佳格(1227)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 74.30
0
0%
74.80
0.5
0.67%
75.00
0.2
0.27%
74.90
-0.1
-0.13%
 75.00
0.1
0.13%
75.00
0
0%
74.80
-0.2
-0.27%
75.10
0.3
0.4%
75.00
-0.1
-0.13%
 75.00
0
0%
75.00
0
0%
75.00
0
0%
75.00
0
0%
74.60
-0.4
-0.53%
 75.20
0.6
0.8%
75.20
0
0%
75.00
-0.2
-0.27%
75.00
0
0%
74.90
-0.1
-0.13%
 75.00
0.1
0.13%
74.70
-0.3
-0.4%
74.80
0.1
0.13%
74.94
2 月74.80
0
0%
74.00
-0.8
-1.07%
 73.10
-0.9
-1.22%
69.90
-3.2
-4.38%
70.50
0.6
0.86%
70.50
0
0%
68.80
-1.7
-2.41%
 68.30
-0.5
-0.73%
       69.00
0.7
1.02%
69.00
0
0%
68.90
-0.1
-0.14%
 69.10
0.2
0.29%
68.60
-0.5
-0.72%
69.75
3 月67.70
-0.9
-1.31%
67.40
-0.3
-0.44%
 67.80
0.4
0.59%
68.00
0.2
0.29%
67.60
-0.4
-0.59%
67.80
0.2
0.3%
67.90
0.1
0.15%
 68.00
0.1
0.15%
68.50
0.5
0.74%
67.80
-0.7
-1.02%
67.90
0.1
0.15%
   67.70
-0.2
-0.29%
68.30
0.6
0.89%
68.30
0
0%
67.30
-1
-1.46%
 66.00
-1.3
-1.93%
67.10
1.1
1.67%
68.20
1.1
1.64%
68.30
0.1
0.15%
68.10
-0.2
-0.29%
67.80
-0.3
-0.44%
67.72
4 月 68.40
0.6
0.88%
69.40
1
1.46%
    70.10
0.7
1.01%
70.20
0.1
0.14%
69.10
-1.1
-1.57%
68.00
-1.1
-1.59%
67.70
-0.3
-0.44%
 67.60
-0.1
-0.15%
67.40
-0.2
-0.3%
67.30
-0.1
-0.15%
67.50
0.2
0.3%
67.50
0
0%
 67.50
0
0%
67.00
-0.5
-0.74%
66.40
-0.6
-0.9%
66.40
0
0%
66.90
0.5
0.75%
 66.60
-0.3
-0.45%
67.86
5 月 67.40
0.8
1.2%
66.40
-1
-1.48%
66.00
-0.4
-0.6%
 65.00
-1
-1.52%
65.00
0
0%
65.00
0
0%
64.00
-1
-1.54%
62.50
-1.5
-2.34%
 60.20
-2.3
-3.68%
59.20
-1
-1.66%
59.00
-0.2
-0.34%
59.70
0.7
1.19%
59.70
0
0%
 60.00
0.3
0.5%
59.90
-0.1
-0.17%
59.10
-0.8
-1.34%
59.10
0
0%
59.40
0.3
0.51%
 59.20
-0.2
-0.34%
60.20
1
1.69%
59.80
-0.4
-0.66%
61.20
1.4
2.34%
61.59
6 月60.70
-0.5
-0.82%
 62.50
1.8
2.97%
63.20
0.7
1.12%
63.20
0
0%
62.70
-0.5
-0.79%
 61.60
-1.1
-1.75%
63.00
1.4
2.27%
62.00
-1
-1.59%
61.40
-0.6
-0.97%
62.90
1.5
2.44%
  62.10
-0.8
-1.27%
63.00
0.9
1.45%
62.60
-0.4
-0.63%
62.20
-0.4
-0.64%
 62.30
0.1
0.16%
62.60
0.3
0.48%
61.80
-0.8
-1.28%
61.80
0
0%
61.70
-0.1
-0.16%
62.24
7 月 61.90
0.2
0.32%
61.50
-0.4
-0.65%
62.40
0.9
1.46%
62.30
-0.1
-0.16%
61.20
-1.1
-1.77%
 60.10
-1.1
-1.8%
61.60
1.5
2.5%
60.70
-0.9
-1.46%
62.20
1.5
2.47%
62.20
0
0%
 62.10
-0.1
-0.16%
61.80
-0.3
-0.48%
62.70
0.9
1.46%
61.20
-1.5
-2.39%
60.80
-0.4
-0.65%
 60.40
-0.4
-0.66%
60.50
0.1
0.17%
59.90
-0.6
-0.99%
60.20
0.3
0.5%
60.40
0.2
0.33%
 60.40
0
0%
59.20
-1.2
-1.99%
61.1
8 月58.90
-0.3
-0.51%
58.70
-0.2
-0.34%
58.80
0.1
0.17%
 58.80
0
0%
58.80
0
0%
59.50
0.7
1.19%
59.20
-0.3
-0.5%
59.20
0
0%
 58.50
-0.7
-1.18%
58.30
-0.2
-0.34%
56.70
-1.6
-2.74%
54.80
-1.9
-3.35%
55.10
0.3
0.55%
 54.20
-0.9
-1.63%
53.80
-0.4
-0.74%
53.00
-0.8
-1.49%
52.20
-0.8
-1.51%
51.40
-0.8
-1.53%
 50.90
-0.5
-0.97%
52.20
1.3
2.55%
54.20
2
3.83%
53.20
-1
-1.85%
52.00
-1.2
-2.26%
55.73
9 月  52.00
0
0%
51.80
-0.2
-0.38%
51.00
-0.8
-1.54%
50.60
-0.4
-0.78%
50.50
-0.1
-0.2%
 51.90
1.4
2.77%
52.20
0.3
0.58%
51.50
-0.7
-1.34%
51.90
0.4
0.78%
52.40
0.5
0.96%
 51.90
-0.5
-0.95%
52.10
0.2
0.39%
52.40
0.3
0.58%
50.70
-1.7
-3.24%
51.50
0.8
1.58%
  51.30
-0.2
-0.39%
51.20
-0.1
-0.19%
51.30
0.1
0.2%
50.80
-0.5
-0.97%
51.48
10 月50.80
0
0%
49.95
-0.85
-1.67%
49.90
-0.05
-0.1%
48.60
-1.3
-2.61%
48.30
-0.3
-0.62%
 47.35
-0.95
-1.97%
46.80
-0.55
-1.16%
43.65
-3.15
-6.73%
45.00
1.35
3.09%
 43.60
-1.4
-3.11%
44.70
1.1
2.52%
45.05
0.35
0.78%
45.30
0.25
0.55%
45.20
-0.1
-0.22%
 46.00
0.8
1.77%
44.50
-1.5
-3.26%
44.90
0.4
0.9%
45.00
0.1
0.22%
44.65
-0.35
-0.78%
 45.10
0.45
1.01%
46.25
1.15
2.55%
46.45
0.2
0.43%
46.03
11 月45.70
-0.75
-1.61%
45.95
0.25
0.55%
 45.50
-0.45
-0.98%
46.30
0.8
1.76%
46.80
0.5
1.08%
47.00
0.2
0.43%
47.00
0
0%
 47.40
0.4
0.85%
46.75
-0.65
-1.37%
47.00
0.25
0.53%
47.00
0
0%
 48.80
1.8
3.83%
49.90
1.1
2.25%
49.90
0
0%
49.75
-0.15
-0.3%
49.70
-0.05
-0.1%
 48.30
-1.4
-2.82%
48.15
-0.15
-0.31%
49.50
1.35
2.8%
49.15
-0.35
-0.71%
48.85
-0.3
-0.61%
47.8
12 月  49.15
0.3
0.61%
49.00
-0.15
-0.31%
48.70
-0.3
-0.61%
47.65
-1.05
-2.16%
48.60
0.95
1.99%
 47.90
-0.7
-1.44%
48.50
0.6
1.25%
49.75
1.25
2.58%
49.80
0.05
0.1%
49.65
-0.15
-0.3%
 50.40
0.75
1.51%
50.50
0.1
0.2%
50.10
-0.4
-0.79%
50.00
-0.1
-0.2%
49.85
-0.15
-0.3%
49.70
-0.15
-0.3%
49.70
0
0%
48.50
-1.2
-2.41%
47.65
-0.85
-1.75%
49.95
2.3
4.83%
49.70
-0.25
-0.5%
   49.28

說明:最高漲幅:4.83%最低跌幅:-6.73% 最高價:75.20最低價:43.60平均價:59.35,灰色底表示週末,漲110天(68.1)元,跌153天(-105.15)元,平盤42天
5%=1,4%=3,3%=11,2%=15,1%=46,0%=76,-0%=2,-1%=3,-2%=9,-3%=32,-4%=45,-5%=62,

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 1227 625711 531 46407414 74.00 74.50 73.80 74.30 0.30 0% 74.20 132 74.30 12 30.58
2018-01-03 1227 515846 454 38488818 74.50 74.80 74.40 74.80 0.50 0.67% 74.60 1 74.80 49 30.78
2018-01-04 1227 718974 561 53672242 74.80 75.00 74.20 75.00 0.20 0.27% 74.70 49 75.00 590 30.86
2018-01-05 1227 449171 328 33548546 74.90 74.90 74.40 74.90 0.10 -0.13% 74.60 53 74.90 1 30.82
2018-01-08 1227 901055 691 67525299 74.90 75.00 74.60 75.00 0.10 0.13% 74.90 61 75.10 62 30.86
2018-01-09 1227 1216094 834 91115718 75.00 75.20 74.60 75.00 0.00 0% 74.90 28 75.00 202 30.86
2018-01-10 1227 850256 484 63627410 74.80 75.00 74.50 74.80 0.20 -0.27% 74.80 52 74.90 30 30.78
2018-01-11 1227 827643 473 62081255 74.50 75.20 74.40 75.10 0.30 0.4% 75.10 52 75.20 94 30.91
2018-01-12 1227 427224 326 32015853 75.10 75.20 74.80 75.00 0.10 -0.13% 74.90 52 75.00 271 30.86
2018-01-15 1227 476880 306 35722536 75.00 75.10 74.60 75.00 0.00 0% 74.90 85 75.00 222 30.86
2018-01-16 1227 931413 438 69801096 75.00 75.10 74.70 75.00 0.00 0% 74.90 61 75.00 21 30.86
2018-01-17 1227 1083197 624 81191306 75.00 75.10 74.50 75.00 0.00 0% 74.90 62 75.00 30 30.86
2018-01-18 1227 1075172 545 80662534 75.00 75.10 74.90 75.00 0.00 0% 75.00 64 75.10 92 30.86
2018-01-19 1227 508657 234 38050968 75.00 75.00 74.60 74.60 0.40 -0.53% 74.60 24 74.80 1 30.70
2018-01-22 1227 478117 394 35810328 74.50 75.20 74.50 75.20 0.60 0.8% 74.90 55 75.20 12 30.95
2018-01-23 1227 551148 371 41394044 75.20 75.30 74.90 75.20 0.00 0% 75.00 2 75.20 478 30.95
2018-01-24 1227 517096 402 38737273 75.00 75.00 74.70 75.00 0.20 -0.27% 74.90 59 75.00 479 30.86
2018-01-25 1227 881213 554 66089765 75.00 75.20 74.80 75.00 0.00 0% 74.90 2 75.00 325 30.86
2018-01-26 1227 623572 486 46650909 75.00 75.00 74.60 74.90 0.10 -0.13% 74.60 22 74.90 1 30.82
2018-01-29 1227 557075 375 41760195 74.90 75.00 74.70 75.00 0.10 0.13% 74.90 25 75.00 201 30.86
2018-01-30 1227 359810 163 26944720 74.80 75.10 74.60 74.70 0.30 -0.4% 74.60 12 74.70 5 30.74
2018-01-31 1227 600056 355 44955866 74.50 75.00 74.30 74.80 0.10 0.13% 74.80 36 75.00 134 30.78
2018-02-01 1227 296120 240 22165733 74.50 75.00 74.50 74.80 0.00 0% 74.70 43 74.90 2 30.78
2018-02-02 1227 429252 356 31799161 74.00 74.70 73.70 74.00 0.80 -1.07% 74.00 40 74.20 1 30.45
2018-02-05 1227 629080 482 45849145 72.60 73.20 72.60 73.10 0.90 -1.22% 73.00 24 73.20 14 30.08
2018-02-06 1227 2171785 1644 153014232 72.00 72.10 69.60 69.90 3.20 -4.38% 69.90 9 70.00 5 28.77
2018-02-07 1227 1047287 797 74045783 71.00 71.50 70.40 70.50 0.60 0.86% 70.50 25 70.80 4 29.01
2018-02-08 1227 430252 370 30319504 70.70 70.80 70.30 70.50 0.00 0% 70.50 175 70.60 6 29.01
2018-02-09 1227 1415694 1023 97285120 70.00 70.00 68.30 68.80 1.70 -2.41% 68.70 70 68.80 7 28.31
2018-02-12 1227 1197159 930 82120852 68.80 69.20 68.30 68.30 0.50 -0.73% 68.30 109 68.60 4 28.11
2018-02-21 1227 1315865 941 90916411 68.60 69.50 68.60 69.00 0.70 1.02% 68.90 58 69.00 32 28.40
2018-02-22 1227 1182974 549 81647280 69.00 69.20 68.90 69.00 0.00 0% 68.90 179 69.00 77 28.40
2018-02-23 1227 762061 596 52688170 69.00 69.50 68.90 68.90 0.10 -0.14% 68.90 79 69.00 59 28.35
2018-02-26 1227 1135444 534 78586147 69.00 69.50 69.00 69.10 0.20 0.29% 69.10 12 69.30 14 28.44
2018-02-27 1227 2115445 747 145936868 69.50 69.80 68.60 68.60 0.50 -0.72% 68.60 6 69.10 46 28.23
2018-03-01 1227 2634521 1642 178300299 67.00 68.40 66.90 67.70 0.90 -1.31% 67.70 112 67.90 2 27.86
2018-03-02 1227 1613351 1095 108666620 67.00 67.60 67.00 67.40 0.30 -0.44% 67.30 329 67.40 24 27.74
2018-03-05 1227 1391254 1094 94416372 67.40 68.70 67.40 67.80 0.40 0.59% 67.80 17 67.90 170 27.90
2018-03-06 1227 795906 640 54167078 68.00 68.30 67.90 68.00 0.20 0.29% 68.00 68 68.10 18 27.98
2018-03-07 1227 1321353 530 89430804 68.00 68.00 67.60 67.60 0.40 -0.59% 67.60 36 67.70 37 27.82
2018-03-08 1227 1025577 686 69540036 67.60 67.90 67.60 67.80 0.20 0.3% 67.70 132 67.80 13 27.90
2018-03-09 1227 796294 460 54061311 68.00 68.00 67.70 67.90 0.10 0.15% 67.80 94 67.90 17 27.94
2018-03-12 1227 1079020 667 73655863 68.00 68.70 67.90 68.00 0.10 0.15% 68.00 163 68.20 20 27.98
2018-03-13 1227 1786491 920 121859879 68.10 68.60 67.90 68.50 0.50 0.74% 68.40 5 68.50 90 28.19
2018-03-14 1227 1602636 774 108735331 68.50 68.50 67.60 67.80 0.70 -1.02% 67.80 7 67.90 74 27.90
2018-03-15 1227 601292 398 40860605 67.80 68.20 67.70 67.90 0.10 0.15% 67.90 93 68.00 37 27.94
2018-03-20 1227 1227998 699 83188464 67.60 68.00 67.50 67.70 0.10 -0.29% 67.70 36 67.80 85 27.86
2018-03-21 1227 1202964 692 82167318 67.70 68.50 67.70 68.30 0.60 0.89% 68.20 68 68.30 6 28.11
2018-03-22 1227 902949 573 61814903 68.50 68.90 68.20 68.30 0.00 0% 68.20 9 68.30 36 28.11
2018-03-23 1227 1195708 820 80444018 67.30 67.50 67.00 67.30 1.00 -1.46% 67.30 18 67.40 49 27.70
2018-03-26 1227 2113993 1388 139587912 67.00 67.00 65.60 66.00 1.30 -1.93% 66.00 42 66.10 2 27.16
2018-03-27 1227 1502210 1105 100126772 66.60 67.10 66.00 67.10 1.10 1.67% 67.00 1 67.10 13 27.61
2018-03-28 1227 1203324 987 81920949 67.10 68.50 67.10 68.20 1.10 1.64% 68.00 4 68.20 65 28.07
2018-03-29 1227 1051441 876 71787301 68.80 68.80 67.90 68.30 0.10 0.15% 68.30 71 68.40 39 28.11
2018-03-30 1227 378346 296 25756651 68.30 68.50 67.80 68.10 0.20 -0.29% 68.10 3 68.20 13 28.49
2018-03-31 1227 169099 145 11478532 68.10 68.10 67.80 67.80 0.30 -0.44% 67.80 36 67.90 2 28.37
2018-04-02 1227 454645 346 31019006 67.90 68.50 67.80 68.40 0.60 0.88% 68.40 9 68.50 98 28.62
2018-04-03 1227 1281296 1101 88492573 68.20 69.50 68.10 69.40 1.00 1.46% 69.30 310 69.40 50 29.04
2018-04-09 1227 1953359 1501 136538930 70.00 70.20 69.60 70.10 0.70 1.01% 70.00 7 70.10 64 29.33
2018-04-10 1227 871044 698 61102280 69.90 70.40 69.50 70.20 0.10 0.14% 70.10 123 70.20 10 29.37
2018-04-11 1227 803041 671 55470829 69.30 69.60 68.70 69.10 1.10 -1.57% 69.00 3 69.10 47 28.91
2018-04-12 1227 634391 501 43169488 68.50 68.90 67.90 68.00 1.10 -1.59% 67.90 40 68.00 124 28.45
2018-04-13 1227 1286208 439 87288694 68.00 68.00 67.70 67.70 0.30 -0.44% 67.70 31 67.90 73 28.33
2018-04-16 1227 704488 486 47556624 67.40 67.80 67.10 67.60 0.10 -0.15% 67.60 7 67.70 5 28.28
2018-04-17 1227 1075708 660 72553087 67.80 67.90 67.20 67.40 0.20 -0.3% 67.30 5 67.40 39 28.20
2018-04-18 1227 711227 562 48015394 67.80 67.90 67.00 67.30 0.10 -0.15% 67.10 16 67.30 85 28.16
2018-04-19 1227 593407 501 40029864 67.30 67.50 67.30 67.50 0.20 0.3% 67.40 1 67.50 8 28.24
2018-04-20 1227 240445 166 16214467 67.50 67.60 67.20 67.50 0.00 0% 67.40 4 67.50 19 28.24
2018-04-23 1227 289693 205 19514874 67.50 67.50 67.20 67.50 0.00 0% 67.30 1 67.50 31 28.24
2018-04-24 1227 1128354 298 75834358 67.30 67.50 67.00 67.00 0.50 -0.74% 67.00 105 67.20 58 28.03
2018-04-25 1227 408334 333 27121038 66.10 66.80 66.10 66.40 0.60 -0.9% 66.40 7 66.50 8 27.78
2018-04-26 1227 871535 599 57688352 66.40 66.60 66.00 66.40 0.00 0% 66.20 10 66.40 15 27.78
2018-04-27 1227 952024 700 63415489 66.20 67.00 66.00 66.90 0.50 0.75% 66.80 39 66.90 25 27.99
2018-04-30 1227 252801 216 16864619 66.90 66.90 66.40 66.60 0.30 -0.45% 66.60 24 66.70 1 27.87
2018-05-02 1227 826398 567 55448314 66.40 67.40 66.40 67.40 0.80 1.2% 67.10 2 67.40 6 28.20
2018-05-03 1227 1027288 783 68436647 66.70 66.90 66.40 66.40 1.00 -1.48% 66.30 12 66.50 1 27.78
2018-05-04 1227 711375 574 47015017 66.30 66.40 66.00 66.00 0.40 -0.6% 66.00 53 66.20 33 27.62
2018-05-07 1227 921241 741 60178978 66.00 66.00 65.00 65.00 1.00 -1.52% 65.00 51 65.20 44 27.20
2018-05-08 1227 746247 605 48562894 65.00 65.50 65.00 65.00 0.00 0% 65.00 1 65.10 2 27.20
2018-05-09 1227 687508 533 44692917 65.00 65.20 64.90 65.00 0.00 0% 64.90 46 65.00 30 27.20
2018-05-10 1227 1049647 801 67438449 64.80 64.90 64.00 64.00 1.00 -1.54% 64.00 166 64.30 45 26.78
2018-05-11 1227 1409552 1128 88588150 64.00 64.00 62.50 62.50 1.50 -2.34% 62.50 114 62.80 45 26.15
2018-05-14 1227 2372935 1674 142813345 62.20 62.20 59.80 60.20 2.30 -3.68% 60.10 28 60.20 60 25.19
2018-05-15 1227 3634289 2239 214999712 59.60 59.60 58.90 59.20 1.00 -1.66% 59.20 41 59.30 88 23.13
2018-05-16 1227 1955028 1394 115461823 59.20 59.60 58.80 59.00 0.20 -0.34% 59.00 215 59.10 1 23.05
2018-05-17 1227 1970488 1361 118177360 59.10 60.40 59.10 59.70 0.70 1.19% 59.70 50 60.00 41 23.32
2018-05-18 1227 1644752 1028 98331820 59.70 60.20 59.50 59.70 0.00 0% 59.70 52 59.80 1 23.32
2018-05-21 1227 1424298 893 85316498 60.00 60.10 59.60 60.00 0.30 0.5% 59.90 14 60.00 64 23.44
2018-05-22 1227 1069562 566 63991020 60.00 60.10 59.50 59.90 0.10 -0.17% 59.90 105 60.00 43 23.40
2018-05-23 1227 873783 641 51784483 59.80 59.90 58.90 59.10 0.80 -1.34% 59.10 11 59.20 56 23.09
2018-05-24 1227 1105507 737 65404006 59.50 59.50 58.80 59.10 0.00 0% 59.10 3 59.30 47 23.09
2018-05-25 1227 1120385 832 66458359 59.10 59.60 59.00 59.40 0.30 0.51% 59.40 40 59.50 41 23.20
2018-05-28 1227 1209413 1015 71183175 59.40 59.40 58.20 59.20 0.20 -0.34% 59.20 84 59.30 46 23.13
2018-05-29 1227 1048373 825 62700743 59.40 60.80 59.10 60.20 1.00 1.69% 60.20 50 60.30 2 23.52
2018-05-30 1227 2151428 1441 129505189 60.20 61.40 59.50 59.80 0.40 -0.66% 59.80 4 59.90 52 23.36
2018-05-31 1227 13480611 2305 823982503 60.50 61.90 59.80 61.20 1.40 2.34% 61.10 417 61.20 23 23.91
2018-06-01 1227 1212869 929 73705509 61.20 61.30 60.40 60.70 0.50 -0.82% 60.60 2 60.70 59 23.71
2018-06-04 1227 1458120 1166 90160376 61.10 62.80 60.70 62.50 1.80 2.97% 62.40 22 62.50 2 24.41
2018-06-05 1227 1058773 824 67081282 62.50 63.80 62.20 63.20 0.70 1.12% 63.20 34 63.30 13 24.69
2018-06-06 1227 972072 715 61638758 63.50 63.70 63.20 63.20 0.00 0% 63.20 136 63.30 1 24.69
2018-06-08 1227 513510 364 32204966 63.00 63.20 62.50 62.70 0.60 -0.79% 62.60 1 62.70 80 24.49
2018-06-11 1227 467326 372 28905212 62.60 62.60 61.50 61.60 1.10 -1.75% 61.60 6 61.70 1 24.06
2018-06-12 1227 684436 570 42683268 61.50 63.50 61.40 63.00 1.40 2.27% 62.90 4 63.00 58 24.61
2018-06-13 1227 624335 496 38968158 63.20 63.20 62.00 62.00 1.00 -1.59% 62.00 75 62.10 14 24.22
2018-06-14 1227 827754 627 51114548 61.20 62.40 61.20 61.40 0.60 -0.97% 61.40 71 61.70 35 23.98
2018-06-15 1227 1473779 821 92033256 62.00 62.90 61.90 62.90 1.50 2.44% 62.80 1 62.90 19 24.57
2018-06-19 1227 1345693 1028 83476037 61.60 62.60 61.50 62.10 0.80 -1.27% 62.00 85 62.10 20 24.26
2018-06-20 1227 1232710 924 77567230 62.00 63.60 61.60 63.00 0.90 1.45% 63.00 23 63.30 16 24.61
2018-06-21 1227 685261 549 42910032 63.00 63.50 62.20 62.60 0.40 -0.63% 62.60 1 62.70 2 24.45
2018-06-22 1227 585086 477 36381152 62.00 62.50 61.90 62.20 0.40 -0.64% 62.20 5 62.30 7 24.30
2018-06-25 1227 757976 580 47224698 62.20 62.90 61.90 62.30 0.10 0.16% 62.30 5 62.50 1 24.34
2018-06-26 1227 942283 738 59128382 62.00 63.10 62.00 62.60 0.30 0.48% 62.60 43 62.80 2 24.45
2018-06-27 1227 1071117 638 66357754 62.50 63.00 61.60 61.80 0.80 -1.28% 61.80 8 61.90 2 24.14
2018-06-28 1227 508132 462 31477626 61.70 62.60 61.70 61.80 0.00 0% 61.80 25 61.90 19 24.14
2018-06-29 1227 444071 337 27421881 61.80 62.30 61.60 61.70 0.10 -0.16% 61.70 49 61.80 8 24.10
2018-07-02 1227 437843 335 27114243 61.70 62.50 61.70 61.90 0.20 0.32% 61.90 34 62.00 32 24.18
2018-07-03 1227 581210 497 35915431 61.90 62.40 61.50 61.50 0.40 -0.65% 61.50 30 61.60 2 24.02
2018-07-04 1227 302949 285 18814829 61.60 62.40 61.60 62.40 0.90 1.46% 62.20 2 62.40 5 24.38
2018-07-05 1227 546570 450 34031046 62.50 62.70 62.00 62.30 0.10 -0.16% 62.20 68 62.30 33 24.34
2018-07-06 1227 3941731 803 242646305 62.00 62.10 61.10 61.20 1.10 -1.77% 61.20 50 61.30 9 23.91
2018-07-09 1227 686240 641 41400038 61.20 61.20 60.00 60.10 1.10 -1.8% 60.10 9 60.20 4 23.48
2018-07-10 1227 583634 483 35816451 61.40 61.90 60.40 61.60 1.50 2.5% 61.60 3 61.70 22 24.06
2018-07-11 1227 329907 316 20089541 60.70 61.50 60.60 60.70 0.90 -1.46% 60.70 29 60.80 1 23.71
2018-07-12 1227 623085 496 38569437 60.70 62.40 60.70 62.20 1.50 2.47% 62.00 11 62.20 4 24.30
2018-07-13 1227 316231 285 19610822 62.30 62.40 61.70 62.20 0.00 0% 62.00 2 62.20 10 24.30
2018-07-16 1227 300989 293 18758807 62.50 62.70 62.10 62.10 0.10 -0.16% 62.10 4 62.20 2 24.26
2018-07-17 1227 529624 471 32559273 62.10 62.10 61.10 61.80 0.30 -0.48% 61.70 2 61.80 6 24.14
2018-07-18 1227 952338 847 59144583 62.40 62.70 61.60 62.70 0.90 1.46% 62.20 11 62.70 47 24.49
2018-07-19 1227 828750 664 51440892 62.70 62.80 61.20 61.20 1.50 -2.39% 61.20 52 61.40 2 23.91
2018-07-20 1227 1149043 769 70037323 61.20 61.40 60.80 60.80 0.40 -0.65% 60.80 7 61.00 2 23.75
2018-07-23 1227 588660 500 35604590 60.80 60.90 60.30 60.40 0.40 -0.66% 60.40 1 60.50 9 23.59
2018-07-24 1227 455335 364 27570092 60.40 60.80 60.30 60.50 0.10 0.17% 60.50 11 60.60 18 23.63
2018-07-25 1227 921521 731 55455408 60.70 60.70 59.90 59.90 0.60 -0.99% 59.80 51 59.90 15 23.40
2018-07-26 1227 664151 511 39968745 59.90 60.70 59.80 60.20 0.30 0.5% 60.10 62 60.20 16 23.52
2018-07-27 1227 767848 496 46364193 60.20 60.50 60.20 60.40 0.20 0.33% 60.40 1 60.50 19 23.59
2018-07-30 1227 980281 646 59217295 60.40 60.60 60.20 60.40 0.00 0% 60.40 47 60.50 35 23.59
2018-07-31 1227 1113776 740 65681816 58.50 59.20 58.50 59.20 0.00 -1.99% 59.20 61 59.30 24 23.13
2018-08-01 1227 1237385 824 72954880 59.00 59.20 58.60 58.90 0.30 -0.51% 58.90 3 59.00 10 23.01
2018-08-02 1227 951672 770 55860748 58.90 58.90 58.60 58.70 0.20 -0.34% 58.70 20 58.80 28 22.93
2018-08-03 1227 748054 534 43948586 58.80 58.90 58.60 58.80 0.10 0.17% 58.70 102 58.80 3 22.97
2018-08-06 1227 416463 347 24449509 58.80 58.80 58.50 58.80 0.00 0% 58.70 12 58.80 69 22.97
2018-08-07 1227 683858 531 40134034 58.80 58.90 58.50 58.80 0.00 0% 58.80 151 58.90 17 22.97
2018-08-08 1227 469109 424 27804651 58.90 59.50 58.80 59.50 0.70 1.19% 59.40 9 59.50 59 23.24
2018-08-09 1227 227116 197 13446997 59.50 59.50 59.10 59.20 0.30 -0.5% 59.20 16 59.30 4 23.13
2018-08-10 1227 308125 234 18224819 59.40 59.40 59.10 59.20 0.00 0% 59.10 115 59.20 42 23.13
2018-08-13 1227 612263 509 35840479 59.20 59.20 58.20 58.50 0.70 -1.18% 58.50 41 58.60 11 22.85
2018-08-14 1227 411109 316 23966073 58.50 58.70 58.10 58.30 0.20 -0.34% 58.30 27 58.40 5 21.51
2018-08-15 1227 1624830 1130 92142862 58.00 58.10 56.20 56.70 1.60 -2.74% 56.70 53 56.80 5 20.92
2018-08-16 1227 1323201 1006 72410761 56.20 56.20 53.90 54.80 1.90 -3.35% 54.70 227 54.80 13 20.22
2018-08-17 1227 893234 624 49137253 54.50 55.30 54.50 55.10 0.30 0.55% 55.00 206 55.10 4 20.33
2018-08-20 1227 1077521 733 58394388 54.50 54.80 53.90 54.20 0.90 -1.63% 54.20 105 54.40 6 20.00
2018-08-21 1227 808082 668 43387826 54.00 54.00 53.50 53.80 0.40 -0.74% 53.70 4 53.80 23 19.85
2018-08-22 1227 816028 708 43411670 53.80 53.80 53.00 53.00 0.80 -1.49% 53.00 85 53.10 9 19.56
2018-08-23 1227 1082869 837 56687614 53.00 53.00 52.00 52.20 0.80 -1.51% 52.10 18 52.20 15 19.26
2018-08-24 1227 1012441 812 52098083 52.10 52.10 51.10 51.40 0.80 -1.53% 51.40 3 51.50 29 18.97
2018-08-27 1227 1277664 979 64979264 51.20 51.40 50.60 50.90 0.50 -0.97% 50.90 1 51.00 36 18.78
2018-08-28 1227 1386427 1135 71958372 50.90 52.40 50.90 52.20 1.30 2.55% 52.10 5 52.20 5 19.26
2018-08-29 1227 1929114 1603 104000807 52.40 54.70 52.40 54.20 2.00 3.83% 54.10 4 54.20 11 20.00
2018-08-30 1227 1401524 791 74565319 54.10 54.10 52.70 53.20 1.00 -1.85% 53.10 1 53.20 174 19.63
2018-08-31 1227 1496048 1099 78324036 53.00 53.10 52.00 52.00 1.20 -2.26% 52.00 8 52.10 5 19.19
2018-09-03 1227 400987 329 20943511 52.00 52.70 52.00 52.00 0.00 0% 52.00 47 52.20 3 19.19
2018-09-04 1227 568029 435 29505110 52.00 52.40 51.60 51.80 0.20 -0.38% 51.80 3 51.90 15 19.11
2018-09-05 1227 747707 599 38275145 51.80 51.80 51.00 51.00 0.80 -1.54% 51.00 56 51.10 4 18.82
2018-09-06 1227 661184 550 33429893 51.00 51.10 50.10 50.60 0.40 -0.78% 50.60 19 50.70 4 18.67
2018-09-07 1227 1098511 713 55352642 50.10 50.60 50.10 50.50 0.10 -0.2% 50.50 21 50.60 5 18.63
2018-09-10 1227 1604422 1237 83787191 52.80 53.00 51.60 51.90 1.40 2.77% 51.80 38 51.90 13 19.15
2018-09-11 1227 693423 524 36052912 52.50 52.50 51.40 52.20 0.30 0.58% 52.10 15 52.20 1 19.26
2018-09-12 1227 809731 556 41932210 52.40 52.60 51.50 51.50 0.70 -1.34% 51.50 83 51.90 11 19.00
2018-09-13 1227 481653 402 25035476 51.50 52.30 51.50 51.90 0.40 0.78% 51.90 9 52.00 2 19.15
2018-09-14 1227 521866 440 27302764 52.00 52.70 51.90 52.40 0.50 0.96% 52.40 7 52.50 5 19.34
2018-09-17 1227 320561 240 16727105 52.50 52.60 51.90 51.90 0.50 -0.95% 51.90 9 52.20 10 19.15
2018-09-18 1227 276282 255 14460228 51.90 52.50 51.50 52.10 0.20 0.39% 52.10 18 52.20 2 19.23
2018-09-19 1227 489341 424 25607301 52.50 52.60 52.00 52.40 0.30 0.58% 52.30 10 52.40 7 19.34
2018-09-20 1227 704913 543 36201935 52.30 52.30 50.70 50.70 1.70 -3.24% 50.70 12 50.80 1 18.71
2018-09-21 1227 999899 630 51568467 50.90 52.00 50.90 51.50 0.80 1.58% 51.40 3 51.50 11 19.00
2018-09-25 1227 255603 244 13175405 52.00 52.00 51.30 51.30 0.20 -0.39% 51.30 21 51.40 13 18.93
2018-09-26 1227 279712 272 14344264 51.50 51.50 51.20 51.20 0.10 -0.19% 51.20 42 51.30 1 18.89
2018-09-27 1227 687371 590 35332102 51.30 51.70 51.10 51.30 0.10 0.2% 51.20 93 51.40 6 18.93
2018-09-28 1227 469521 401 23920824 51.30 51.30 50.80 50.80 0.50 -0.97% 50.80 92 50.90 20 18.75
2018-10-01 1227 535641 450 27185117 50.80 50.90 50.60 50.80 0.00 0% 50.70 25 50.80 7 18.75
2018-10-02 1227 1936926 1333 96753158 50.80 50.80 49.50 49.95 0.85 -1.67% 49.90 2 49.95 1 18.43
2018-10-03 1227 496682 439 24745050 49.90 49.90 49.60 49.90 0.05 -0.1% 49.80 12 49.90 63 18.41
2018-10-04 1227 1718593 1375 84017298 49.80 49.85 48.60 48.60 1.30 -2.61% 48.60 78 48.70 3 17.93
2018-10-05 1227 919315 771 44554694 48.60 48.80 48.25 48.30 0.30 -0.62% 48.30 15 48.40 1 17.82
2018-10-08 1227 975574 810 46482431 48.30 48.55 47.20 47.35 0.95 -1.97% 47.30 11 47.35 1 17.47
2018-10-09 1227 857567 722 40404056 47.40 47.50 46.70 46.80 0.55 -1.16% 46.80 37 46.95 1 17.27
2018-10-11 1227 2539856 1841 110935459 45.50 45.50 42.90 43.65 3.15 -6.73% 43.65 439 43.70 62 16.11
2018-10-12 1227 1129629 925 50098401 43.65 45.50 43.15 45.00 1.35 3.09% 45.00 10 45.15 2 16.61
2018-10-15 1227 1327979 1086 58237005 44.55 44.55 43.60 43.60 1.40 -3.11% 43.60 112 43.65 57 16.09
2018-10-16 1227 787956 689 35064264 43.60 44.95 43.60 44.70 1.10 2.52% 44.70 3 44.80 4 16.49
2018-10-17 1227 625180 498 28176288 44.20 45.40 44.20 45.05 0.35 0.78% 45.05 36 45.10 3 16.62
2018-10-18 1227 426108 376 19229536 45.00 45.45 44.55 45.30 0.25 0.55% 45.20 1 45.30 6 16.72
2018-10-19 1227 1021300 500 45975084 45.00 45.25 44.10 45.20 0.10 -0.22% 45.15 2 45.20 5 16.68
2018-10-22 1227 359027 315 16440669 45.20 46.15 45.05 46.00 0.80 1.77% 46.00 27 46.05 2 16.97
2018-10-23 1227 667687 541 30055865 46.20 46.25 44.50 44.50 1.50 -3.26% 44.50 46 44.65 1 16.42
2018-10-24 1227 408768 324 18409991 44.00 45.55 44.00 44.90 0.40 0.9% 44.90 9 45.00 1 16.57
2018-10-25 1227 455838 399 20416491 44.60 45.20 44.35 45.00 0.10 0.22% 44.90 4 45.00 9 16.61
2018-10-26 1227 547254 438 24458230 44.60 45.20 44.30 44.65 0.35 -0.78% 44.65 49 44.90 1 16.48
2018-10-29 1227 501523 408 22607853 44.65 45.45 44.60 45.10 0.45 1.01% 45.10 13 45.35 14 16.64
2018-10-30 1227 829152 698 37857501 45.50 46.25 44.70 46.25 1.15 2.55% 46.00 15 46.25 9 17.07
2018-10-31 1227 843337 652 39123343 46.30 46.75 46.15 46.45 0.20 0.43% 46.25 100 46.50 36 17.14
2018-11-01 1227 516490 414 23638131 45.75 46.00 45.55 45.70 0.75 -1.61% 45.70 2 45.75 2 16.86
2018-11-02 1227 425475 317 19396617 45.70 45.95 45.40 45.95 0.25 0.55% 45.75 8 45.95 8 16.96
2018-11-05 1227 435298 364 19773188 45.70 45.95 45.10 45.50 0.45 -0.98% 45.50 11 45.60 2 16.79
2018-11-06 1227 401190 343 18560111 46.00 46.55 45.75 46.30 0.80 1.76% 46.30 5 46.35 2 17.08
2018-11-07 1227 531059 444 24851308 46.70 47.15 46.35 46.80 0.50 1.08% 46.70 1 46.80 51 17.27
2018-11-08 1227 616009 513 28904668 46.85 47.00 46.60 47.00 0.20 0.43% 46.80 11 47.00 91 17.34
2018-11-09 1227 674337 495 31590720 47.15 47.15 46.60 47.00 0.00 0% 46.95 3 47.00 146 17.34
2018-11-12 1227 712863 618 33669336 47.00 47.45 46.75 47.40 0.40 0.85% 47.15 23 47.40 10 17.49
2018-11-13 1227 404734 360 18950261 47.00 47.05 46.50 46.75 0.65 -1.37% 46.75 10 46.80 32 17.25
2018-11-14 1227 511187 471 24097588 47.00 47.40 46.80 47.00 0.25 0.53% 46.85 5 47.00 8 15.02
2018-11-16 1227 661192 539 31060995 46.65 47.35 46.60 47.00 0.40 0% 46.75 6 47.00 68 15.02
2018-11-19 1227 801636 594 38684664 47.35 48.95 47.05 48.80 1.80 3.83% 48.75 2 48.80 31 15.59
2018-11-20 1227 888041 758 43990230 48.70 49.90 48.40 49.90 1.10 2.25% 49.85 25 49.90 21 15.94
2018-11-21 1227 856456 628 42639990 49.90 50.00 49.15 49.90 0.00 0% 49.85 19 49.90 10 15.94
2018-11-22 1227 479033 408 23775532 49.50 49.90 49.45 49.75 0.15 -0.3% 49.65 1 49.80 10 15.89
2018-11-23 1227 481712 325 23931600 49.90 49.90 49.00 49.70 0.05 -0.1% 49.70 148 49.75 72 15.88
2018-11-26 1227 1038650 885 50874699 50.10 50.10 48.30 48.30 1.40 -2.82% 48.25 7 48.30 1 15.43
2018-11-27 1227 546977 472 26280587 48.45 48.90 47.80 48.15 0.15 -0.31% 48.15 4 48.20 8 15.38
2018-11-28 1227 2289993 551 112433148 48.50 49.50 48.50 49.50 1.35 2.8% 49.45 6 49.50 18 15.81
2018-11-29 1227 648177 557 31894050 50.00 50.00 49.00 49.15 0.35 -0.71% 49.05 6 49.15 6 15.70
2018-11-30 1227 1162397 513 56876555 49.50 49.50 48.80 48.85 0.30 -0.61% 48.85 24 49.05 67 15.61
2018-12-03 1227 562141 453 27664120 49.45 49.45 49.05 49.15 0.30 0.61% 49.10 51 49.15 1 15.70
2018-12-04 1227 766769 623 37525407 48.85 49.10 48.75 49.00 0.15 -0.31% 48.95 2 49.00 13 15.65
2018-12-05 1227 401246 351 19518504 48.70 48.85 48.30 48.70 0.30 -0.61% 48.70 54 48.75 1 15.56
2018-12-06 1227 905451 677 43621056 49.00 49.00 47.40 47.65 1.05 -2.16% 47.65 1 47.70 58 15.22
2018-12-07 1227 255460 195 12327592 48.00 48.60 47.80 48.60 0.95 1.99% 48.25 2 48.60 35 15.53
2018-12-10 1227 357011 245 17159378 48.10 48.45 47.70 47.90 0.70 -1.44% 47.85 1 47.90 8 15.30
2018-12-11 1227 349173 308 16967051 49.00 49.00 48.15 48.50 0.60 1.25% 48.50 1 48.60 74 15.50
2018-12-12 1227 906344 685 44741851 49.05 49.75 48.50 49.75 1.25 2.58% 49.75 3 49.80 30 15.89
2018-12-13 1227 762280 602 37986050 49.90 50.00 49.65 49.80 0.05 0.1% 49.75 12 49.80 13 15.91
2018-12-14 1227 425159 372 20979371 49.80 49.90 49.05 49.65 0.15 -0.3% 49.60 61 49.65 55 15.86
2018-12-17 1227 663029 562 33304997 49.90 50.50 49.80 50.40 0.75 1.51% 50.30 1 50.40 16 16.10
2018-12-18 1227 816660 639 41181076 50.30 50.80 49.80 50.50 0.10 0.2% 50.40 1 50.50 79 16.13
2018-12-19 1227 638564 552 32107803 51.00 51.00 50.00 50.10 0.40 -0.79% 50.10 1 50.30 6 16.01
2018-12-20 1227 415105 362 20719750 50.00 50.20 49.55 50.00 0.10 -0.2% 49.85 4 50.00 48 15.97
2018-12-21 1227 538787 306 26819421 50.00 50.20 49.30 49.85 0.15 -0.3% 49.80 3 49.85 8 15.93
2018-12-22 1227 88365 75 4401605 49.85 50.00 49.70 49.70 0.15 -0.3% 49.70 21 49.80 2 15.88
2018-12-24 1227 446621 380 22155608 49.75 49.90 49.15 49.70 0.00 0% 49.55 8 49.70 1 15.88
2018-12-25 1227 395744 341 19242906 48.95 48.95 48.35 48.50 1.20 -2.41% 48.50 4 48.70 7 15.50
2018-12-26 1227 450602 398 21661619 48.50 48.50 47.65 47.65 0.85 -1.75% 47.65 2 47.80 5 15.22
2018-12-27 1227 1043570 865 51825329 48.55 50.00 48.25 49.95 2.30 4.83% 49.90 18 49.95 1 15.96
2018-12-28 1227 396454 315 19662841 49.95 49.95 49.20 49.70 0.25 -0.5% 49.60 4 49.70 16 15.88