-0.05
-0.15%		32.05
-0.8
-2.44%		 　30.65
-1.4
-4.37%		30.80
0.15
0.49%		30.80
0
0%		30.65
-0.15
-0.49%		31.30
0.65
2.12%		 　30.95
-0.35
-1.12%		30.40
-0.55
-1.78%		30.70
0.3
0.99%		30.70
0
0%		30.70
0
0%		 　　30.95
0.25
0.81%		31.60
0.65
2.1%		31.25
-0.35
-1.11%		30.60
-0.65
-2.08%		 31.34
10 月31.30
0.7
2.29%		30.70
-0.6
-1.92%		30.80
0.1
0.33%		30.75
-0.05
-0.16%		30.00
-0.75
-2.44%		 　30.00
0
0%		29.95
-0.05
-0.17%		 27.00
-2.95
-9.85%		27.80
0.8
2.96%		 　27.80
0
0%		28.00
0.2
0.72%		28.55
0.55
1.96%		27.80
-0.75
-2.63%		27.45
-0.35
-1.26%		 　27.70
0.25
0.91%		27.25
-0.45
-1.62%		27.55
0.3
1.1%		27.55
0
0%		27.95
0.4
1.45%		 　27.40
-0.55
-1.97%		26.95
-0.45
-1.64%		27.70
0.75
2.78%		28.44
11 月27.90
0.2
0.72%		28.65
0.75
2.69%		 　29.30
0.65
2.27%		29.05
-0.25
-0.85%		29.50
0.45
1.55%		30.05
0.55
1.86%		30.20
0.15
0.5%		 　29.50
-0.7
-2.32%		28.75
-0.75
-2.54%		29.40
0.65
2.26%		 29.20
-0.2
-0.68%		 　29.90
0.7
2.4%		29.95
0.05
0.17%		30.00
0.05
0.17%		29.60
-0.4
-1.33%		29.20
-0.4
-1.35%		 　29.60
0.4
1.37%		29.95
0.35
1.18%		30.40
0.45
1.5%		30.15
-0.25
-0.82%		30.20
0.05
0.17%		 29.59
12 月　　31.00
0.8
2.65%		31.45
0.45
1.45%		31.10
-0.35
-1.11%		30.65
-0.45
-1.45%		30.70
0.05
0.16%		 　30.10
-0.6
-1.95%		30.15
0.05
0.17%		30.70
0.55
1.82%		30.80
0.1
0.33%		30.80
0
0%		 　31.30
0.5
1.62%		31.30
0
0%		30.95
-0.35
-1.12%		30.65
-0.3
-0.97%		30.25
-0.4
-1.31%		31.10
0.85
2.81%		 30.95
-0.15
-0.48%		30.35
-0.6
-1.94%		30.30
-0.05
-0.16%		30.80
0.5
1.65%		30.65
-0.15
-0.49%		　　　30.77

說明:最高漲幅:9.87%最低跌幅:-9.85% 最高價:46.20最低價:26.95平均價:34.69,灰色底表示週末,漲138天(69.05)元,跌143天(-86)元,平盤24天
10%=1,8%=4,5%=1,4%=2,3%=9,2%=35,1%=43,0%=67,-0%=1,-1%=2,-2%=3,-3%=7,-4%=12,-5%=31,-6%=35,-7%=52,

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 5243 1214500 706 54700600 45.35 45.35 44.85 45.20 0.15 0% 45.20 4 45.25 14 18.68
2018-01-03 5243 1483844 937 68103998 45.80 46.40 45.55 45.55 0.35 0.77% 45.55 3 45.60 3 18.82
2018-01-04 5243 1266206 711 57924379 45.50 46.15 45.25 46.10 0.55 1.21% 46.10 5 46.15 10 19.05
2018-01-05 5243 1068200 689 48799088 46.10 46.25 45.40 45.60 0.50 -1.08% 45.60 23 45.65 6 18.84
2018-01-08 5243 2599630 1542 120986821 46.00 47.15 45.85 46.20 0.60 1.32% 46.20 6 46.25 3 19.09
2018-01-09 5243 1461572 947 67927412 46.90 46.95 46.00 46.00 0.20 -0.43% 46.00 36 46.05 1 19.01
2018-01-10 5243 1515740 983 68167310 45.55 45.55 44.50 44.65 1.35 -2.93% 44.60 18 44.65 4 18.45
2018-01-11 5243 477050 316 21301550 44.85 45.00 44.30 44.60 0.05 -0.11% 44.55 2 44.60 11 18.43
2018-01-12 5243 966103 542 43846991 44.65 45.85 44.65 45.25 0.65 1.46% 45.20 38 45.30 5 18.70
2018-01-15 5243 481520 309 21827903 45.80 45.85 45.00 45.10 0.15 -0.33% 45.10 12 45.15 11 18.64
2018-01-16 5243 566105 322 25637180 45.20 45.55 44.90 45.50 0.40 0.89% 45.50 49 45.55 9 18.80
2018-01-17 5243 879200 511 40275789 45.50 46.35 45.45 45.55 0.05 0.11% 45.55 6 45.70 2 18.82
2018-01-18 5243 779022 482 35554443 46.00 46.10 45.25 45.25 0.30 -0.66% 45.25 24 45.30 4 18.70
2018-01-19 5243 924970 550 42183794 45.15 46.10 45.15 45.35 0.10 0.22% 45.35 4 45.40 5 18.74
2018-01-22 5243 584524 394 26524941 45.30 45.75 45.05 45.40 0.05 0.11% 45.40 30 45.60 3 18.76
2018-01-23 5243 1588420 926 72148050 45.45 46.25 44.90 44.90 0.50 -1.1% 44.90 53 45.00 5 18.55
2018-01-24 5243 990350 716 44543269 44.90 45.40 44.75 45.15 0.25 0.56% 45.10 11 45.20 16 18.66
2018-01-25 5243 686400 408 31117450 45.40 45.70 45.00 45.00 0.15 -0.33% 45.00 16 45.10 3 18.60
2018-01-26 5243 576527 352 25853581 45.20 45.25 44.60 44.75 0.25 -0.56% 44.70 17 44.75 1 18.49
2018-01-29 5243 443600 243 19938850 45.00 45.20 44.75 44.80 0.05 0.11% 44.80 9 44.85 2 18.51
2018-01-30 5243 1598820 1017 70521734 44.75 44.90 43.50 43.85 0.95 -2.12% 43.80 8 43.85 1 18.12
2018-01-31 5243 1057350 716 45667874 43.70 43.70 43.05 43.25 0.60 -1.37% 43.25 10 43.30 2 17.87
2018-02-01 5243 834906 569 36219122 43.60 43.85 43.05 43.20 0.05 -0.12% 43.20 5 43.25 3 17.85
2018-02-02 5243 1074342 628 45958590 43.05 43.25 42.40 42.80 0.40 -0.93% 42.60 3 42.80 10 17.69
2018-02-05 5243 592575 386 24834926 41.30 42.50 41.30 42.35 0.45 -1.05% 42.30 11 42.35 2 17.50
2018-02-06 5243 3138900 1581 122974890 41.00 41.20 38.15 38.25 4.10 -9.68% 38.25 15 38.30 1 15.81
2018-02-07 5243 1513100 1046 58599590 39.40 39.40 38.20 38.30 0.05 0.13% 38.30 17 38.40 1 15.83
2018-02-08 5243 1117191 645 42210608 38.30 38.55 37.50 37.55 0.75 -1.96% 37.50 119 37.65 1 15.52
2018-02-09 5243 5146050 2350 175357700 34.50 34.80 33.80 34.10 3.45 -9.19% 34.10 13 34.15 8 14.09
2018-02-12 5243 2937400 1479 100693708 34.95 34.95 33.90 34.50 0.40 1.17% 34.50 6 34.55 4 14.26
2018-02-21 5243 2565049 1399 93739687 35.40 37.60 35.30 37.40 2.90 8.41% 37.40 5 37.45 14 15.45
2018-02-22 5243 2996340 1603 115800606 37.30 39.80 36.60 38.90 1.50 4.01% 38.85 1 38.90 1 16.07
2018-02-23 5243 1702150 897 66417100 38.90 39.50 38.70 39.00 0.10 0.26% 39.00 2 39.05 2 16.12
2018-02-26 5243 1509099 862 59699408 39.20 40.10 39.20 39.45 0.45 1.15% 39.35 10 39.45 10 16.30
2018-02-27 5243 2646003 1325 106753523 39.60 41.10 39.60 40.10 0.65 1.65% 40.10 21 40.30 3 16.57
2018-03-01 5243 871777 509 34655568 39.60 40.10 39.30 40.05 0.05 -0.12% 40.00 2 40.05 9 16.55
2018-03-02 5243 1010105 728 39357857 39.40 39.65 38.55 38.95 1.10 -2.75% 38.95 14 39.10 3 16.10
2018-03-05 5243 1502700 900 59718900 39.50 40.50 39.05 39.80 0.85 2.18% 39.80 20 40.00 10 16.45
2018-03-06 5243 2362200 1383 96018130 41.00 41.25 40.00 40.25 0.45 1.13% 40.25 41 40.45 6 16.63
2018-03-07 5243 1377329 863 55050344 40.10 40.60 39.35 39.50 0.75 -1.86% 39.50 41 39.65 5 16.32
2018-03-08 5243 821000 502 32695800 39.50 40.20 39.50 39.80 0.30 0.76% 39.75 11 39.80 9 16.45
2018-03-09 5243 1019450 591 40840108 40.15 40.35 39.85 39.90 0.10 0.25% 39.90 1 39.95 2 16.49
2018-03-12 5243 1352100 815 52947540 40.00 40.00 38.65 39.15 0.75 -1.88% 39.15 31 39.20 1 16.18
2018-03-13 5243 892100 535 35595180 39.35 40.50 39.35 39.80 0.65 1.66% 39.75 8 39.80 9 16.45
2018-03-14 5243 437203 257 17385323 39.90 40.00 39.55 39.70 0.10 -0.25% 39.65 10 39.70 8 16.40
2018-03-15 5243 375453 241 14949070 39.70 40.00 39.70 39.70 0.00 0% 39.70 22 39.75 1 16.40
2018-03-20 5243 495336 353 19017466 38.75 38.80 38.00 38.20 0.70 -3.78% 38.20 4 38.30 4 15.79
2018-03-21 5243 309250 228 11902250 38.25 38.75 38.25 38.60 0.40 1.05% 38.50 7 38.70 1 15.95
2018-03-22 5243 797400 579 30999140 39.20 39.45 38.05 38.05 0.55 -1.42% 38.05 4 38.25 1 15.72
2018-03-23 5243 770200 453 28267650 36.50 37.00 36.30 36.95 1.10 -2.89% 36.95 3 37.00 12 15.27
2018-03-26 5243 867150 494 31704425 36.65 36.85 36.35 36.45 0.50 -1.35% 36.45 4 36.55 2 15.06
2018-03-27 5243 478000 350 17890350 37.20 37.65 37.20 37.40 0.95 2.61% 37.40 3 37.45 2 14.96
2018-03-28 5243 526370 358 19600412 37.40 37.50 37.00 37.05 0.35 -0.94% 37.05 28 37.10 1 14.82
2018-03-29 5243 1444000 830 54010500 37.15 38.15 37.00 37.10 0.05 0.13% 37.10 18 37.20 1 14.84
2018-03-30 5243 541020 420 20203995 37.20 37.70 37.10 37.20 0.10 0.27% 37.20 2 37.35 17 14.88
2018-03-31 5243 240100 155 8955330 37.20 37.50 37.20 37.30 0.10 0.27% 37.30 1 37.35 6 14.92
2018-04-02 5243 320805 223 11993526 37.50 37.55 37.20 37.35 0.05 0.13% 37.30 16 37.35 2 14.94
2018-04-03 5243 418145 221 15437465 37.05 37.10 36.80 36.90 0.45 -1.2% 36.90 20 37.00 21 14.76
2018-04-09 5243 370101 257 13813159 37.50 37.55 37.05 37.35 0.45 1.22% 37.35 19 37.40 3 14.94
2018-04-10 5243 707100 494 25988735 36.90 37.00 36.55 36.55 0.80 -2.14% 36.55 11 36.60 1 14.62
2018-04-11 5243 260004 173 9546952 37.00 37.00 36.50 36.60 0.05 0.14% 36.55 18 36.60 2 14.64
2018-04-12 5243 248880 174 9076710 36.45 36.60 36.40 36.45 0.15 -0.41% 36.45 2 36.60 8 14.58
2018-04-13 5243 218200 163 8005218 36.70 37.00 36.50 36.65 0.20 0.55% 36.55 3 36.65 7 14.66
2018-04-16 5243 454101 264 16400706 36.65 36.65 36.00 36.00 0.65 -1.77% 36.00 177 36.10 1 14.40
2018-04-17 5243 617100 321 21884400 36.00 36.00 35.10 35.10 0.90 -2.5% 35.10 10 35.30 1 14.04
2018-04-18 5243 1439020 680 49418526 35.35 35.40 34.00 34.30 0.80 -2.28% 34.30 13 34.40 3 13.72
2018-04-19 5243 652110 419 22535310 34.30 34.80 34.30 34.45 0.15 0.44% 34.45 2 34.50 1 13.78
2018-04-20 5243 714020 452 24296416 34.30 34.55 33.90 34.00 0.45 -1.31% 33.95 29 34.00 1 13.60
2018-04-23 5243 372480 254 12638012 33.65 34.20 33.65 33.90 0.10 -0.29% 33.85 11 33.95 1 13.56
2018-04-24 5243 1250500 640 40765200 33.60 33.70 32.30 32.50 1.40 -4.13% 32.45 3 32.50 2 13.00
2018-04-25 5243 522120 306 16812684 32.00 32.70 31.95 32.55 0.05 0.15% 32.55 2 32.60 14 13.02
2018-04-26 5243 706020 438 22699096 32.60 32.70 31.60 31.60 0.95 -2.92% 31.60 1 31.80 1 12.64
2018-04-27 5243 265100 178 8450450 31.65 32.10 31.65 32.05 0.45 1.42% 32.00 2 32.05 4 12.82
2018-04-30 5243 611500 469 19886074 32.10 33.05 32.00 32.40 0.35 1.09% 32.40 1 32.45 3 12.96
2018-05-02 5243 393470 277 12844809 32.40 32.95 32.40 32.40 0.00 0% 32.40 7 32.60 1 12.96
2018-05-03 5243 539219 379 17224877 32.40 32.40 31.65 32.20 0.20 -0.62% 32.15 11 32.20 4 12.88
2018-05-04 5243 387400 293 12344180 32.10 32.10 31.70 31.80 0.40 -1.24% 31.80 5 31.90 1 12.72
2018-05-07 5243 497211 365 15898656 31.95 32.30 31.80 31.95 0.15 0.47% 31.95 6 32.05 3 12.78
2018-05-08 5243 442000 338 14452550 32.00 33.00 32.00 32.90 0.95 2.97% 32.85 6 32.95 11 13.16
2018-05-09 5243 419124 278 13809483 32.90 33.35 32.70 33.00 0.10 0.3% 32.85 2 33.00 15 13.20
2018-05-10 5243 532081 305 17501223 33.25 33.25 32.55 33.00 0.00 0% 32.90 3 33.00 5 13.20
2018-05-11 5243 312100 219 10328050 33.05 33.30 33.00 33.20 0.20 0.61% 33.15 2 33.20 7 14.25
2018-05-14 5243 563070 377 19043164 33.45 34.15 33.40 33.95 0.75 2.26% 33.95 7 34.00 2 14.57
2018-05-15 5243 393000 272 13272250 34.20 34.20 33.50 33.60 0.35 -1.03% 33.60 16 33.70 1 14.42
2018-05-16 5243 370000 251 12403300 33.90 33.90 33.20 33.25 0.35 -1.04% 33.25 8 33.30 2 14.27
2018-05-17 5243 290300 203 9702619 33.30 33.65 33.10 33.40 0.15 0.45% 33.40 2 33.45 1 14.33
2018-05-18 5243 340250 206 11306100 33.65 33.65 33.00 33.05 0.35 -1.05% 33.05 21 33.10 1 14.18
2018-05-21 5243 477016 283 15964295 33.20 33.90 33.20 33.80 0.75 2.27% 33.75 2 33.80 5 14.51
2018-05-22 5243 434368 331 14898681 34.00 34.80 33.80 33.85 0.05 0.15% 33.85 1 34.00 2 14.53
2018-05-23 5243 431100 327 14328980 34.00 34.00 33.00 33.30 0.55 -1.62% 33.30 17 33.35 2 14.29
2018-05-24 5243 519100 328 17297180 33.45 33.65 32.95 33.30 0.00 0% 33.25 12 33.45 2 14.29
2018-05-25 5243 456162 303 15229318 33.30 33.60 33.25 33.30 0.00 0% 33.30 8 33.45 1 14.29
2018-05-28 5243 199006 138 6665662 33.80 33.80 33.35 33.55 0.25 0.75% 33.55 2 33.60 16 14.40
2018-05-29 5243 340057 162 11376516 33.55 33.80 33.40 33.40 0.15 -0.45% 33.40 22 33.45 25 14.33
2018-05-30 5243 381200 220 12587827 33.40 33.40 32.90 33.05 0.35 -1.05% 33.05 29 33.15 5 14.18
2018-05-31 5243 336304 216 11168521 33.35 33.35 33.10 33.15 0.10 0.3% 33.15 12 33.20 1 14.23
2018-06-01 5243 411000 261 13798250 33.15 33.85 33.15 33.70 0.55 1.66% 33.65 1 33.70 7 14.46
2018-06-04 5243 2376217 1105 83190629 34.15 36.40 34.05 36.25 2.55 7.57% 36.25 17 36.30 9 15.56
2018-06-05 5243 1321800 818 47019898 36.30 36.40 35.15 35.55 0.70 -1.93% 35.45 1 35.55 2 15.26
2018-06-06 5243 574100 346 20319199 35.90 35.90 35.20 35.40 0.15 -0.42% 35.35 5 35.50 7 15.19
2018-06-08 5243 862000 522 31125450 36.30 36.40 35.80 35.80 0.70 1.13% 35.80 1 35.95 2 15.36
2018-06-11 5243 825100 411 29143075 35.75 35.90 35.05 35.20 0.60 -1.68% 35.15 40 35.20 1 15.11
2018-06-12 5243 458200 266 16149709 35.20 35.60 35.10 35.20 0.00 0% 35.15 1 35.20 5 15.11
2018-06-13 5243 393000 223 13860100 35.55 35.55 35.15 35.20 0.00 0% 35.20 4 35.30 5 15.11
2018-06-14 5243 336000 190 11741450 35.20 35.20 34.75 34.80 0.40 -1.14% 34.80 2 34.85 2 14.94
2018-06-15 5243 435327 277 15433942 35.10 35.75 35.10 35.50 0.70 2.01% 35.40 4 35.55 14 15.24
2018-06-19 5243 361344 213 12615585 35.50 35.50 34.65 34.65 0.85 -2.39% 34.65 23 34.80 1 14.87
2018-06-20 5243 611300 370 20727100 34.50 34.65 33.50 33.95 0.70 -2.02% 33.90 14 33.95 1 14.57
2018-06-21 5243 9959854 3939 365845201 34.40 37.30 34.40 37.30 3.35 9.87% 37.30 866 0.00 0 16.01
2018-06-22 5243 9844458 5004 367356881 37.65 37.80 36.75 37.50 0.20 0.54% 37.45 8 37.50 17 16.09
2018-06-25 5243 2688500 1574 98172250 37.80 37.80 35.25 35.25 2.25 -6% 35.25 31 35.30 5 15.13
2018-06-26 5243 1189029 716 42270334 35.10 36.25 35.10 35.50 0.25 0.71% 35.50 9 35.60 1 15.24
2018-06-27 5243 775332 491 27406549 35.95 36.10 35.10 35.10 0.40 -1.13% 35.10 26 35.15 9 15.06
2018-06-28 5243 1964174 1015 67592149 35.15 35.35 33.80 33.90 1.20 -3.42% 33.90 6 33.95 2 14.55
2018-06-29 5243 2442744 1590 86819928 34.50 36.10 34.30 35.40 1.50 4.42% 35.40 12 35.50 13 15.19
2018-07-02 5243 1325100 864 47348709 35.00 36.05 35.00 35.55 0.15 0.42% 35.55 9 35.60 8 15.26
2018-07-03 5243 938010 612 33592410 35.95 36.40 35.30 35.50 0.05 -0.14% 35.50 3 35.65 1 15.24
2018-07-04 5243 533200 357 18906950 35.60 36.00 34.85 34.95 0.55 -1.55% 34.95 12 35.10 3 15.00
2018-07-05 5243 827027 438 28637883 35.10 35.30 34.00 34.10 0.85 -2.43% 34.10 9 34.30 2 14.64
2018-07-06 5243 691050 406 23553539 34.60 34.80 33.80 34.15 0.05 0.15% 34.10 8 34.20 3 14.66
2018-07-09 5243 255125 151 8758593 34.25 34.50 34.20 34.20 0.05 0.15% 34.20 1 34.30 2 14.68
2018-07-10 5243 704505 490 24739428 34.35 35.60 34.35 35.10 0.90 2.63% 35.10 6 35.15 8 15.06
2018-07-11 5243 508450 275 17834409 35.05 35.40 34.85 35.05 0.05 -0.14% 34.95 3 35.10 6 15.04
2018-07-12 5243 322000 173 11332050 35.00 35.40 35.00 35.15 0.10 0.29% 35.10 25 35.25 1 15.09
2018-07-13 5243 2305276 1372 83536405 35.50 37.00 35.45 36.80 1.65 4.69% 36.80 28 36.85 16 15.79
2018-07-16 5243 5731428 3473 214742064 36.50 38.35 36.20 37.65 0.85 2.31% 37.65 42 37.70 67 16.16
2018-07-17 5243 2173142 1476 81773617 37.80 38.10 37.50 37.50 0.15 -0.4% 37.50 15 37.55 7 16.09
2018-07-18 5243 1435401 957 53524944 37.90 37.90 36.95 37.05 0.45 -1.2% 37.05 9 37.10 22 15.90
2018-07-19 5243 779050 519 28858565 37.10 37.50 36.65 36.80 0.25 -0.67% 36.80 29 36.85 2 15.79
2018-07-20 5243 609350 383 22388976 36.85 37.05 36.55 36.60 0.20 -0.54% 36.60 8 36.65 3 15.71
2018-07-23 5243 934645 610 33423477 36.60 36.60 35.25 35.40 1.20 -3.28% 35.40 16 35.50 5 15.19
2018-07-24 5243 483049 317 17372523 35.50 36.25 35.50 36.20 0.80 2.26% 36.20 1 36.25 4 15.54
2018-07-25 5243 405699 246 14695833 36.25 36.40 36.00 36.25 0.05 0.14% 36.20 19 36.25 5 15.56
2018-07-26 5243 684000 428 24935900 36.45 36.85 36.15 36.20 0.05 -0.14% 36.20 12 36.30 3 15.54
2018-07-27 5243 630182 393 23137391 36.50 36.95 36.40 36.95 0.75 2.07% 36.90 3 36.95 26 15.86
2018-07-30 5243 449028 243 16428637 36.95 36.95 36.35 36.50 0.45 -1.22% 36.50 15 36.60 3 15.67
2018-07-31 5243 406600 241 14880250 36.70 36.80 36.40 36.65 0.15 0.41% 36.60 11 36.65 4 15.73
2018-08-01 5243 1397400 718 51862648 37.30 37.65 36.65 37.40 0.75 2.05% 37.35 14 37.45 20 16.05
2018-08-02 5243 1141200 609 42278708 37.70 37.80 36.70 36.95 0.45 -1.2% 36.95 21 37.00 10 15.86
2018-08-03 5243 4021203 2143 151714293 38.00 38.30 37.30 37.50 0.55 1.49% 37.50 8 37.55 15 16.09
2018-08-06 5243 705527 426 26246499 37.55 37.55 37.00 37.20 0.30 -0.8% 37.15 2 37.20 16 15.97
2018-08-07 5243 714050 352 26727775 37.75 37.75 37.10 37.30 0.10 0.27% 37.20 7 37.35 20 16.01
2018-08-08 5243 1191125 739 44687574 37.50 37.85 37.25 37.30 0.00 0% 37.30 19 37.35 7 16.01
2018-08-09 5243 674062 373 24914998 37.35 37.35 36.55 36.85 0.45 -1.21% 36.85 20 36.90 1 15.82
2018-08-10 5243 459254 244 16933998 37.00 37.15 36.70 36.70 0.15 -0.41% 36.70 25 36.75 4 17.23
2018-08-13 5243 1581805 893 56315525 36.50 36.50 35.05 35.45 1.25 -3.41% 35.45 5 35.50 2 16.64
2018-08-14 5243 789266 518 27611294 35.50 35.80 34.65 34.90 0.55 -1.55% 34.90 11 34.95 1 16.38
2018-08-15 5243 524150 332 18240600 35.10 35.20 34.60 34.70 0.20 -0.57% 34.70 8 34.80 1 16.29
2018-08-16 5243 593300 373 20638940 34.75 35.20 34.55 34.70 0.00 0% 34.70 7 34.75 2 16.29
2018-08-17 5243 530364 259 18541190 35.00 35.20 34.70 34.70 0.00 0% 34.70 53 34.80 5 16.29
2018-08-20 5243 912630 486 31262634 34.65 34.70 34.05 34.05 0.65 -1.87% 34.05 51 34.10 1 15.99
2018-08-21 5243 337450 215 11612781 33.90 34.90 33.90 34.80 0.75 2.2% 34.75 1 34.80 1 16.34
2018-08-22 5243 377302 199 13146304 34.95 35.15 34.55 34.85 0.05 0.14% 34.80 5 34.85 44 16.36
2018-08-23 5243 497100 256 17224590 34.80 34.80 34.50 34.55 0.30 -0.86% 34.50 31 34.60 3 16.22
2018-08-24 5243 699400 387 24022609 34.45 34.55 34.10 34.30 0.25 -0.72% 34.30 14 34.35 11 16.10
2018-08-27 5243 457443 248 15047184 33.00 33.10 32.50 33.00 0.00 -3.79% 33.00 48 33.05 2 15.49
2018-08-28 5243 312200 179 10315400 33.00 33.20 32.90 33.00 0.00 0% 32.95 23 33.00 7 15.49
2018-08-29 5243 300025 170 9949537 32.90 33.30 32.90 33.30 0.30 0.91% 33.30 1 33.35 15 15.63
2018-08-30 5243 424258 230 14140780 33.25 33.50 33.25 33.30 0.00 0% 33.30 4 33.40 9 15.63
2018-08-31 5243 272250 139 9006824 33.15 33.20 33.00 33.05 0.25 -0.75% 33.05 6 33.10 7 15.52
2018-09-03 5243 344515 194 11322495 33.00 33.00 32.80 32.85 0.20 -0.61% 32.85 21 32.95 4 15.42
2018-09-04 5243 309205 165 10172315 32.75 33.15 32.75 32.95 0.10 0.3% 32.95 37 33.00 1 15.47
2018-09-05 5243 282500 164 9316300 32.80 33.20 32.80 32.90 0.05 -0.15% 32.90 25 32.95 1 15.45
2018-09-06 5243 240150 140 7887915 32.80 33.00 32.70 32.85 0.05 -0.15% 32.85 3 32.95 2 15.42
2018-09-07 5243 866050 427 27937825 32.20 32.50 32.05 32.05 0.80 -2.44% 32.05 57 32.10 2 15.05
2018-09-10 5243 879800 453 27448789 32.00 32.10 30.20 30.65 1.40 -4.37% 30.65 75 30.70 19 14.39
2018-09-11 5243 512102 301 15669613 30.50 30.95 30.35 30.80 0.15 0.49% 30.80 2 30.90 2 14.46
2018-09-12 5243 370274 166 11374216 30.75 30.95 30.60 30.80 0.00 0% 30.80 3 30.85 3 14.46
2018-09-13 5243 519000 314 16015100 30.70 31.15 30.65 30.65 0.15 -0.49% 30.60 42 30.70 3 14.39
2018-09-14 5243 302386 203 9432531 30.55 31.50 30.55 31.30 0.65 2.12% 31.30 11 31.40 6 14.69
2018-09-17 5243 393014 223 12130191 30.90 31.10 30.70 30.95 0.35 -1.12% 30.90 1 31.00 4 14.53
2018-09-18 5243 573050 269 17492930 30.75 30.95 30.40 30.40 0.55 -1.78% 30.40 44 30.50 3 14.27
2018-09-19 5243 530150 325 16232019 30.40 30.90 30.40 30.70 0.30 0.99% 30.65 4 30.70 4 14.41
2018-09-20 5243 495500 256 15175649 30.75 30.80 30.55 30.70 0.00 0% 30.55 33 30.70 2 14.41
2018-09-21 5243 514603 271 15767561 30.75 30.90 30.55 30.70 0.00 0% 30.65 35 30.70 1 14.41
2018-09-25 5243 462000 242 14226100 30.80 31.15 30.45 30.95 0.25 0.81% 30.75 2 30.95 5 14.53
2018-09-26 5243 884400 638 27800840 31.15 31.85 31.15 31.60 0.65 2.1% 31.55 1 31.65 5 14.84
2018-09-27 5243 312100 170 9760950 31.55 31.55 31.10 31.25 0.35 -1.11% 31.25 1 31.35 3 14.67
2018-09-28 5243 1391100 498 42893453 31.25 31.25 30.55 30.60 0.65 -2.08% 30.60 2 30.65 3 14.37
2018-10-01 5243 644200 448 19944760 30.65 31.30 30.60 31.30 0.70 2.29% 31.25 12 31.30 10 14.69
2018-10-02 5243 1380312 829 42657539 31.65 31.65 30.65 30.70 0.60 -1.92% 30.70 13 30.75 5 14.41
2018-10-03 5243 452005 270 13931605 30.90 31.05 30.70 30.80 0.10 0.33% 30.75 7 30.80 3 14.46
2018-10-04 5243 652000 341 20009600 30.90 30.95 30.55 30.75 0.05 -0.16% 30.70 6 30.75 6 14.44
2018-10-05 5243 1318200 480 39699790 30.50 30.60 29.85 30.00 0.75 -2.44% 30.00 20 30.05 18 14.08
2018-10-08 5243 535214 247 16048076 30.35 30.35 29.85 30.00 0.00 0% 29.95 31 30.00 2 14.08
2018-10-09 5243 497832 236 14977091 30.25 30.50 29.95 29.95 0.05 -0.17% 29.95 11 30.00 2 14.06
2018-10-11 5243 2092800 799 58988100 29.75 29.75 27.00 27.00 2.95 -9.85% 27.00 106 27.05 4 12.68
2018-10-12 5243 815054 443 22187555 26.50 28.00 26.45 27.80 0.80 2.96% 27.80 41 27.85 4 13.05
2018-10-15 5243 431120 271 12025570 27.30 28.65 27.20 27.80 0.00 0% 27.80 2 27.95 2 13.05
2018-10-16 5243 398096 254 11204395 27.80 28.45 27.80 28.00 0.20 0.72% 28.00 6 28.15 1 13.15
2018-10-17 5243 906054 605 25908126 28.40 29.00 28.10 28.55 0.55 1.96% 28.50 4 28.60 3 13.40
2018-10-18 5243 536710 303 15053630 28.45 28.60 27.80 27.80 0.75 -2.63% 27.75 25 27.80 1 13.05
2018-10-19 5243 393205 256 10725377 27.65 27.65 26.65 27.45 0.35 -1.26% 27.45 11 27.50 11 12.89
2018-10-22 5243 312000 186 8630900 27.60 28.00 27.20 27.70 0.25 0.91% 27.65 2 27.75 1 13.00
2018-10-23 5243 260000 120 7110650 27.50 27.65 27.25 27.25 0.45 -1.62% 27.25 14 27.40 5 12.79
2018-10-24 5243 1583040 843 44057451 27.40 28.15 27.40 27.55 0.30 1.1% 27.55 4 27.65 1 12.93
2018-10-25 5243 2038220 1265 56685932 26.50 28.40 26.50 27.55 0.00 0% 27.55 53 27.60 7 12.93
2018-10-26 5243 1311000 759 36524400 27.85 28.30 27.45 27.95 0.40 1.45% 27.90 2 27.95 17 13.12
2018-10-29 5243 822140 502 22907870 28.50 28.65 27.40 27.40 0.55 -1.97% 27.40 22 27.45 9 12.86
2018-10-30 5243 728364 421 19633095 27.40 27.40 26.65 26.95 0.45 -1.64% 26.95 12 27.00 5 12.65
2018-10-31 5243 628050 371 17343497 27.20 27.85 27.20 27.70 0.75 2.78% 27.70 8 27.75 3 13.00
2018-11-01 5243 452050 279 12649544 27.90 28.20 27.70 27.90 0.20 0.72% 27.90 1 27.95 1 13.10
2018-11-02 5243 1410100 936 40341485 28.05 28.95 28.05 28.65 0.75 2.69% 28.65 5 28.70 16 13.45
2018-11-05 5243 2289605 1472 67981596 29.10 30.20 28.90 29.30 0.65 2.27% 29.25 24 29.30 5 13.76
2018-11-06 5243 984230 668 28925088 29.35 30.20 28.85 29.05 0.25 -0.85% 29.00 1 29.05 5 13.64
2018-11-07 5243 654149 419 19291095 29.60 29.85 29.10 29.50 0.45 1.55% 29.45 14 29.50 2 13.85
2018-11-08 5243 1212400 569 35876850 29.95 30.10 29.15 30.05 0.55 1.86% 30.00 24 30.05 37 14.66
2018-11-09 5243 3880842 1552 116728231 30.05 30.35 29.85 30.20 0.15 0.5% 30.20 34 30.25 1 14.73
2018-11-12 5243 4431510 1640 132806197 30.15 30.50 29.50 29.50 0.70 -2.32% 29.50 3 29.55 11 14.39
2018-11-13 5243 1268042 674 36305318 28.50 28.95 28.30 28.75 0.75 -2.54% 28.75 1 28.80 16 14.02
2018-11-14 5243 1168130 567 34190065 28.90 29.65 28.80 29.40 0.65 2.26% 29.35 2 29.40 2 14.34
2018-11-16 5243 448000 248 13092500 29.35 29.60 29.05 29.20 0.10 -0.68% 29.15 15 29.20 3 14.24
2018-11-19 5243 763150 480 22738200 29.20 30.10 29.20 29.90 0.70 2.4% 29.85 2 29.95 2 14.59
2018-11-20 5243 735030 474 22144365 29.85 30.40 29.65 29.95 0.05 0.17% 29.95 15 30.00 4 14.61
2018-11-21 5243 519850 305 15604600 29.50 30.45 29.50 30.00 0.05 0.17% 30.00 8 30.10 1 14.63
2018-11-22 5243 834400 462 24801359 30.00 30.55 29.20 29.60 0.40 -1.33% 29.55 1 29.60 1 14.44
2018-11-23 5243 513211 258 15082203 29.60 29.85 29.15 29.20 0.40 -1.35% 29.20 5 29.30 1 14.24
2018-11-26 5243 241150 185 7123425 29.45 29.85 29.35 29.60 0.40 1.37% 29.55 2 29.60 36 14.44
2018-11-27 5243 514046 299 15349225 29.75 30.20 29.55 29.95 0.35 1.18% 29.80 1 29.95 16 14.61
2018-11-28 5243 895000 500 27049650 30.00 30.40 29.90 30.40 0.45 1.5% 30.35 13 30.40 86 14.83
2018-11-29 5243 572000 411 17414850 30.85 30.90 30.00 30.15 0.25 -0.82% 30.10 1 30.15 1 14.71
2018-11-30 5243 426000 236 12869950 30.15 30.45 30.05 30.20 0.05 0.17% 30.20 6 30.25 6 14.73
2018-12-03 5243 1685305 1039 52414173 30.65 31.50 30.65 31.00 0.80 2.65% 31.00 19 31.10 17 15.12
2018-12-04 5243 1327130 645 41971680 31.20 32.10 31.20 31.45 0.45 1.45% 31.40 23 31.45 4 15.34
2018-12-05 5243 696500 405 21501799 30.80 31.50 30.45 31.10 0.35 -1.11% 31.00 2 31.10 5 15.17
2018-12-06 5243 792015 458 24054466 30.75 31.00 29.90 30.65 0.45 -1.45% 30.30 1 30.65 2 14.95
2018-12-07 5243 483025 314 14768315 30.60 30.95 30.20 30.70 0.05 0.16% 30.65 4 30.70 16 14.98
2018-12-10 5243 587200 306 17616779 30.00 30.70 29.65 30.10 0.60 -1.95% 29.85 2 30.10 7 14.68
2018-12-11 5243 340010 199 10320501 30.25 30.80 30.05 30.15 0.05 0.17% 30.15 6 30.20 13 14.71
2018-12-12 5243 812195 437 24794767 30.20 30.85 30.15 30.70 0.55 1.82% 30.70 23 30.75 6 14.98
2018-12-13 5243 229400 152 7033690 30.90 30.90 30.40 30.80 0.10 0.33% 30.55 3 30.80 4 15.02
2018-12-14 5243 416005 264 12789805 30.95 31.30 30.45 30.80 0.00 0% 30.75 4 30.80 13 15.02
2018-12-17 5243 677595 400 21045720 31.00 31.30 30.70 31.30 0.50 1.62% 31.20 4 31.30 21 15.27
2018-12-18 5243 784004 499 24457075 31.30 31.35 30.90 31.30 0.00 0% 31.10 1 31.30 9 15.27
2018-12-19 5243 528105 301 16613588 31.30 32.00 30.95 30.95 0.35 -1.12% 30.95 8 31.10 1 15.10
2018-12-20 5243 293515 183 9021938 31.00 31.25 30.30 30.65 0.30 -0.97% 30.65 15 30.70 2 14.95
2018-12-21 5243 367015 214 11107757 30.80 30.80 29.90 30.25 0.40 -1.31% 30.25 7 30.35 10 14.76
2018-12-22 5243 233245 121 7172518 30.30 31.10 30.00 31.10 0.85 2.81% 30.25 1 31.20 22 15.17
2018-12-24 5243 264005 156 8158903 31.00 31.00 30.60 30.95 0.15 -0.48% 30.90 2 30.95 12 15.10
2018-12-25 5243 249050 180 7591070 30.50 30.80 30.30 30.35 0.60 -1.94% 30.35 63 30.60 1 14.80
2018-12-26 5243 271100 134 8247320 30.65 31.00 30.05 30.30 0.05 -0.16% 30.05 45 30.30 2 14.78
2018-12-27 5243 233100 179 7166259 30.60 30.95 30.60 30.80 0.50 1.65% 30.75 1 30.80 11 15.02
2018-12-28 5243 177000 132 5407950 30.70 30.80 30.35 30.65 0.15 -0.49% 30.50 5 30.65 2 14.95