聯華(1229)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　36.35
0
0%		37.90
1.55
4.26%		37.80
-0.1
-0.26%		39.15
1.35
3.57%		 　39.55
0.4
1.02%		40.10
0.55
1.39%		40.00
-0.1
-0.25%		39.95
-0.05
-0.13%		39.90
-0.05
-0.13%		 　39.30
-0.6
-1.5%		39.55
0.25
0.64%		40.25
0.7
1.77%		40.45
0.2
0.5%		39.55
-0.9
-2.22%		 　38.00
-1.55
-3.92%		39.10
1.1
2.89%		39.15
0.05
0.13%		38.75
-0.4
-1.02%		38.35
-0.4
-1.03%		 　37.85
-0.5
-1.3%		37.40
-0.45
-1.19%		37.75
0.35
0.94%		38.88
2 月38.70
0.95
2.52%		38.40
-0.3
-0.78%		 　38.25
-0.15
-0.39%		36.85
-1.4
-3.66%		37.55
0.7
1.9%		37.55
0
0%		37.90
0.35
0.93%		 　38.10
0.2
0.53%		 　　　　　　　38.75
0.65
1.71%		38.20
-0.55
-1.42%		38.40
0.2
0.52%		 　38.20
-0.2
-0.52%		37.90
-0.3
-0.79%		 38.13
3 月38.15
0.25
0.66%		37.55
-0.6
-1.57%		 　36.90
-0.65
-1.73%		36.50
-0.4
-1.08%		36.50
0
0%		36.80
0.3
0.82%		36.80
0
0%		 　37.00
0.2
0.54%		37.00
0
0%		37.00
0
0%		36.85
-0.15
-0.41%		 　　　36.75
-0.1
-0.27%		36.60
-0.15
-0.41%		36.55
-0.05
-0.14%		36.50
-0.05
-0.14%		 　36.65
0.15
0.41%		37.40
0.75
2.05%		37.40
0
0%		37.50
0.1
0.27%		38.85
1.35
3.6%		39.20
0.35
0.9%		37.11
4 月 38.50
-0.7
-1.79%		37.95
-0.55
-1.43%		 　　　　37.85
-0.1
-0.26%		38.10
0.25
0.66%		38.15
0.05
0.13%		38.00
-0.15
-0.39%		38.10
0.1
0.26%		 　38.10
0
0%		37.75
-0.35
-0.92%		37.70
-0.05
-0.13%		38.10
0.4
1.06%		38.00
-0.1
-0.26%		 　38.05
0.05
0.13%		37.80
-0.25
-0.66%		37.60
-0.2
-0.53%		37.55
-0.05
-0.13%		37.55
0
0%		 　37.90
0.35
0.93%		 37.93
5 月　37.20
-0.7
-1.85%		36.55
-0.65
-1.75%		36.30
-0.25
-0.68%		 　36.80
0.5
1.38%		36.65
-0.15
-0.41%		36.70
0.05
0.14%		36.75
0.05
0.14%		37.40
0.65
1.77%		 　37.95
0.55
1.47%		37.50
-0.45
-1.19%		37.70
0.2
0.53%		37.75
0.05
0.13%		38.20
0.45
1.19%		 　38.15
-0.05
-0.13%		37.95
-0.2
-0.52%		37.65
-0.3
-0.79%		37.90
0.25
0.66%		38.00
0.1
0.26%		 　38.05
0.05
0.13%		38.10
0.05
0.13%		37.85
-0.25
-0.66%		38.30
0.45
1.19%		37.55
6 月38.25
-0.05
-0.13%		 　38.65
0.4
1.05%		38.80
0.15
0.39%		38.75
-0.05
-0.13%		 38.70
-0.05
-0.13%		 　38.90
0.2
0.52%		38.50
-0.4
-1.03%		38.55
0.05
0.13%		38.30
-0.25
-0.65%		38.00
-0.3
-0.78%		 　　37.70
-0.3
-0.79%		37.55
-0.15
-0.4%		37.80
0.25
0.67%		37.85
0.05
0.13%		 　37.60
-0.25
-0.66%		37.40
-0.2
-0.53%		37.80
0.4
1.07%		37.35
-0.45
-1.19%		37.75
0.4
1.07%		 38.15
7 月　38.10
0.35
0.93%		37.75
-0.35
-0.92%		37.90
0.15
0.4%		37.60
-0.3
-0.79%		37.60
0
0%		 　37.95
0.35
0.93%		38.00
0.05
0.13%		37.85
-0.15
-0.39%		38.15
0.3
0.79%		38.15
0
0%		 　38.40
0.25
0.66%		38.40
0
0%		38.40
0
0%		38.40
0
0%		38.50
0.1
0.26%		 　38.50
0
0%		38.45
-0.05
-0.13%		38.55
0.1
0.26%		38.70
0.15
0.39%		39.10
0.4
1.03%		 　39.20
0.1
0.26%		39.50
0.3
0.77%		38.35
8 月39.80
0.3
0.76%		39.60
-0.2
-0.5%		40.30
0.7
1.77%		 　40.85
0.55
1.36%		40.55
-0.3
-0.73%		40.60
0.05
0.12%		40.10
-0.5
-1.23%		40.10
0
0%		 　39.60
-0.5
-1.25%		39.85
0.25
0.63%		39.85
0
0%		39.70
-0.15
-0.38%		39.50
-0.2
-0.5%		 　39.80
0.3
0.76%		40.20
0.4
1.01%		40.45
0.25
0.62%		40.80
0.35
0.87%		41.10
0.3
0.74%		 　37.35
-3.75
-9.12%		36.95
-0.4
-1.07%		37.05
0.1
0.27%		36.45
-0.6
-1.62%		36.45
0
0%		39.43
9 月 　36.15
-0.3
-0.82%		35.80
-0.35
-0.97%		35.20
-0.6
-1.68%		34.85
-0.35
-0.99%		34.70
-0.15
-0.43%		 　33.95
-0.75
-2.16%		34.35
0.4
1.18%		34.95
0.6
1.75%		35.15
0.2
0.57%		35.15
0
0%		 　34.70
-0.45
-1.28%		34.90
0.2
0.58%		34.85
-0.05
-0.14%		34.80
-0.05
-0.14%		36.50
1.7
4.89%		 　　35.35
-1.15
-3.15%		35.25
-0.1
-0.28%		35.50
0.25
0.71%		35.30
-0.2
-0.56%		 35.15
10 月35.45
0.15
0.42%		35.10
-0.35
-0.99%		34.95
-0.15
-0.43%		34.80
-0.15
-0.43%		34.10
-0.7
-2.01%		 　34.30
0.2
0.59%		34.20
-0.1
-0.29%		 31.95
-2.25
-6.58%		31.85
-0.1
-0.31%		 　31.75
-0.1
-0.31%		32.10
0.35
1.1%		31.95
-0.15
-0.47%		31.55
-0.4
-1.25%		30.35
-1.2
-3.8%		 　31.00
0.65
2.14%		31.05
0.05
0.16%		30.95
-0.1
-0.32%		30.20
-0.75
-2.42%		30.05
-0.15
-0.5%		 　29.75
-0.3
-1%		29.70
-0.05
-0.17%		30.45
0.75
2.53%		32.09
11 月30.80
0.35
1.15%		30.70
-0.1
-0.32%		 　30.55
-0.15
-0.49%		31.00
0.45
1.47%		31.40
0.4
1.29%		31.45
0.05
0.16%		31.05
-0.4
-1.27%		 　31.10
0.05
0.16%		31.00
-0.1
-0.32%		30.50
-0.5
-1.61%		 30.60
0.1
0.33%		 　30.75
0.15
0.49%		30.50
-0.25
-0.81%		30.35
-0.15
-0.49%		30.20
-0.15
-0.49%		30.05
-0.15
-0.5%		 　30.50
0.45
1.5%		30.25
-0.25
-0.82%		30.75
0.5
1.65%		30.40
-0.35
-1.14%		30.45
0.05
0.16%		 30.7
12 月　　31.10
0.65
2.13%		30.90
-0.2
-0.64%		30.65
-0.25
-0.81%		30.25
-0.4
-1.31%		30.20
-0.05
-0.17%		 　30.15
-0.05
-0.17%		30.10
-0.05
-0.17%		30.15
0.05
0.17%		30.40
0.25
0.83%		30.40
0
0%		 　30.60
0.2
0.66%		30.10
-0.5
-1.63%		29.95
-0.15
-0.5%		29.85
-0.1
-0.33%		30.15
0.3
1.01%		30.05
-0.1
-0.33%		 29.90
-0.15
-0.5%		29.70
-0.2
-0.67%		29.60
-0.1
-0.34%		29.60
0
0%		29.65
0.05
0.17%		　　　30.17

說明:最高漲幅:4.89%最低跌幅:-9.12% 最高價:41.10最低價:29.60平均價:36.11,灰色底表示週末,漲136天(45.05)元,跌146天(-57.7)元,平盤23天
5%=1,4%=3,3%=3,2%=15,1%=72,0%=65,-0%=2,-1%=2,-2%=2,-3%=4,-4%=19,-5%=55,-6%=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 1229 2920460 1352 105833892 36.60 36.60 36.00 36.35 0.25 0% 36.35 21 36.40 22 12.41
2018-01-03 1229 6954775 2921 260404557 36.35 37.90 36.35 37.90 1.55 4.26% 37.85 12 37.90 128 12.94
2018-01-04 1229 4523064 2382 171316331 37.85 38.15 37.40 37.80 0.10 -0.26% 37.80 40 37.85 1 12.90
2018-01-05 1229 7116308 3841 277162012 37.95 39.60 37.90 39.15 1.35 3.57% 39.15 12 39.20 10 13.36
2018-01-08 1229 3816976 2070 150272907 39.15 39.90 38.70 39.55 0.40 1.02% 39.50 5 39.55 26 13.50
2018-01-09 1229 4396632 2241 174444930 39.55 40.55 38.75 40.10 0.55 1.39% 40.05 2 40.10 10 13.69
2018-01-10 1229 4358785 2383 175013367 40.30 40.85 39.60 40.00 0.10 -0.25% 39.95 60 40.00 7 13.65
2018-01-11 1229 3606867 2069 142239687 40.00 40.00 38.70 39.95 0.05 -0.12% 39.85 1 39.95 20 13.63
2018-01-12 1229 2391912 1481 95593074 39.90 40.50 39.50 39.90 0.05 -0.13% 39.90 76 39.95 10 13.62
2018-01-15 1229 1656476 1092 65290062 39.90 39.90 39.20 39.30 0.60 -1.5% 39.30 1 39.35 7 13.41
2018-01-16 1229 2732840 1720 108376363 39.10 40.30 38.90 39.55 0.25 0.64% 39.50 42 39.55 24 13.50
2018-01-17 1229 3116266 1778 124829207 39.55 40.25 39.55 40.25 0.70 1.77% 40.20 13 40.25 36 13.74
2018-01-18 1229 2638030 1791 106956254 40.40 40.80 40.25 40.45 0.20 0.5% 40.40 1 40.45 1 13.81
2018-01-19 1229 2184032 1349 87336158 40.60 40.65 39.50 39.55 0.90 -2.22% 39.55 24 39.60 7 13.50
2018-01-22 1229 8338617 4271 319562496 39.40 39.50 37.65 38.00 1.55 -3.92% 37.95 26 38.00 98 12.97
2018-01-23 1229 4975930 2733 194764579 38.20 39.70 38.20 39.10 1.10 2.89% 39.10 9 39.15 4 13.34
2018-01-24 1229 3071257 1959 120477965 39.30 39.45 38.85 39.15 0.05 0.13% 39.15 18 39.20 2 13.36
2018-01-25 1229 2590708 1342 100244619 39.20 39.30 38.40 38.75 0.40 -1.02% 38.70 1 38.75 4 13.23
2018-01-26 1229 2245381 1350 85854709 38.75 38.80 38.05 38.35 0.40 -1.03% 38.35 4 38.40 36 13.09
2018-01-29 1229 5344624 3025 201375019 38.35 38.50 37.30 37.85 0.50 -1.3% 37.80 11 37.85 3 12.92
2018-01-30 1229 2642072 1937 99013762 37.95 38.00 37.30 37.40 0.45 -1.19% 37.40 22 37.45 1 12.76
2018-01-31 1229 3603468 2372 134529094 37.00 38.10 36.85 37.75 0.35 0.94% 37.75 42 37.85 1 12.88
2018-02-01 1229 3273293 1683 125893292 37.85 38.75 37.75 38.70 0.95 2.52% 38.70 23 38.75 147 13.21
2018-02-02 1229 2077395 1360 79675353 38.50 38.70 38.15 38.40 0.30 -0.78% 38.35 7 38.40 1 13.11
2018-02-05 1229 2411736 1395 91780031 38.20 38.40 37.65 38.25 0.15 -0.39% 38.20 2 38.25 19 13.05
2018-02-06 1229 4942208 2662 182312561 37.55 37.65 35.50 36.85 1.40 -3.66% 36.80 4 36.85 19 12.58
2018-02-07 1229 3584067 1883 134885839 37.20 38.10 37.10 37.55 0.70 1.9% 37.50 317 37.55 15 12.82
2018-02-08 1229 1173812 735 44181567 37.60 37.85 37.45 37.55 0.00 0% 37.55 46 37.60 7 12.82
2018-02-09 1229 3678595 1653 137725685 36.80 38.20 36.35 37.90 0.35 0.93% 37.85 12 37.90 7 12.94
2018-02-12 1229 2448381 1293 93102034 38.00 38.20 37.70 38.10 0.20 0.53% 38.05 4 38.10 27 13.00
2018-02-21 1229 2522059 1433 97370545 38.40 38.80 38.30 38.75 0.65 1.71% 38.70 3 38.75 39 13.23
2018-02-22 1229 1451694 1097 55953405 38.50 38.80 38.20 38.20 0.55 -1.42% 38.20 76 38.30 1 13.04
2018-02-23 1229 1812920 1407 69670854 38.30 38.65 38.05 38.40 0.20 0.52% 38.40 4 38.50 10 13.11
2018-02-26 1229 1916784 1459 73545606 38.50 38.50 38.20 38.20 0.20 -0.52% 38.20 66 38.40 24 13.04
2018-02-27 1229 2984376 1949 113948595 38.30 38.70 37.60 37.90 0.30 -0.79% 37.90 17 38.00 1 12.94
2018-03-01 1229 3318611 2186 126596723 38.00 38.60 37.55 38.15 0.25 0.66% 38.10 15 38.20 1 13.02
2018-03-02 1229 2714731 1762 102826115 38.00 38.40 37.55 37.55 0.60 -1.57% 37.55 39 37.60 3 12.82
2018-03-05 1229 2771034 1728 102759337 37.55 37.55 36.85 36.90 0.65 -1.73% 36.90 49 37.00 32 12.59
2018-03-06 1229 3879443 2377 141870990 37.15 37.20 36.20 36.50 0.40 -1.08% 36.50 24 36.55 21 12.46
2018-03-07 1229 2207507 1516 80679503 36.40 36.80 36.10 36.50 0.00 0% 36.50 40 36.55 6 12.46
2018-03-08 1229 1555258 1221 57123269 36.45 37.00 36.25 36.80 0.30 0.82% 36.80 32 36.85 20 12.56
2018-03-09 1229 1248416 706 45973942 36.75 37.15 36.50 36.80 0.00 0% 36.80 11 36.85 54 12.56
2018-03-12 1229 1884638 1129 69725212 36.80 37.30 36.70 37.00 0.20 0.54% 37.00 13 37.05 60 12.63
2018-03-13 1229 1714621 1224 63296327 37.10 37.25 36.75 37.00 0.00 0% 36.95 4 37.00 5 12.63
2018-03-14 1229 722869 532 26686987 37.00 37.00 36.80 37.00 0.00 0% 36.95 10 37.00 19 12.63
2018-03-15 1229 1057624 714 38869691 37.00 37.00 36.65 36.85 0.15 -0.41% 36.75 2 36.85 90 12.58
2018-03-20 1229 933206 477 34297742 36.65 36.85 36.65 36.75 0.10 -0.27% 36.70 34 36.75 33 12.54
2018-03-21 1229 1088528 647 39950989 36.80 36.90 36.60 36.60 0.15 -0.41% 36.60 110 36.65 2 12.49
2018-03-22 1229 1266422 774 46295285 36.70 36.80 36.45 36.55 0.05 -0.14% 36.50 2 36.60 80 12.47
2018-03-23 1229 1365457 726 49486669 35.95 36.65 35.60 36.50 0.05 -0.14% 36.30 43 36.50 91 12.46
2018-03-26 1229 1489490 946 54555682 36.40 36.75 36.25 36.65 0.15 0.41% 36.65 55 36.75 34 12.51
2018-03-27 1229 2539836 1296 94879584 36.80 37.60 36.75 37.40 0.75 2.05% 37.35 5 37.40 5 12.76
2018-03-28 1229 1361426 707 50830571 37.35 37.45 37.10 37.40 0.00 0% 37.40 27 37.45 103 12.76
2018-03-29 1229 1160347 706 43572503 37.45 37.65 37.45 37.50 0.10 0.27% 37.50 34 37.55 11 12.06
2018-03-30 1229 6256713 3200 242885556 38.10 39.20 38.10 38.85 1.35 3.6% 38.85 29 38.90 7 12.49
2018-03-31 1229 3196977 1539 125716727 38.90 39.80 38.90 39.20 0.35 0.9% 39.20 17 39.25 32 12.60
2018-04-02 1229 3120857 2158 120871537 39.25 39.40 38.50 38.50 0.70 -1.79% 38.50 260 38.55 4 12.38
2018-04-03 1229 3660007 2602 139153363 38.30 38.30 37.80 37.95 0.55 -1.43% 37.90 5 37.95 3 12.20
2018-04-09 1229 3036530 2136 114446840 38.00 38.15 37.50 37.85 0.10 -0.26% 37.85 17 37.90 80 12.17
2018-04-10 1229 2225793 1624 84375179 37.80 38.20 37.50 38.10 0.25 0.66% 38.00 4 38.10 44 12.25
2018-04-11 1229 2966502 1633 112640107 38.15 38.25 37.70 38.15 0.05 0.13% 38.15 60 38.20 46 12.27
2018-04-12 1229 1467210 1043 55583488 38.15 38.15 37.80 38.00 0.15 -0.39% 37.95 5 38.00 29 12.22
2018-04-13 1229 2305280 1407 87745916 38.05 38.25 37.95 38.10 0.10 0.26% 38.05 2 38.10 48 12.25
2018-04-16 1229 2233494 1412 84856627 38.10 38.15 37.90 38.10 0.00 0% 38.05 35 38.10 40 12.25
2018-04-17 1229 1598743 952 60469221 38.00 38.00 37.70 37.75 0.35 -0.92% 37.75 84 37.80 12 12.14
2018-04-18 1229 1257441 879 47485034 37.80 37.95 37.70 37.70 0.05 -0.13% 37.70 28 37.75 4 12.12
2018-04-19 1229 1191056 825 45198055 37.70 38.15 37.70 38.10 0.40 1.06% 38.10 3 38.15 29 12.25
2018-04-20 1229 1024551 631 39024981 38.10 38.20 38.00 38.00 0.10 -0.26% 38.00 55 38.10 5 12.22
2018-04-23 1229 1123471 727 42727649 38.05 38.15 37.90 38.05 0.05 0.13% 38.00 1 38.05 10 12.23
2018-04-24 1229 1292336 804 48971173 38.00 38.10 37.80 37.80 0.25 -0.66% 37.80 195 37.85 8 12.15
2018-04-25 1229 1094032 590 41128566 37.50 37.80 37.50 37.60 0.20 -0.53% 37.60 58 37.70 14 12.09
2018-04-26 1229 928168 571 35010272 37.65 37.90 37.55 37.55 0.05 -0.13% 37.55 58 37.65 10 12.07
2018-04-27 1229 916160 561 34426345 37.60 37.70 37.50 37.55 0.00 0% 37.55 155 37.60 1 12.07
2018-04-30 1229 1382984 752 52192778 37.55 37.90 37.55 37.90 0.35 0.93% 37.85 18 37.90 16 12.19
2018-05-02 1229 3818874 1914 142819371 37.90 37.95 37.20 37.20 0.70 -1.85% 37.20 182 37.25 5 11.96
2018-05-03 1229 3709023 2374 135837951 37.10 37.10 36.45 36.55 0.65 -1.75% 36.50 174 36.55 11 11.75
2018-05-04 1229 2839297 1816 102681420 36.60 36.60 35.95 36.30 0.25 -0.68% 36.25 26 36.30 10 11.67
2018-05-07 1229 1304435 808 47778245 36.30 36.90 36.30 36.80 0.50 1.38% 36.75 3 36.80 8 11.83
2018-05-08 1229 1365183 997 50062017 36.85 36.85 36.55 36.65 0.15 -0.41% 36.60 15 36.65 19 11.78
2018-05-09 1229 1204885 798 44085538 36.50 36.75 36.50 36.70 0.05 0.14% 36.70 66 36.75 3 11.80
2018-05-10 1229 1324672 588 48705314 36.80 36.90 36.60 36.75 0.05 0.14% 36.70 62 36.75 24 11.82
2018-05-11 1229 2068806 1234 77521561 36.95 37.70 36.85 37.40 0.65 1.77% 37.40 97 37.45 1 11.69
2018-05-14 1229 1592590 900 60275035 37.50 38.00 37.50 37.95 0.55 1.47% 37.90 47 37.95 25 11.86
2018-05-15 1229 1462027 945 55021848 38.00 38.00 37.50 37.50 0.45 -1.19% 37.50 276 37.65 27 11.72
2018-05-16 1229 723350 500 27222914 37.50 37.75 37.50 37.70 0.20 0.53% 37.65 33 37.70 2 11.78
2018-05-17 1229 472154 327 17822930 37.80 37.80 37.65 37.75 0.05 0.13% 37.75 15 37.80 40 11.80
2018-05-18 1229 1620771 885 61605733 37.75 38.20 37.75 38.20 0.45 1.19% 38.10 3 38.20 22 11.94
2018-05-21 1229 1387744 703 53040705 38.25 38.40 38.05 38.15 0.05 -0.13% 38.15 3 38.20 4 11.92
2018-05-22 1229 949116 535 36075058 38.15 38.15 37.95 37.95 0.20 -0.52% 37.95 8 38.00 46 11.86
2018-05-23 1229 1035795 670 39105640 37.90 37.95 37.65 37.65 0.30 -0.79% 37.65 64 37.75 4 11.77
2018-05-24 1229 690727 503 26147422 37.70 38.00 37.65 37.90 0.25 0.66% 37.90 20 37.95 17 11.84
2018-05-25 1229 993789 678 37686082 37.90 38.00 37.80 38.00 0.10 0.26% 37.95 11 38.00 15 11.88
2018-05-28 1229 595974 382 22655146 38.00 38.10 37.90 38.05 0.05 0.13% 38.00 47 38.05 15 11.89
2018-05-29 1229 625332 419 23826526 38.05 38.20 38.00 38.10 0.05 0.13% 38.10 47 38.15 31 11.91
2018-05-30 1229 1425624 984 53930602 38.00 38.00 37.75 37.85 0.25 -0.66% 37.80 153 37.85 2 11.83
2018-05-31 1229 2106153 903 80342114 37.90 38.30 37.80 38.30 0.45 1.19% 38.00 5 38.30 92 11.97
2018-06-01 1229 1205685 809 46159037 38.25 38.35 38.10 38.25 0.05 -0.13% 38.20 56 38.30 9 11.95
2018-06-04 1229 1685085 1147 64913656 38.30 38.70 38.30 38.65 0.40 1.05% 38.55 16 38.65 2 12.08
2018-06-05 1229 1338304 984 51860105 38.75 38.85 38.65 38.80 0.15 0.39% 38.80 10 38.85 59 12.13
2018-06-06 1229 1302385 828 50432754 38.85 38.90 38.65 38.75 0.05 -0.13% 38.70 56 38.75 37 12.11
2018-06-08 1229 850703 521 32932237 38.70 38.80 38.65 38.70 0.05 -0.13% 38.70 20 38.75 111 12.09
2018-06-11 1229 1040458 590 40487085 38.75 39.00 38.75 38.90 0.20 0.52% 38.85 28 38.90 19 12.16
2018-06-12 1229 1610746 813 62231634 39.00 39.00 38.45 38.50 0.40 -1.03% 38.50 98 38.55 2 12.03
2018-06-13 1229 582182 384 22485008 38.50 38.75 38.50 38.55 0.05 0.13% 38.55 15 38.60 55 12.05
2018-06-14 1229 977374 627 37557852 38.55 38.60 38.30 38.30 0.25 -0.65% 38.30 17 38.40 19 11.97
2018-06-15 1229 1836782 913 69732361 38.35 38.40 37.85 38.00 0.30 -0.78% 37.95 5 38.00 46 11.88
2018-06-19 1229 1761431 846 66566023 38.00 38.00 37.70 37.70 0.30 -0.79% 37.70 150 37.75 2 11.78
2018-06-20 1229 1423154 1064 53618474 37.70 37.80 37.55 37.55 0.15 -0.4% 37.55 146 37.70 19 11.73
2018-06-21 1229 1240523 665 46942242 37.65 38.20 37.55 37.80 0.25 0.67% 37.80 115 37.90 6 11.81
2018-06-22 1229 626461 371 23773529 37.80 38.05 37.80 37.85 0.05 0.13% 37.85 93 38.00 27 11.83
2018-06-25 1229 1767437 887 66570351 37.80 37.85 37.55 37.60 0.25 -0.66% 37.60 24 37.65 12 11.75
2018-06-26 1229 1118714 713 41845604 37.50 37.60 37.25 37.40 0.20 -0.53% 37.40 8 37.45 10 11.69
2018-06-27 1229 1200426 743 45391607 37.40 38.00 37.40 37.80 0.40 1.07% 37.75 6 37.80 12 11.81
2018-06-28 1229 1499643 872 56103008 37.70 37.80 37.30 37.35 0.45 -1.19% 37.30 419 37.35 15 11.67
2018-06-29 1229 1199570 655 45022287 37.40 37.75 37.40 37.75 0.40 1.07% 37.65 11 37.75 32 11.80
2018-07-02 1229 1670332 887 63659073 37.75 38.25 37.75 38.10 0.35 0.93% 38.10 18 38.15 1 11.91
2018-07-03 1229 1354633 955 51716324 38.20 38.50 37.75 37.75 0.35 -0.92% 37.75 3 37.80 9 11.80
2018-07-04 1229 676267 473 25573653 37.80 37.95 37.70 37.90 0.15 0.4% 37.85 8 37.90 2 11.84
2018-07-05 1229 831592 563 31340398 37.90 37.90 37.60 37.60 0.30 -0.79% 37.60 6 37.65 2 11.75
2018-07-06 1229 1154807 831 43356347 37.60 37.85 37.40 37.60 0.00 0% 37.60 48 37.65 7 11.75
2018-07-09 1229 631141 393 23888426 37.70 37.95 37.60 37.95 0.35 0.93% 37.90 10 37.95 24 11.86
2018-07-10 1229 540461 359 20535618 38.00 38.10 37.85 38.00 0.05 0.13% 38.00 3 38.05 134 11.88
2018-07-11 1229 685773 490 25992224 38.00 38.00 37.85 37.85 0.15 -0.39% 37.85 127 37.90 4 11.83
2018-07-12 1229 699187 407 26629138 37.85 38.20 37.80 38.15 0.30 0.79% 38.10 15 38.15 24 11.92
2018-07-13 1229 793724 500 30256118 38.25 38.25 38.05 38.15 0.00 0% 38.10 66 38.15 9 11.92
2018-07-16 1229 1213979 588 46639378 38.25 38.55 38.25 38.40 0.25 0.66% 38.35 21 38.40 33 12.00
2018-07-17 1229 731858 449 28115732 38.50 38.50 38.30 38.40 0.00 0% 38.35 18 38.40 20 12.00
2018-07-18 1229 876906 619 33682422 38.40 38.50 38.30 38.40 0.00 0% 38.40 50 38.45 7 12.00
2018-07-19 1229 1000272 584 38422762 38.40 38.50 38.30 38.40 0.00 0% 38.40 112 38.50 62 12.00
2018-07-20 1229 602617 366 23186676 38.50 38.55 38.40 38.50 0.10 0.26% 38.45 70 38.50 68 12.03
2018-07-23 1229 660161 385 25417045 38.55 38.60 38.40 38.50 0.00 0% 38.50 89 38.55 36 12.03
2018-07-24 1229 800881 418 30803800 38.50 38.55 38.40 38.45 0.05 -0.13% 38.45 25 38.50 24 12.02
2018-07-25 1229 761172 376 29333583 38.50 38.65 38.40 38.55 0.10 0.26% 38.50 89 38.55 5 12.05
2018-07-26 1229 992980 470 38354561 38.55 38.70 38.55 38.70 0.15 0.39% 38.65 119 38.70 35 12.09
2018-07-27 1229 1657063 839 64638397 38.75 39.15 38.65 39.10 0.40 1.03% 39.10 77 39.15 186 12.22
2018-07-30 1229 1265375 709 49627427 39.20 39.30 39.15 39.20 0.10 0.26% 39.20 40 39.25 104 12.25
2018-07-31 1229 1541250 802 60793287 39.20 39.60 39.20 39.50 0.30 0.77% 39.45 148 39.50 38 12.34
2018-08-01 1229 1264072 775 50184199 39.55 39.80 39.55 39.80 0.30 0.76% 39.75 22 39.80 95 12.44
2018-08-02 1229 2367942 1342 94618537 39.90 40.35 39.60 39.60 0.20 -0.5% 39.60 43 39.65 12 12.38
2018-08-03 1229 1875448 1093 75145522 39.60 40.30 39.50 40.30 0.70 1.77% 40.20 7 40.30 43 12.59
2018-08-06 1229 1705867 1013 69418871 40.40 40.85 40.40 40.85 0.55 1.36% 40.80 28 40.85 91 12.77
2018-08-07 1229 1304587 666 52921066 40.85 40.85 40.35 40.55 0.30 -0.73% 40.55 6 40.60 12 12.67
2018-08-08 1229 1126396 700 45956674 40.80 41.00 40.55 40.60 0.05 0.12% 40.60 16 40.65 4 12.69
2018-08-09 1229 1915731 1093 76715095 40.55 40.55 39.80 40.10 0.50 -1.23% 40.05 49 40.10 14 12.53
2018-08-10 1229 1475153 753 59161599 40.00 40.30 39.95 40.10 0.00 0% 40.10 6 40.20 19 12.41
2018-08-13 1229 3089244 1677 122288396 40.15 40.15 39.20 39.60 0.50 -1.25% 39.55 46 39.60 1 12.26
2018-08-14 1229 2256556 986 90097590 39.55 40.15 39.50 39.85 0.25 0.63% 39.85 25 39.95 5 12.34
2018-08-15 1229 1397944 618 55760710 39.80 40.10 39.75 39.85 0.00 0% 39.80 66 39.85 7 12.34
2018-08-16 1229 1447112 738 57462107 39.85 39.85 39.50 39.70 0.15 -0.38% 39.65 43 39.70 6 12.29
2018-08-17 1229 2245802 1300 88836816 39.85 39.90 39.35 39.50 0.20 -0.5% 39.50 68 39.55 68 12.23
2018-08-20 1229 1313944 806 52147933 39.50 39.85 39.45 39.80 0.30 0.76% 39.75 23 39.80 2 12.32
2018-08-21 1229 2170482 1257 87167474 39.80 40.30 39.80 40.20 0.40 1.01% 40.20 33 40.25 6 12.45
2018-08-22 1229 1520783 951 61441440 40.25 40.50 40.25 40.45 0.25 0.62% 40.40 119 40.45 6 12.52
2018-08-23 1229 2465206 1201 100468401 40.70 40.85 40.60 40.80 0.35 0.87% 40.80 26 40.85 176 12.63
2018-08-24 1229 4293115 1875 175223765 40.80 41.10 40.55 41.10 0.30 0.74% 41.05 12 41.10 8 12.72
2018-08-27 1229 7477223 3321 276154189 36.75 37.65 36.50 37.35 0.00 -9.12% 37.35 24 37.40 1 11.56
2018-08-28 1229 4189222 2340 155612392 37.70 38.00 36.90 36.95 0.40 -1.07% 36.90 48 36.95 24 11.44
2018-08-29 1229 1291389 849 47732712 37.00 37.10 36.90 37.05 0.10 0.27% 37.00 11 37.05 12 11.47
2018-08-30 1229 3073596 2022 112494302 37.05 37.05 36.40 36.45 0.60 -1.62% 36.45 60 36.50 287 11.28
2018-08-31 1229 2234348 1350 81460642 36.45 36.70 36.35 36.45 0.00 0% 36.45 22 36.50 169 11.28
2018-09-03 1229 2292203 1522 83169291 36.80 36.90 36.00 36.15 0.30 -0.82% 36.10 51 36.15 2 11.19
2018-09-04 1229 2229252 1426 80017132 36.15 36.15 35.80 35.80 0.35 -0.97% 35.80 456 35.85 7 11.08
2018-09-05 1229 2825242 2107 100323392 35.75 35.80 35.15 35.20 0.60 -1.68% 35.20 36 35.25 15 10.90
2018-09-06 1229 2571258 1591 89723664 35.05 35.05 34.80 34.85 0.35 -0.99% 34.85 216 34.90 4 10.79
2018-09-07 1229 2044628 1377 71241630 34.85 35.10 34.65 34.70 0.15 -0.43% 34.70 33 34.75 18 10.74
2018-09-10 1229 2596485 1509 88709116 34.70 34.75 33.90 33.95 0.75 -2.16% 33.95 22 34.00 37 10.51
2018-09-11 1229 2343095 1474 80215964 33.95 34.55 33.95 34.35 0.40 1.18% 34.35 28 34.40 5 10.63
2018-09-12 1229 2265097 1410 78697936 34.40 34.95 34.40 34.95 0.60 1.75% 34.90 5 34.95 38 10.82
2018-09-13 1229 2775989 1843 96965044 35.00 35.60 34.95 35.15 0.20 0.57% 35.15 7 35.20 2 10.88
2018-09-14 1229 931402 621 32775450 35.30 35.35 35.00 35.15 0.00 0% 35.15 47 35.20 7 10.88
2018-09-17 1229 920240 634 32019534 35.10 35.10 34.65 34.70 0.45 -1.28% 34.70 35 34.75 15 10.74
2018-09-18 1229 1201413 725 41964956 35.00 35.25 34.70 34.90 0.20 0.58% 34.90 38 34.95 1 10.80
2018-09-19 1229 1282194 895 44764187 35.00 35.10 34.85 34.85 0.05 -0.14% 34.85 11 34.90 160 10.79
2018-09-20 1229 1376979 832 47943755 34.95 35.10 34.70 34.80 0.05 -0.14% 34.80 3 34.90 1 10.77
2018-09-21 1229 3737453 2018 133017224 34.80 36.50 34.80 36.50 1.70 4.89% 36.45 1 36.50 24 11.30
2018-09-25 1229 2701862 1873 95950526 36.20 36.20 35.30 35.35 1.15 -3.15% 35.35 108 35.40 7 10.94
2018-09-26 1229 1531185 1155 53971859 35.40 35.50 35.00 35.25 0.10 -0.28% 35.20 3 35.25 1 10.91
2018-09-27 1229 1423039 923 50151547 35.20 35.50 35.00 35.50 0.25 0.71% 35.45 44 35.50 32 10.99
2018-09-28 1229 5722471 950 201949235 35.50 35.60 35.05 35.30 0.20 -0.56% 35.25 16 35.30 48 10.93
2018-10-01 1229 1264266 886 44588065 35.30 35.55 35.00 35.45 0.15 0.42% 35.40 4 35.45 33 10.98
2018-10-02 1229 984574 619 34615030 35.45 35.45 35.10 35.10 0.35 -0.99% 35.10 18 35.20 3 10.87
2018-10-03 1229 1221973 891 42760279 35.10 35.15 34.85 34.95 0.15 -0.43% 34.95 2 35.00 3 10.82
2018-10-04 1229 1067878 640 37185230 34.95 35.05 34.70 34.80 0.15 -0.43% 34.75 51 34.80 18 10.77
2018-10-05 1229 2368709 1608 80881499 34.70 34.70 33.75 34.10 0.70 -2.01% 34.10 32 34.15 2 10.56
2018-10-08 1229 852673 616 29070022 34.05 34.30 33.95 34.30 0.20 0.59% 34.30 44 34.35 19 10.62
2018-10-09 1229 740804 549 25349077 34.30 34.35 34.10 34.20 0.10 -0.29% 34.15 76 34.20 7 10.59
2018-10-11 1229 4145907 2494 133272802 33.25 33.25 31.75 31.95 2.25 -6.58% 31.95 29 32.00 1 9.89
2018-10-12 1229 2507919 1414 79302707 31.30 31.95 31.20 31.85 0.10 -0.31% 31.85 85 31.90 2 9.86
2018-10-15 1229 1419466 887 45157007 31.95 31.95 31.65 31.75 0.10 -0.31% 31.75 18 31.80 22 9.83
2018-10-16 1229 874710 677 27965997 31.75 32.20 31.75 32.10 0.35 1.1% 32.05 1 32.10 8 9.94
2018-10-17 1229 1129694 829 36334681 32.50 32.50 31.90 31.95 0.15 -0.47% 31.95 6 32.00 7 9.89
2018-10-18 1229 1781999 1232 56250649 31.95 32.00 31.25 31.55 0.40 -1.25% 31.50 25 31.55 6 9.77
2018-10-19 1229 4508697 1900 137367816 31.20 31.20 30.10 30.35 1.20 -3.8% 30.35 25 30.50 7 9.40
2018-10-22 1229 1240664 818 38029301 30.35 31.30 30.20 31.00 0.65 2.14% 30.95 42 31.00 17 9.60
2018-10-23 1229 1278638 822 39398292 31.00 31.05 30.60 31.05 0.05 0.16% 30.95 9 31.05 4 9.61
2018-10-24 1229 1250247 836 38297301 31.00 31.00 30.10 30.95 0.10 -0.32% 30.90 11 30.95 9 9.58
2018-10-25 1229 1245443 838 37564992 30.25 30.30 30.00 30.20 0.75 -2.42% 30.15 67 30.20 21 9.35
2018-10-26 1229 1956883 1215 58702547 30.25 30.50 29.65 30.05 0.15 -0.5% 29.95 3 30.05 15 9.30
2018-10-29 1229 1294109 809 38464570 30.00 30.05 29.50 29.75 0.30 -1% 29.75 39 29.85 1 9.21
2018-10-30 1229 710700 571 21149359 29.80 29.95 29.65 29.70 0.05 -0.17% 29.70 39 29.75 16 9.20
2018-10-31 1229 891874 605 26915834 29.90 30.50 29.90 30.45 0.75 2.53% 30.40 34 30.45 5 9.43
2018-11-01 1229 1036297 630 31952664 30.75 31.20 30.50 30.80 0.35 1.15% 30.75 3 30.80 73 9.54
2018-11-02 1229 877902 629 27035153 31.00 31.00 30.55 30.70 0.10 -0.32% 30.65 5 30.70 22 9.50
2018-11-05 1229 1021498 776 31066255 30.65 30.65 30.20 30.55 0.15 -0.49% 30.50 1 30.55 27 9.46
2018-11-06 1229 647523 494 19922551 30.65 31.00 30.55 31.00 0.45 1.47% 30.95 3 31.00 5 9.60
2018-11-07 1229 1169607 806 36603930 31.10 31.50 31.10 31.40 0.40 1.29% 31.30 5 31.40 47 9.72
2018-11-08 1229 880217 680 27650576 31.40 31.55 31.30 31.45 0.05 0.16% 31.45 3 31.50 96 9.74
2018-11-09 1229 712132 558 22235907 31.45 31.50 31.05 31.05 0.40 -1.27% 31.05 18 31.10 4 9.61
2018-11-12 1229 503966 359 15597276 30.90 31.10 30.70 31.10 0.05 0.16% 31.00 2 31.10 17 9.63
2018-11-13 1229 993982 653 30509728 30.50 31.00 30.35 31.00 0.10 -0.32% 30.85 10 31.00 27 12.50
2018-11-14 1229 1611216 1068 49228196 31.00 31.05 30.40 30.50 0.50 -1.61% 30.50 40 30.60 9 12.30
2018-11-16 1229 660279 564 20115761 30.35 30.60 30.30 30.60 0.30 0.33% 30.55 8 30.60 25 12.34
2018-11-19 1229 565772 398 17337292 30.55 30.80 30.50 30.75 0.15 0.49% 30.75 4 30.85 68 12.40
2018-11-20 1229 1002441 670 30846844 30.70 30.95 30.50 30.50 0.25 -0.81% 30.50 83 30.70 7 12.30
2018-11-21 1229 817155 669 24752067 30.45 30.45 30.20 30.35 0.15 -0.49% 30.35 4 30.40 6 12.24
2018-11-22 1229 783153 451 23729261 30.35 30.40 30.20 30.20 0.15 -0.49% 30.20 167 30.25 19 12.18
2018-11-23 1229 887280 635 26713624 30.20 30.30 30.05 30.05 0.15 -0.5% 30.05 179 30.20 14 12.12
2018-11-26 1229 757066 505 23089408 30.25 30.70 30.25 30.50 0.45 1.5% 30.40 14 30.50 36 12.30
2018-11-27 1229 592887 535 17988443 30.60 30.60 30.25 30.25 0.25 -0.82% 30.25 22 30.45 50 12.20
2018-11-28 1229 846027 705 25799062 30.50 30.75 30.30 30.75 0.50 1.65% 30.70 24 30.75 33 12.40
2018-11-29 1229 1614203 1000 49233186 31.00 31.00 30.30 30.40 0.35 -1.14% 30.40 25 30.45 1 12.26
2018-11-30 1229 1050252 752 31981879 30.65 30.65 30.35 30.45 0.05 0.16% 30.45 27 30.50 7 12.28
2018-12-03 1229 1603199 880 49658203 30.85 31.25 30.65 31.10 0.65 2.13% 31.05 1 31.10 25 12.54
2018-12-04 1229 1369696 757 42456238 31.20 31.25 30.90 30.90 0.20 -0.64% 30.90 53 30.95 16 12.46
2018-12-05 1229 1345616 847 41304946 30.70 30.90 30.50 30.65 0.25 -0.81% 30.60 189 30.65 11 12.36
2018-12-06 1229 1353689 959 40979408 30.60 30.60 30.10 30.25 0.40 -1.31% 30.25 21 30.30 11 12.20
2018-12-07 1229 1007965 755 30470471 30.25 30.45 30.20 30.20 0.05 -0.17% 30.20 168 30.25 589 12.18
2018-12-10 1229 759666 541 22880315 30.20 30.30 30.00 30.15 0.05 -0.17% 30.10 20 30.15 36 12.16
2018-12-11 1229 996312 797 30019639 30.15 30.25 30.05 30.10 0.05 -0.17% 30.10 42 30.15 92 12.14
2018-12-12 1229 1320173 927 39773709 30.25 30.25 30.05 30.15 0.05 0.17% 30.15 17 30.20 44 12.16
2018-12-13 1229 4570218 868 138888263 30.15 30.45 30.15 30.40 0.25 0.83% 30.40 26 30.45 41 12.26
2018-12-14 1229 1211053 887 36677658 30.40 30.45 30.15 30.40 0.00 0% 30.35 1 30.40 42 12.26
2018-12-17 1229 1379743 877 42193791 30.40 30.75 30.35 30.60 0.20 0.66% 30.60 42 30.65 1 12.34
2018-12-18 1229 1983400 1442 59885807 30.45 30.45 30.10 30.10 0.50 -1.63% 30.10 308 30.20 19 12.14
2018-12-19 1229 3017653 2142 90463768 30.10 30.15 29.90 29.95 0.15 -0.5% 29.95 106 30.00 13 12.08
2018-12-20 1229 1661099 1369 49673470 29.95 30.10 29.85 29.85 0.10 -0.33% 29.85 172 29.90 1 12.04
2018-12-21 1229 1198569 843 35883266 29.85 30.15 29.80 30.15 0.30 1.01% 30.10 2 30.15 4 12.16
2018-12-22 1229 615669 548 18475766 30.15 30.15 29.90 30.05 0.10 -0.33% 30.00 46 30.05 1 12.12
2018-12-24 1229 1018958 694 30512072 30.20 30.20 29.85 29.90 0.15 -0.5% 29.90 38 29.95 3 12.06
2018-12-25 1229 1254291 982 37228289 29.80 29.80 29.60 29.70 0.20 -0.67% 29.65 15 29.70 7 11.98
2018-12-26 1229 907240 630 26901668 29.55 29.80 29.55 29.60 0.10 -0.34% 29.60 1 29.65 8 11.94
2018-12-27 1229 933315 623 27681258 29.80 29.90 29.60 29.60 0.00 0% 29.60 21 29.65 3 11.94
2018-12-28 1229 1952758 596 57812815 29.60 29.65 29.50 29.65 0.05 0.17% 29.65 70 29.70 12 11.96