大成(1210)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　33.65
0
0%		33.30
-0.35
-1.04%		33.55
0.25
0.75%		33.40
-0.15
-0.45%		 　34.00
0.6
1.8%		34.05
0.05
0.15%		34.20
0.15
0.44%		34.20
0
0%		34.05
-0.15
-0.44%		 　33.75
-0.3
-0.88%		33.70
-0.05
-0.15%		34.65
0.95
2.82%		34.50
-0.15
-0.43%		34.45
-0.05
-0.14%		 　34.60
0.15
0.44%		34.50
-0.1
-0.29%		34.35
-0.15
-0.43%		34.30
-0.05
-0.15%		34.50
0.2
0.58%		 　34.30
-0.2
-0.58%		34.20
-0.1
-0.29%		34.00
-0.2
-0.58%		34.11
2 月33.80
-0.2
-0.59%		33.70
-0.1
-0.3%		 　33.40
-0.3
-0.89%		31.85
-1.55
-4.64%		32.20
0.35
1.1%		32.30
0.1
0.31%		32.45
0.15
0.46%		 　32.30
-0.15
-0.46%		 　　　　　　　32.95
0.65
2.01%		32.80
-0.15
-0.46%		32.75
-0.05
-0.15%		 　34.30
1.55
4.73%		33.95
-0.35
-1.02%		 33.4
3 月34.95
1
2.95%		35.90
0.95
2.72%		 　35.20
-0.7
-1.95%		35.50
0.3
0.85%		35.65
0.15
0.42%		36.15
0.5
1.4%		36.00
-0.15
-0.41%		 　35.55
-0.45
-1.25%		35.40
-0.15
-0.42%		35.30
-0.1
-0.28%		35.20
-0.1
-0.28%		 　　　35.60
0.4
1.14%		35.45
-0.15
-0.42%		35.00
-0.45
-1.27%		34.10
-0.9
-2.57%		 　34.40
0.3
0.88%		34.85
0.45
1.31%		34.60
-0.25
-0.72%		34.55
-0.05
-0.14%		34.30
-0.25
-0.72%		34.55
0.25
0.73%		35.16
4 月 34.75
0.2
0.58%		34.70
-0.05
-0.14%		 　　　　35.05
0.35
1.01%		35.25
0.2
0.57%		34.80
-0.45
-1.28%		34.95
0.15
0.43%		34.85
-0.1
-0.29%		 　34.80
-0.05
-0.14%		34.85
0.05
0.14%		34.00
-0.85
-2.44%		34.20
0.2
0.59%		34.40
0.2
0.58%		 　35.75
1.35
3.92%		35.75
0
0%		36.30
0.55
1.54%		36.25
-0.05
-0.14%		37.25
1
2.76%		 　38.35
1.1
2.95%		 35.53
5 月　37.75
-0.6
-1.56%		37.10
-0.65
-1.72%		37.65
0.55
1.48%		 　37.80
0.15
0.4%		37.70
-0.1
-0.26%		37.55
-0.15
-0.4%		37.65
0.1
0.27%		37.35
-0.3
-0.8%		 　37.60
0.25
0.67%		39.95
2.35
6.25%		41.50
1.55
3.88%		41.20
-0.3
-0.72%		40.35
-0.85
-2.06%		 　39.80
-0.55
-1.36%		39.35
-0.45
-1.13%		39.35
0
0%		39.35
0
0%		39.40
0.05
0.13%		 　39.40
0
0%		39.00
-0.4
-1.02%		38.65
-0.35
-0.9%		38.75
0.1
0.26%		38.8
6 月39.45
0.7
1.81%		 　39.75
0.3
0.76%		39.45
-0.3
-0.75%		39.80
0.35
0.89%		 39.70
-0.1
-0.25%		 　39.80
0.1
0.25%		39.80
0
0%		39.50
-0.3
-0.75%		39.30
-0.2
-0.51%		39.10
-0.2
-0.51%		 　　39.35
0.25
0.64%		39.60
0.25
0.64%		42.00
2.4
6.06%		41.35
-0.65
-1.55%		 　40.60
-0.75
-1.81%		41.05
0.45
1.11%		40.20
-0.85
-2.07%		40.15
-0.05
-0.12%		40.75
0.6
1.49%		 40.03
7 月　40.45
-0.3
-0.74%		39.85
-0.6
-1.48%		39.95
0.1
0.25%		39.55
-0.4
-1%		39.05
-0.5
-1.26%		 　39.75
0.7
1.79%		39.60
-0.15
-0.38%		39.65
0.05
0.13%		40.00
0.35
0.88%		40.10
0.1
0.25%		 　39.95
-0.15
-0.37%		39.70
-0.25
-0.63%		39.55
-0.15
-0.38%		39.50
-0.05
-0.13%		39.40
-0.1
-0.25%		 　39.55
0.15
0.38%		39.60
0.05
0.13%		39.95
0.35
0.88%		40.50
0.55
1.38%		40.20
-0.3
-0.74%		 　39.95
-0.25
-0.62%		39.75
-0.2
-0.5%		39.8
8 月39.80
0.05
0.13%		39.75
-0.05
-0.13%		40.15
0.4
1.01%		 　41.00
0.85
2.12%		41.20
0.2
0.49%		41.15
-0.05
-0.12%		40.70
-0.45
-1.09%		41.00
0.3
0.74%		 　39.75
-1.25
-3.05%		39.70
-0.05
-0.13%		39.25
-0.45
-1.13%		39.45
0.2
0.51%		39.30
-0.15
-0.38%		 　39.10
-0.2
-0.51%		38.85
-0.25
-0.64%		39.35
0.5
1.29%		39.65
0.3
0.76%		39.60
-0.05
-0.13%		 　40.70
1.1
2.78%		40.70
0
0%		41.25
0.55
1.35%		41.60
0.35
0.85%		41.80
0.2
0.48%		40.2
9 月 　41.75
-0.05
-0.12%		41.40
-0.35
-0.84%		37.00
-4.4
-10.63%		36.70
-0.3
-0.81%		36.20
-0.5
-1.36%		 　35.35
-0.85
-2.35%		36.05
0.7
1.98%		35.95
-0.1
-0.28%		36.70
0.75
2.09%		37.00
0.3
0.82%		 　36.50
-0.5
-1.35%		36.95
0.45
1.23%		37.25
0.3
0.81%		37.40
0.15
0.4%		37.80
0.4
1.07%		 　　37.15
-0.65
-1.72%		37.35
0.2
0.54%		37.40
0.05
0.13%		37.75
0.35
0.94%		 37.45
10 月37.75
0
0%		37.35
-0.4
-1.06%		36.95
-0.4
-1.07%		36.90
-0.05
-0.14%		36.30
-0.6
-1.63%		 　36.15
-0.15
-0.41%		36.25
0.1
0.28%		 34.00
-2.25
-6.21%		34.15
0.15
0.44%		 　33.40
-0.75
-2.2%		33.65
0.25
0.75%		33.15
-0.5
-1.49%		33.00
-0.15
-0.45%		31.40
-1.6
-4.85%		 　31.40
0
0%		31.30
-0.1
-0.32%		31.20
-0.1
-0.32%		30.10
-1.1
-3.53%		30.25
0.15
0.5%		 　29.15
-1.1
-3.64%		29.15
0
0%		30.10
0.95
3.26%		33.23
11 月30.60
0.5
1.66%		31.00
0.4
1.31%		 　31.10
0.1
0.32%		31.00
-0.1
-0.32%		31.20
0.2
0.65%		31.50
0.3
0.96%		30.60
-0.9
-2.86%		 　30.50
-0.1
-0.33%		30.50
0
0%		30.50
0
0%		 31.45
0.95
3.11%		 　32.05
0.6
1.91%		31.70
-0.35
-1.09%		31.70
0
0%		31.75
0.05
0.16%		31.60
-0.15
-0.47%		 　31.40
-0.2
-0.63%		31.25
-0.15
-0.48%		32.35
1.1
3.52%		32.25
-0.1
-0.31%		32.35
0.1
0.31%		 31.4
12 月　　32.90
0.55
1.7%		32.60
-0.3
-0.91%		32.50
-0.1
-0.31%		32.15
-0.35
-1.08%		32.15
0
0%		 　31.75
-0.4
-1.24%		31.85
0.1
0.31%		32.10
0.25
0.78%		33.00
0.9
2.8%		33.95
0.95
2.88%		 　34.35
0.4
1.18%		32.80
-1.55
-4.51%		32.75
-0.05
-0.15%		33.00
0.25
0.76%		33.00
0
0%		34.30
1.3
3.94%		 34.40
0.1
0.29%		33.90
-0.5
-1.45%		33.40
-0.5
-1.47%		33.45
0.05
0.15%		33.50
0.05
0.15%		　　　33.1

說明:最高漲幅:6.25%最低跌幅:-10.63% 最高價:42.00最低價:29.15平均價:36.07,灰色底表示週末,漲135天(64.35)元,跌149天(-60.9)元,平盤21天
6%=2,5%=2,4%=5,3%=17,2%=17,1%=54,0%=59,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=18,-6%=58,-7%=60,

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 1210 1033289 726 34738752 33.70 33.80 33.55 33.65 0.10 0% 33.65 23 33.70 22 11.52
2018-01-03 1210 1508370 896 50410007 33.70 33.70 33.25 33.30 0.35 -1.04% 33.30 28 33.35 5 11.40
2018-01-04 1210 1086136 683 36231822 33.35 33.55 33.20 33.55 0.25 0.75% 33.40 6 33.55 112 11.49
2018-01-05 1210 771122 458 25699542 33.50 33.50 33.20 33.40 0.15 -0.45% 33.40 2 33.45 39 11.44
2018-01-08 1210 2441310 1207 82707467 33.45 34.10 33.45 34.00 0.60 1.8% 33.95 34 34.00 126 11.64
2018-01-09 1210 1144876 720 38912139 34.15 34.20 33.80 34.05 0.05 0.15% 34.00 33 34.05 13 11.66
2018-01-10 1210 1797428 1104 61354982 34.15 34.40 33.90 34.20 0.15 0.44% 34.15 17 34.20 16 11.71
2018-01-11 1210 1239887 804 42242158 34.20 34.25 33.90 34.20 0.00 0% 34.10 2 34.20 102 11.71
2018-01-12 1210 920418 558 31349462 34.20 34.25 34.00 34.05 0.15 -0.44% 34.00 76 34.05 4 11.66
2018-01-15 1210 845768 474 28643692 34.10 34.15 33.75 33.75 0.30 -0.88% 33.75 50 33.80 27 11.56
2018-01-16 1210 731600 481 24607110 33.70 33.75 33.55 33.70 0.05 -0.15% 33.70 29 33.75 28 11.54
2018-01-17 1210 3467446 1755 119493322 34.00 34.80 33.95 34.65 0.95 2.82% 34.60 16 34.65 31 11.87
2018-01-18 1210 2067787 1006 71581965 34.80 34.95 34.30 34.50 0.15 -0.43% 34.45 3 34.50 20 11.82
2018-01-19 1210 1534645 755 53086842 34.80 34.85 34.40 34.45 0.05 -0.14% 34.45 61 34.50 2 11.80
2018-01-22 1210 1448986 734 49887901 34.55 34.65 34.20 34.60 0.15 0.44% 34.55 10 34.60 49 11.85
2018-01-23 1210 574238 360 19801578 34.60 34.65 34.40 34.50 0.10 -0.29% 34.45 13 34.55 15 11.82
2018-01-24 1210 1219653 690 41869836 34.50 34.55 34.10 34.35 0.15 -0.43% 34.30 73 34.40 5 11.76
2018-01-25 1210 811086 487 27828686 34.35 34.50 34.20 34.30 0.05 -0.15% 34.30 37 34.35 10 11.75
2018-01-26 1210 826974 514 28418445 34.50 34.50 34.20 34.50 0.20 0.58% 34.45 1 34.50 167 11.82
2018-01-29 1210 594795 293 20417329 34.50 34.55 34.20 34.30 0.20 -0.58% 34.25 2 34.30 18 11.75
2018-01-30 1210 824290 476 28155310 34.30 34.40 34.00 34.20 0.10 -0.29% 34.15 21 34.20 10 11.71
2018-01-31 1210 644641 436 21881063 33.90 34.15 33.80 34.00 0.20 -0.58% 34.00 13 34.05 3 11.64
2018-02-01 1210 653069 407 22104474 33.90 34.00 33.80 33.80 0.20 -0.59% 33.80 74 33.90 15 11.58
2018-02-02 1210 551563 347 18610387 33.80 33.90 33.60 33.70 0.10 -0.3% 33.70 16 33.75 2 11.54
2018-02-05 1210 708692 485 23585855 33.35 33.50 33.00 33.40 0.30 -0.89% 33.30 47 33.40 3 11.44
2018-02-06 1210 3060387 1513 97802689 32.00 32.45 31.50 31.85 1.55 -4.64% 31.80 110 31.85 15 10.91
2018-02-07 1210 1583265 964 51160325 32.35 32.75 32.05 32.20 0.35 1.1% 32.10 8 32.20 12 11.03
2018-02-08 1210 760146 512 24549863 32.05 32.75 32.05 32.30 0.10 0.31% 32.30 46 32.50 8 11.06
2018-02-09 1210 818432 522 26267687 31.80 32.50 31.70 32.45 0.15 0.46% 32.40 1 32.45 2 11.11
2018-02-12 1210 882039 563 28529905 32.50 32.60 32.25 32.30 0.15 -0.46% 32.30 80 32.40 36 11.06
2018-02-21 1210 873499 696 28648976 32.75 32.95 32.60 32.95 0.65 2.01% 32.90 2 32.95 33 11.28
2018-02-22 1210 669666 414 21915333 32.90 32.95 32.60 32.80 0.15 -0.46% 32.75 6 32.80 4 11.23
2018-02-23 1210 1094891 713 36072461 32.80 33.10 32.70 32.75 0.05 -0.15% 32.70 29 32.75 11 11.22
2018-02-26 1210 2880686 1528 97651658 33.10 34.40 33.05 34.30 1.55 4.73% 34.25 2 34.30 23 11.75
2018-02-27 1210 1962803 1096 67028687 34.45 34.50 33.85 33.95 0.35 -1.02% 33.95 27 34.00 31 11.63
2018-03-01 1210 5969797 2740 206775781 33.80 35.00 33.60 34.95 1.00 2.95% 34.95 7 35.00 568 11.97
2018-03-02 1210 13255805 5608 473345414 34.90 36.65 34.75 35.90 0.95 2.72% 35.85 20 35.90 67 12.29
2018-03-05 1210 6189774 2916 220234340 36.05 36.30 35.00 35.20 0.70 -1.95% 35.20 54 35.30 3 12.05
2018-03-06 1210 3278189 1462 116813428 36.00 36.10 35.30 35.50 0.30 0.85% 35.45 1 35.50 15 12.16
2018-03-07 1210 5564609 2680 200769376 35.75 36.70 35.50 35.65 0.15 0.42% 35.65 7 35.70 2 12.21
2018-03-08 1210 4558931 1911 165067116 35.70 36.60 35.70 36.15 0.50 1.4% 36.10 29 36.15 85 12.38
2018-03-09 1210 2685909 1339 96484362 36.25 36.50 35.60 36.00 0.15 -0.41% 36.00 6 36.05 35 12.33
2018-03-12 1210 3152473 1460 112567972 36.20 36.20 35.10 35.55 0.45 -1.25% 35.50 20 35.55 29 12.17
2018-03-13 1210 3174441 1810 112017264 35.60 35.90 35.00 35.40 0.15 -0.42% 35.35 24 35.40 25 12.12
2018-03-14 1210 1247277 828 44092906 35.40 35.60 35.10 35.30 0.10 -0.28% 35.30 96 35.35 11 12.09
2018-03-15 1210 1306112 588 46029230 35.50 35.50 35.10 35.20 0.10 -0.28% 35.15 30 35.25 18 12.05
2018-03-20 1210 1609011 762 57544974 35.25 36.20 35.20 35.60 0.00 1.14% 35.60 22 35.65 3 12.19
2018-03-21 1210 1263930 654 44954151 35.60 35.80 35.40 35.45 0.15 -0.42% 35.45 1 35.50 3 12.14
2018-03-22 1210 1560861 901 54981885 35.65 35.65 35.00 35.00 0.45 -1.27% 35.00 79 35.05 20 11.99
2018-03-23 1210 2045961 1032 69882007 33.90 34.45 33.75 34.10 0.90 -2.57% 34.10 143 34.15 3 11.68
2018-03-26 1210 1164780 754 40056321 34.10 34.65 34.00 34.40 0.30 0.88% 34.40 2 34.45 5 11.78
2018-03-27 1210 1023048 634 35774852 34.50 35.20 34.50 34.85 0.45 1.31% 34.85 36 35.05 23 11.93
2018-03-28 1210 1073339 660 37387018 34.75 35.10 34.55 34.60 0.25 -0.72% 34.60 40 34.70 3 10.58
2018-03-29 1210 815056 369 28153082 34.65 34.80 34.25 34.55 0.05 -0.14% 34.55 1 34.60 6 10.57
2018-03-30 1210 2053174 557 71029561 34.65 35.30 34.30 34.30 0.25 -0.72% 34.30 62 34.60 2 10.49
2018-03-31 1210 506148 336 17504244 34.65 34.95 34.35 34.55 0.25 0.73% 34.50 7 34.55 17 10.57
2018-04-02 1210 745470 464 25821691 34.55 34.80 34.55 34.75 0.20 0.58% 34.75 14 34.80 50 10.63
2018-04-03 1210 744418 532 25723367 34.65 34.70 34.40 34.70 0.05 -0.14% 34.65 10 34.70 22 10.61
2018-04-09 1210 751005 512 26192375 34.70 35.15 34.50 35.05 0.35 1.01% 35.00 9 35.05 42 10.72
2018-04-10 1210 2124486 1140 75136169 35.15 35.75 35.00 35.25 0.20 0.57% 35.25 20 35.30 4 10.78
2018-04-11 1210 1574163 1078 54797453 35.25 35.25 34.50 34.80 0.45 -1.28% 34.80 7 34.85 11 10.64
2018-04-12 1210 814736 617 28428619 34.95 35.10 34.70 34.95 0.15 0.43% 34.80 2 34.95 65 10.69
2018-04-13 1210 585862 463 20393423 34.95 35.00 34.70 34.85 0.10 -0.29% 34.85 4 34.90 1 10.66
2018-04-16 1210 526881 430 18358591 34.85 34.95 34.70 34.80 0.05 -0.14% 34.75 7 34.80 12 10.64
2018-04-17 1210 1751530 957 61300613 34.90 35.45 34.75 34.85 0.05 0.14% 34.85 18 34.90 6 10.66
2018-04-18 1210 2345494 1378 80425037 34.90 35.00 34.00 34.00 0.85 -2.44% 34.00 59 34.05 7 10.40
2018-04-19 1210 1743434 1040 59550684 34.00 34.40 34.00 34.20 0.20 0.59% 34.20 8 34.25 48 10.46
2018-04-20 1210 1162434 703 39900923 34.20 34.50 34.15 34.40 0.20 0.58% 34.35 18 34.40 7 10.52
2018-04-23 1210 5038329 2272 180070487 35.50 36.00 35.50 35.75 1.35 3.92% 35.70 60 35.75 3 10.93
2018-04-24 1210 2084824 1056 74247342 36.00 36.00 35.25 35.75 0.00 0% 35.70 1 35.75 11 10.93
2018-04-25 1210 4767725 1618 171556623 35.75 36.30 35.55 36.30 0.55 1.54% 36.25 1 36.30 31 11.10
2018-04-26 1210 4584698 2266 168834556 36.50 37.25 36.20 36.25 0.05 -0.14% 36.20 34 36.25 11 11.09
2018-04-27 1210 4160418 2161 154035752 36.40 37.35 36.40 37.25 1.00 2.76% 37.20 43 37.25 1 11.39
2018-04-30 1210 5928497 2986 226627145 37.55 38.75 37.40 38.35 1.10 2.95% 38.30 23 38.35 62 11.73
2018-05-02 1210 3649108 1847 137452841 38.10 38.10 37.30 37.75 0.60 -1.56% 37.70 6 37.75 23 11.54
2018-05-03 1210 2119964 1317 78551452 37.55 37.55 36.65 37.10 0.65 -1.72% 37.10 1 37.15 16 11.35
2018-05-04 1210 2518340 1223 94524434 37.00 37.90 37.00 37.65 0.55 1.48% 37.65 32 37.70 31 11.51
2018-05-07 1210 1929798 897 72820021 37.95 38.10 37.35 37.80 0.15 0.4% 37.75 5 37.80 67 11.56
2018-05-08 1210 934521 544 35193801 37.80 37.90 37.50 37.70 0.10 -0.26% 37.65 10 37.70 11 11.53
2018-05-09 1210 1414189 760 52965859 37.60 37.75 37.20 37.55 0.15 -0.4% 37.55 12 37.60 8 11.48
2018-05-10 1210 1382236 718 52055343 37.60 37.75 37.55 37.65 0.10 0.27% 37.65 39 37.70 30 11.51
2018-05-11 1210 1473510 921 55290783 37.65 37.85 37.30 37.35 0.30 -0.8% 37.35 16 37.40 20 11.42
2018-05-14 1210 1091226 659 40964030 37.60 37.65 37.35 37.60 0.25 0.67% 37.60 8 37.65 9 11.50
2018-05-15 1210 8017506 3682 315719331 38.85 39.95 38.85 39.95 2.35 6.25% 39.90 59 39.95 16 10.80
2018-05-16 1210 8022113 3672 329121714 40.00 41.70 40.00 41.50 1.55 3.88% 41.45 13 41.50 87 11.22
2018-05-17 1210 3452619 1852 142456379 41.80 42.15 40.65 41.20 0.30 -0.72% 41.20 2 41.25 35 11.14
2018-05-18 1210 4098702 2846 165888281 40.60 41.00 40.30 40.35 0.85 -2.06% 40.35 31 40.40 22 10.91
2018-05-21 1210 3190459 1862 126689097 39.90 39.90 39.50 39.80 0.55 -1.36% 39.75 14 39.80 2 10.76
2018-05-22 1210 2510275 1454 99632899 39.80 40.15 39.25 39.35 0.45 -1.13% 39.35 5 39.40 2 10.64
2018-05-23 1210 2224238 1340 87855002 39.55 39.75 39.30 39.35 0.00 0% 39.35 34 39.55 17 10.64
2018-05-24 1210 2801288 1575 109978692 39.40 39.60 39.05 39.35 0.00 0% 39.35 24 39.40 6 10.64
2018-05-25 1210 1105786 634 43536714 39.35 39.45 39.25 39.40 0.05 0.13% 39.35 67 39.40 14 10.65
2018-05-28 1210 1335805 642 52721053 39.70 39.80 39.40 39.40 0.00 0% 39.40 18 39.45 44 10.65
2018-05-29 1210 1453363 861 56910157 39.40 39.50 39.00 39.00 0.40 -1.02% 39.00 174 39.05 1 10.54
2018-05-30 1210 3510845 1919 135626137 38.95 38.95 38.50 38.65 0.35 -0.9% 38.65 3 38.70 65 10.45
2018-05-31 1210 1753254 965 67893832 38.75 39.00 38.50 38.75 0.10 0.26% 38.65 7 38.75 10 10.47
2018-06-01 1210 1671453 1081 65744810 38.80 39.65 38.65 39.45 0.70 1.81% 39.40 32 39.45 40 10.66
2018-06-04 1210 2076210 1034 82752306 39.80 40.15 39.60 39.75 0.30 0.76% 39.75 20 39.80 11 10.74
2018-06-05 1210 1310599 698 52022604 39.80 39.95 39.45 39.45 0.30 -0.75% 39.45 1 39.50 12 10.66
2018-06-06 1210 934457 679 37069654 39.45 39.85 39.45 39.80 0.35 0.89% 39.70 11 39.80 63 10.76
2018-06-08 1210 774475 509 30670650 39.50 39.75 39.45 39.70 0.20 -0.25% 39.65 4 39.70 28 10.73
2018-06-11 1210 1321748 764 52724072 39.95 40.10 39.70 39.80 0.10 0.25% 39.80 15 39.85 7 10.76
2018-06-12 1210 971843 669 38656392 39.80 39.90 39.65 39.80 0.00 0% 39.80 9 39.85 13 10.76
2018-06-13 1210 876471 501 34872498 39.80 39.95 39.50 39.50 0.30 -0.75% 39.50 25 39.55 6 10.68
2018-06-14 1210 904113 690 35586489 39.30 39.50 39.15 39.30 0.20 -0.51% 39.30 30 39.40 8 10.62
2018-06-15 1210 1537263 966 60264766 39.30 39.60 39.10 39.10 0.20 -0.51% 39.10 54 39.25 185 10.57
2018-06-19 1210 1451676 958 56955301 39.20 39.45 39.00 39.35 0.25 0.64% 39.30 15 39.35 3 10.64
2018-06-20 1210 1373677 808 54164999 39.30 39.60 39.30 39.60 0.25 0.64% 39.55 5 39.65 24 10.70
2018-06-21 1210 5416498 2739 222685485 39.70 42.00 39.70 42.00 2.40 6.06% 41.95 4 42.00 142 11.35
2018-06-22 1210 3791987 2189 157464400 41.95 41.95 41.00 41.35 0.65 -1.55% 41.30 19 41.35 24 11.18
2018-06-25 1210 2210676 1381 90457727 41.70 41.75 40.55 40.60 0.75 -1.81% 40.60 8 40.70 15 10.97
2018-06-26 1210 2089904 1033 84889114 40.40 41.30 39.80 41.05 0.45 1.11% 41.05 45 41.10 24 11.09
2018-06-27 1210 3107467 1901 125971462 41.35 41.50 40.00 40.20 0.85 -2.07% 40.20 23 40.40 13 10.86
2018-06-28 1210 1045924 727 42194689 40.05 40.75 40.05 40.15 0.05 -0.12% 40.15 8 40.30 4 10.85
2018-06-29 1210 2176863 769 88154548 40.40 40.75 39.80 40.75 0.60 1.49% 40.60 10 40.75 4 11.01
2018-07-02 1210 1285419 776 52105162 40.80 40.80 40.35 40.45 0.30 -0.74% 40.40 10 40.45 3 10.93
2018-07-03 1210 1535534 810 61558667 40.45 40.45 39.85 39.85 0.60 -1.48% 39.85 36 39.90 17 10.77
2018-07-04 1210 1573754 916 62276707 39.80 39.95 39.20 39.95 0.10 0.25% 39.90 1 39.95 5 10.80
2018-07-05 1210 995837 539 39520293 39.80 39.90 39.50 39.55 0.40 -1% 39.50 186 39.60 3 10.69
2018-07-06 1210 2049541 1125 80189291 39.80 39.90 38.95 39.05 0.50 -1.26% 39.05 30 39.15 11 10.55
2018-07-09 1210 794227 543 31429308 39.50 39.90 39.25 39.75 0.70 1.79% 39.75 49 39.80 46 10.74
2018-07-10 1210 753812 552 29923726 40.10 40.10 39.50 39.60 0.15 -0.38% 39.60 71 39.65 2 10.70
2018-07-11 1210 584819 394 23196457 39.60 39.85 39.50 39.65 0.05 0.13% 39.65 21 39.70 12 10.72
2018-07-12 1210 809309 457 32259710 39.65 40.00 39.50 40.00 0.35 0.88% 39.95 15 40.00 23 10.81
2018-07-13 1210 721495 419 28962191 40.15 40.25 40.05 40.10 0.10 0.25% 40.10 15 40.15 25 10.84
2018-07-16 1210 1059211 576 42424511 40.25 40.30 39.95 39.95 0.15 -0.37% 39.95 62 40.00 5 10.80
2018-07-17 1210 925037 640 36743562 39.90 39.90 39.65 39.70 0.25 -0.63% 39.70 3 39.75 2 10.73
2018-07-18 1210 1433004 922 56753598 39.70 39.85 39.45 39.55 0.15 -0.38% 39.50 70 39.55 7 10.69
2018-07-19 1210 737484 565 29208010 39.85 39.85 39.50 39.50 0.05 -0.13% 39.50 120 39.60 8 10.68
2018-07-20 1210 1029354 710 40539441 39.40 39.55 39.30 39.40 0.10 -0.25% 39.35 11 39.40 1 10.65
2018-07-23 1210 733446 478 28917524 39.45 39.55 39.25 39.55 0.15 0.38% 39.50 46 39.55 32 10.69
2018-07-24 1210 587032 443 23199152 39.55 39.60 39.45 39.60 0.05 0.13% 39.55 8 39.60 22 10.70
2018-07-25 1210 1039742 661 41588030 39.60 40.25 39.60 39.95 0.35 0.88% 39.95 12 40.00 12 10.80
2018-07-26 1210 1459956 875 58970364 40.10 40.60 40.05 40.50 0.55 1.38% 40.45 33 40.50 145 10.95
2018-07-27 1210 1200503 783 48616256 40.50 40.70 40.20 40.20 0.30 -0.74% 40.15 12 40.20 16 10.86
2018-07-30 1210 1178827 811 47129022 40.45 40.45 39.90 39.95 0.25 -0.62% 39.95 45 40.00 7 10.80
2018-07-31 1210 1485618 950 58991837 39.90 39.90 39.50 39.75 0.20 -0.5% 39.75 22 39.85 19 10.74
2018-08-01 1210 1316178 712 52268918 39.75 39.95 39.60 39.80 0.05 0.13% 39.80 3 39.85 56 10.76
2018-08-02 1210 1812464 971 71974509 39.90 39.90 39.60 39.75 0.05 -0.13% 39.75 25 39.80 17 10.74
2018-08-03 1210 1530367 941 61238819 39.80 40.25 39.65 40.15 0.40 1.01% 40.10 19 40.15 17 10.85
2018-08-06 1210 3703250 2025 152068467 40.25 41.65 40.20 41.00 0.85 2.12% 40.95 1 41.00 12 11.08
2018-08-07 1210 1819355 1152 74955527 41.00 41.70 40.70 41.20 0.20 0.49% 41.15 11 41.20 65 11.14
2018-08-08 1210 1840708 957 76134288 41.20 41.65 41.10 41.15 0.05 -0.12% 41.10 93 41.15 1 11.12
2018-08-09 1210 1613260 926 66261977 41.20 41.40 40.55 40.70 0.45 -1.09% 40.70 20 40.80 4 11.00
2018-08-10 1210 1125527 631 46125957 40.90 41.10 40.75 41.00 0.30 0.74% 41.00 1 41.10 72 11.08
2018-08-13 1210 5304871 2215 210416599 40.40 40.40 39.25 39.75 1.25 -3.05% 39.70 31 39.75 52 10.98
2018-08-14 1210 1842602 948 72751846 39.55 39.75 39.35 39.70 0.05 -0.13% 39.65 1 39.70 12 10.97
2018-08-15 1210 2143946 1071 84329813 39.85 39.85 39.15 39.25 0.45 -1.13% 39.20 60 39.25 5 10.84
2018-08-16 1210 1388200 826 54264923 39.20 39.45 38.70 39.45 0.20 0.51% 39.45 4 39.50 67 10.90
2018-08-17 1210 1067722 547 42055290 39.55 39.65 39.25 39.30 0.15 -0.38% 39.30 37 39.35 8 10.86
2018-08-20 1210 1084721 643 42649706 39.35 39.50 39.10 39.10 0.20 -0.51% 39.10 50 39.30 11 10.80
2018-08-21 1210 1839815 1076 71525935 39.10 39.10 38.70 38.85 0.25 -0.64% 38.85 193 38.90 1 10.73
2018-08-22 1210 1675553 848 66024607 39.00 39.60 39.00 39.35 0.50 1.29% 39.35 35 39.40 5 10.87
2018-08-23 1210 1330389 696 52645878 39.40 39.75 39.40 39.65 0.30 0.76% 39.65 15 39.70 23 10.95
2018-08-24 1210 1330763 641 52719463 39.60 39.85 39.45 39.60 0.05 -0.13% 39.60 15 39.65 12 10.94
2018-08-27 1210 3035465 1664 122810057 39.80 40.80 39.70 40.70 1.10 2.78% 40.70 36 40.75 16 11.24
2018-08-28 1210 2767247 1556 112821740 40.85 41.10 40.45 40.70 0.00 0% 40.70 59 40.80 6 11.24
2018-08-29 1210 3246520 1390 133621198 40.70 41.35 40.70 41.25 0.55 1.35% 41.20 35 41.25 80 11.40
2018-08-30 1210 3035360 1998 125865732 41.05 41.70 41.05 41.60 0.35 0.85% 41.60 30 41.65 20 11.49
2018-08-31 1210 3185449 1712 133059496 41.60 41.90 41.40 41.80 0.20 0.48% 41.80 12 41.85 171 11.55
2018-09-03 1210 4255759 1578 178059860 41.85 41.95 41.70 41.75 0.05 -0.12% 41.70 36 41.75 1 11.53
2018-09-04 1210 5622618 1882 232075540 41.50 41.50 41.00 41.40 0.35 -0.84% 41.40 37 41.45 122 11.44
2018-09-05 1210 5661965 2237 209754731 37.15 37.25 36.70 37.00 0.00 -10.63% 37.00 27 37.05 3 10.22
2018-09-06 1210 2077040 1300 76689030 37.20 37.20 36.70 36.70 0.30 -0.81% 36.70 87 36.75 1 10.14
2018-09-07 1210 1529610 958 55374391 36.65 36.65 35.90 36.20 0.50 -1.36% 36.15 14 36.20 11 10.00
2018-09-10 1210 1591726 949 56577594 36.20 36.35 35.25 35.35 0.85 -2.35% 35.35 6 35.40 17 9.77
2018-09-11 1210 1398852 861 50100178 35.50 36.20 35.40 36.05 0.70 1.98% 36.00 34 36.05 26 9.96
2018-09-12 1210 1532093 1047 54857960 36.05 36.15 35.60 35.95 0.10 -0.28% 35.85 4 35.95 22 9.93
2018-09-13 1210 1601072 1283 58365179 36.00 36.70 36.00 36.70 0.75 2.09% 36.60 2 36.70 29 10.14
2018-09-14 1210 1585570 1120 58574967 36.85 37.10 36.70 37.00 0.30 0.82% 37.00 3 37.05 43 10.22
2018-09-17 1210 769331 479 28255704 37.00 37.10 36.45 36.50 0.50 -1.35% 36.50 16 36.60 2 10.08
2018-09-18 1210 2100294 1193 78051011 37.25 37.40 36.50 36.95 0.45 1.23% 36.95 22 37.00 5 10.21
2018-09-19 1210 1203073 773 44943421 36.95 37.60 36.95 37.25 0.30 0.81% 37.25 23 37.30 5 10.29
2018-09-20 1210 1189915 836 44505358 37.25 37.50 37.25 37.40 0.15 0.4% 37.35 23 37.40 20 10.33
2018-09-21 1210 1980341 1137 74958914 37.50 38.20 37.50 37.80 0.40 1.07% 37.80 1 37.85 9 10.44
2018-09-25 1210 1454422 992 54176921 37.70 37.75 37.00 37.15 0.65 -1.72% 37.15 38 37.20 8 10.26
2018-09-26 1210 573342 375 21336650 37.15 37.45 37.00 37.35 0.20 0.54% 37.30 20 37.35 17 10.32
2018-09-27 1210 556537 382 20862563 37.65 37.65 37.35 37.40 0.05 0.13% 37.40 15 37.45 38 10.33
2018-09-28 1210 1091140 721 41073934 37.40 37.80 37.40 37.75 0.35 0.94% 37.70 20 37.75 84 10.43
2018-10-01 1210 500962 370 18859106 37.75 37.80 37.55 37.75 0.00 0% 37.70 6 37.75 4 10.43
2018-10-02 1210 593725 448 22237826 37.75 37.75 37.30 37.35 0.40 -1.06% 37.35 15 37.40 14 10.32
2018-10-03 1210 798917 504 29693998 37.35 37.55 36.95 36.95 0.40 -1.07% 36.95 12 37.00 3 10.21
2018-10-04 1210 763468 498 28044356 37.00 37.00 36.60 36.90 0.05 -0.14% 36.80 10 36.90 28 10.19
2018-10-05 1210 1368700 877 49511013 36.50 36.60 35.80 36.30 0.60 -1.63% 36.30 4 36.35 27 10.03
2018-10-08 1210 516363 397 18710757 36.00 36.50 36.00 36.15 0.15 -0.41% 36.10 9 36.20 1 9.99
2018-10-09 1210 815657 483 29563336 36.20 36.75 36.00 36.25 0.10 0.28% 36.25 49 36.30 11 10.01
2018-10-11 1210 2682303 1653 92647895 35.55 35.60 33.65 34.00 2.25 -6.21% 33.95 24 34.00 47 9.39
2018-10-12 1210 1160050 738 39042920 32.70 34.30 32.65 34.15 0.15 0.44% 34.15 9 34.25 6 9.43
2018-10-15 1210 1571752 960 52479694 34.00 34.05 33.00 33.40 0.75 -2.2% 33.40 1 33.45 16 9.23
2018-10-16 1210 549577 414 18492265 33.40 33.80 33.40 33.65 0.25 0.75% 33.60 9 33.65 27 9.30
2018-10-17 1210 964344 691 32392831 34.00 34.00 33.05 33.15 0.50 -1.49% 33.15 10 33.25 1 9.16
2018-10-18 1210 753180 504 24814591 33.00 33.10 32.70 33.00 0.15 -0.45% 32.95 2 33.00 14 9.12
2018-10-19 1210 3833174 2007 120940244 32.70 32.90 31.25 31.40 1.60 -4.85% 31.40 25 31.65 10 8.67
2018-10-22 1210 2092105 1198 65073663 31.15 31.50 30.60 31.40 0.00 0% 31.40 43 31.45 12 8.67
2018-10-23 1210 1313244 823 41207616 31.45 31.70 31.20 31.30 0.10 -0.32% 31.25 1 31.30 2 8.65
2018-10-24 1210 1214966 1004 37790805 31.20 31.45 31.00 31.20 0.10 -0.32% 31.20 99 31.25 37 8.62
2018-10-25 1210 2406989 1679 72772198 30.70 30.90 30.00 30.10 1.10 -3.53% 30.10 5 30.15 3 8.31
2018-10-26 1210 3421017 2297 100799485 30.45 30.50 28.80 30.25 0.15 0.5% 30.00 14 30.25 23 8.36
2018-10-29 1210 1986185 1715 58374394 30.00 30.05 29.10 29.15 1.10 -3.64% 29.15 46 29.30 8 8.05
2018-10-30 1210 1707477 1414 49385475 29.15 29.30 28.65 29.15 0.00 0% 29.15 3 29.20 9 8.05
2018-10-31 1210 1264167 865 37659202 29.40 30.10 29.35 30.10 0.95 3.26% 30.05 4 30.10 16 8.31
2018-11-01 1210 999255 631 30468006 30.10 30.80 30.00 30.60 0.50 1.66% 30.55 55 30.60 1 8.45
2018-11-02 1210 961289 649 29826272 30.85 31.40 30.60 31.00 0.40 1.31% 31.00 4 31.05 14 8.56
2018-11-05 1210 910212 592 28044030 31.05 31.25 30.55 31.10 0.10 0.32% 30.85 1 31.10 27 8.59
2018-11-06 1210 564944 400 17473096 31.20 31.20 30.65 31.00 0.10 -0.32% 30.85 1 31.00 8 8.56
2018-11-07 1210 546942 410 17038419 30.90 31.30 30.90 31.20 0.20 0.65% 31.05 22 31.20 5 8.62
2018-11-08 1210 938578 630 29518802 31.30 31.65 31.25 31.50 0.30 0.96% 31.50 14 31.55 28 8.70
2018-11-09 1210 1324725 1045 40775291 31.45 31.45 30.55 30.60 0.90 -2.86% 30.60 71 30.65 6 8.45
2018-11-12 1210 747234 442 22744400 30.10 30.65 30.10 30.50 0.10 -0.33% 30.50 13 30.55 1 9.87
2018-11-13 1210 807359 503 24397329 30.10 30.50 29.70 30.50 0.00 0% 30.45 3 30.50 9 9.87
2018-11-14 1210 472597 308 14425818 30.80 30.80 30.40 30.50 0.00 0% 30.45 78 30.50 1 9.87
2018-11-16 1210 1123699 777 35188275 31.25 31.55 31.00 31.45 0.60 3.11% 31.45 20 31.50 30 10.18
2018-11-19 1210 1009241 720 32167944 31.60 32.10 31.50 32.05 0.60 1.91% 32.00 55 32.05 26 10.37
2018-11-20 1210 719005 471 22874153 32.00 32.00 31.60 31.70 0.35 -1.09% 31.70 7 31.75 1 10.26
2018-11-21 1210 646265 402 20462875 31.50 31.95 31.10 31.70 0.00 0% 31.70 4 31.85 9 10.26
2018-11-22 1210 409675 288 13023422 31.90 31.95 31.65 31.75 0.05 0.16% 31.70 6 31.80 8 10.28
2018-11-23 1210 428567 282 13562516 31.75 31.75 31.55 31.60 0.15 -0.47% 31.55 39 31.60 5 10.23
2018-11-26 1210 518265 387 16369844 31.40 31.90 31.40 31.40 0.20 -0.63% 31.40 37 31.55 2 10.16
2018-11-27 1210 634381 436 19864549 31.40 31.40 31.20 31.25 0.15 -0.48% 31.25 20 31.30 2 10.11
2018-11-28 1210 2196502 1030 70729219 31.50 32.65 31.40 32.35 1.10 3.52% 32.30 14 32.35 4 10.47
2018-11-29 1210 749989 555 24385131 32.70 32.80 32.25 32.25 0.10 -0.31% 32.25 14 32.30 7 10.44
2018-11-30 1210 623000 396 20237139 32.25 32.70 32.15 32.35 0.10 0.31% 32.30 44 32.35 13 10.47
2018-12-03 1210 1217526 772 40122727 33.00 33.20 32.75 32.90 0.55 1.7% 32.90 1 32.95 11 10.65
2018-12-04 1210 738620 520 24140053 32.90 33.00 32.55 32.60 0.30 -0.91% 32.55 18 32.60 1 10.55
2018-12-05 1210 547159 375 17728116 32.20 32.60 32.15 32.50 0.10 -0.31% 32.50 1 32.55 3 10.52
2018-12-06 1210 1101579 775 35260850 32.35 32.35 31.80 32.15 0.35 -1.08% 32.10 11 32.15 1 10.40
2018-12-07 1210 426399 321 13714089 32.10 32.30 32.10 32.15 0.00 0% 32.10 34 32.15 13 10.40
2018-12-10 1210 671526 477 21400917 32.10 32.15 31.70 31.75 0.40 -1.24% 31.75 19 31.85 3 10.28
2018-12-11 1210 489796 363 15609080 31.85 32.00 31.80 31.85 0.10 0.31% 31.80 29 31.85 11 10.31
2018-12-12 1210 1115644 679 35676010 31.85 32.10 31.85 32.10 0.25 0.78% 32.05 1 32.10 10 10.39
2018-12-13 1210 1670333 1111 54856639 32.50 33.20 32.30 33.00 0.90 2.8% 32.90 9 33.00 15 10.68
2018-12-14 1210 3918120 2713 134318749 33.30 35.05 33.25 33.95 0.95 2.88% 33.95 53 34.00 30 10.99
2018-12-17 1210 4551063 2891 158778907 34.50 35.50 34.35 34.35 0.40 1.18% 34.35 42 34.40 1 11.12
2018-12-18 1210 3736316 2484 125687826 34.40 34.85 32.80 32.80 1.55 -4.51% 32.80 46 32.90 32 10.61
2018-12-19 1210 1892001 1291 61910663 33.00 33.40 32.30 32.75 0.05 -0.15% 32.75 4 32.80 12 10.60
2018-12-20 1210 1021199 649 33588917 32.60 33.15 32.55 33.00 0.25 0.76% 33.00 21 33.05 13 10.68
2018-12-21 1210 1044733 641 34463563 33.00 33.20 32.70 33.00 0.00 0% 33.00 58 33.05 38 10.68
2018-12-22 1210 4040006 2567 138619444 33.00 34.70 32.90 34.30 1.30 3.94% 34.30 13 34.35 2 11.10
2018-12-24 1210 3286314 1936 113959130 34.50 35.20 34.30 34.40 0.10 0.29% 34.40 9 34.45 40 11.13
2018-12-25 1210 1961706 1195 66792407 34.00 34.55 33.70 33.90 0.50 -1.45% 33.90 10 33.95 11 10.97
2018-12-26 1210 1776906 1155 60349827 34.30 34.55 33.40 33.40 0.50 -1.47% 33.40 25 33.50 17 10.81
2018-12-27 1210 1073328 646 36023981 33.80 33.95 33.40 33.45 0.05 0.15% 33.40 139 33.50 12 10.83
2018-12-28 1210 2080672 888 69430401 33.50 33.55 33.05 33.50 0.05 0.15% 33.50 67 33.55 25 10.84