F-綠悅(1262)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　65.20
0
0%		65.10
-0.1
-0.15%		65.60
0.5
0.77%		64.40
-1.2
-1.83%		 　65.10
0.7
1.09%		66.30
1.2
1.84%		63.00
-3.3
-4.98%		60.00
-3
-4.76%		60.70
0.7
1.17%		 　59.60
-1.1
-1.81%		63.30
3.7
6.21%		62.50
-0.8
-1.26%		62.40
-0.1
-0.16%		63.00
0.6
0.96%		 　63.00
0
0%		63.00
0
0%		61.30
-1.7
-2.7%		60.50
-0.8
-1.31%		60.00
-0.5
-0.83%		 　59.70
-0.3
-0.5%		59.80
0.1
0.17%		62.80
3
5.02%		62.45
2 月60.60
-2.2
-3.5%		60.90
0.3
0.5%		 　60.00
-0.9
-1.48%		56.40
-3.6
-6%		58.90
2.5
4.43%		56.10
-2.8
-4.75%		51.90
-4.2
-7.49%		 　53.10
1.2
2.31%		 　　　　　　　55.20
2.1
3.95%		58.30
3.1
5.62%		62.40
4.1
7.03%		 　60.20
-2.2
-3.53%		58.80
-1.4
-2.33%		 58.12
3 月59.80
1
1.7%		59.70
-0.1
-0.17%		 　57.50
-2.2
-3.69%		56.70
-0.8
-1.39%		55.40
-1.3
-2.29%		56.10
0.7
1.26%		55.20
-0.9
-1.6%		 　54.20
-1
-1.81%		55.00
0.8
1.48%		54.30
-0.7
-1.27%		54.80
0.5
0.92%		 　　　53.30
-1.5
-2.74%		53.60
0.3
0.56%		53.30
-0.3
-0.56%		50.10
-3.2
-6%		 　49.10
-1
-2%		50.50
1.4
2.85%		49.00
-1.5
-2.97%		48.70
-0.3
-0.61%		48.60
-0.1
-0.21%		48.55
-0.05
-0.1%		53.5
4 月 48.05
-0.5
-1.03%		43.35
-4.7
-9.78%		 　　　　43.75
0.4
0.92%		43.85
0.1
0.23%		40.35
-3.5
-7.98%		40.90
0.55
1.36%		40.00
-0.9
-2.2%		 　39.85
-0.15
-0.38%		38.00
-1.85
-4.64%		36.30
-1.7
-4.47%		37.10
0.8
2.2%		38.35
1.25
3.37%		 　37.85
-0.5
-1.3%		37.05
-0.8
-2.11%		38.20
1.15
3.1%		36.00
-2.2
-5.76%		37.20
1.2
3.33%		 　37.60
0.4
1.08%		 39.94
5 月　37.60
0
0%		37.75
0.15
0.4%		34.00
-3.75
-9.93%		 　34.70
0.7
2.06%		34.90
0.2
0.58%		34.80
-0.1
-0.29%		36.00
1.2
3.45%		33.40
-2.6
-7.22%		 　33.10
-0.3
-0.9%		33.20
0.1
0.3%		33.55
0.35
1.05%		35.00
1.45
4.32%		34.75
-0.25
-0.71%		 　34.60
-0.15
-0.43%		33.75
-0.85
-2.46%		33.75
0
0%		33.75
0
0%		33.25
-0.5
-1.48%		 　33.40
0.15
0.45%		33.40
0
0%		33.00
-0.4
-1.2%		33.70
0.7
2.12%		34.28
6 月34.80
1.1
3.26%		 　34.60
-0.2
-0.57%		34.55
-0.05
-0.14%		34.60
0.05
0.14%		 32.30
-2.3
-6.65%		 　30.70
-1.6
-4.95%		30.90
0.2
0.65%		31.00
0.1
0.32%		31.50
0.5
1.61%		30.80
-0.7
-2.22%		 　　30.00
-0.8
-2.6%		30.00
0
0%		30.00
0
0%		29.85
-0.15
-0.5%		 　29.85
0
0%		29.35
-0.5
-1.68%		30.05
0.7
2.39%		29.85
-0.2
-0.67%		30.25
0.4
1.34%		 31.25
7 月　30.05
-0.2
-0.66%		29.30
-0.75
-2.5%		28.30
-1
-3.41%		26.05
-2.25
-7.95%		27.60
1.55
5.95%		 　30.35
2.75
9.96%		32.60
2.25
7.41%		32.10
-0.5
-1.53%		32.35
0.25
0.78%		32.25
-0.1
-0.31%		 　31.45
-0.8
-2.48%		28.35
-3.1
-9.86%		25.55
-2.8
-9.88%		24.75
-0.8
-3.13%		24.65
-0.1
-0.4%		 　25.15
0.5
2.03%		25.40
0.25
0.99%		26.35
0.95
3.74%		26.50
0.15
0.57%		27.95
1.45
5.47%		 　28.30
0.35
1.25%		27.10
-1.2
-4.24%		28.37
8 月29.80
2.7
9.96%		30.10
0.3
1.01%		30.55
0.45
1.5%		 　30.65
0.1
0.33%		30.65
0
0%		30.70
0.05
0.16%		31.00
0.3
0.98%		32.30
1.3
4.19%		 　32.00
-0.3
-0.93%		32.70
0.7
2.19%		32.10
-0.6
-1.83%		30.85
-1.25
-3.89%		30.00
-0.85
-2.76%		 　31.40
1.4
4.67%		34.50
3.1
9.87%		36.60
2.1
6.09%		38.00
1.4
3.83%		39.35
1.35
3.55%		 　37.50
-1.85
-4.7%		37.35
-0.15
-0.4%		36.80
-0.55
-1.47%		36.10
-0.7
-1.9%		34.70
-1.4
-3.88%		33.23
9 月 　35.15
0.45
1.3%		34.95
-0.2
-0.57%		38.40
3.45
9.87%		36.20
-2.2
-5.73%		34.90
-1.3
-3.59%		 　31.50
-3.4
-9.74%		28.40
-3.1
-9.84%		28.65
0.25
0.88%		29.40
0.75
2.62%		29.10
-0.3
-1.02%		 　28.65
-0.45
-1.55%		28.30
-0.35
-1.22%		28.65
0.35
1.24%		28.40
-0.25
-0.87%		31.20
2.8
9.86%		 　　34.30
3.1
9.94%		35.10
0.8
2.33%		36.65
1.55
4.42%		35.00
-1.65
-4.5%		 32.93
10 月37.90
2.9
8.29%		36.80
-1.1
-2.9%		37.80
1
2.72%		36.60
-1.2
-3.17%		36.30
-0.3
-0.82%		 　36.75
0.45
1.24%		34.00
-2.75
-7.48%		 30.60
-3.4
-10%		30.85
0.25
0.82%		 　30.50
-0.35
-1.13%		31.20
0.7
2.3%		32.60
1.4
4.49%		34.90
2.3
7.06%		35.70
0.8
2.29%		 　36.05
0.35
0.98%		36.40
0.35
0.97%		35.55
-0.85
-2.34%		34.50
-1.05
-2.95%		34.65
0.15
0.43%		 　34.90
0.25
0.72%		34.45
-0.45
-1.29%		36.30
1.85
5.37%		34.6
11 月38.65
2.35
6.47%		35.50
-3.15
-8.15%		 　35.60
0.1
0.28%		35.25
-0.35
-0.98%		35.70
0.45
1.28%		35.15
-0.55
-1.54%		34.60
-0.55
-1.56%		 　34.40
-0.2
-0.58%		37.80
3.4
9.88%		36.20
-1.6
-4.23%		 36.25
0.05
0.14%		 　36.65
0.4
1.1%		36.30
-0.35
-0.95%		36.35
0.05
0.14%		36.30
-0.05
-0.14%		36.10
-0.2
-0.55%		 　38.35
2.25
6.23%		38.05
-0.3
-0.78%		37.50
-0.55
-1.45%		37.15
-0.35
-0.93%		36.65
-0.5
-1.35%		 36.41
12 月　　37.40
0.75
2.05%		36.40
-1
-2.67%		36.75
0.35
0.96%		35.70
-1.05
-2.86%		36.75
1.05
2.94%		 　36.85
0.1
0.27%		37.95
1.1
2.99%		37.65
-0.3
-0.79%		38.00
0.35
0.93%		36.80
-1.2
-3.16%		 　36.70
-0.1
-0.27%		36.75
0.05
0.14%		36.65
-0.1
-0.27%		36.05
-0.6
-1.64%		35.90
-0.15
-0.42%		35.10
-0.8
-2.23%		 36.85
1.75
4.99%		36.10
-0.75
-2.04%		36.40
0.3
0.83%		36.55
0.15
0.41%		35.70
-0.85
-2.33%		　　　36.64

說明:最高漲幅:9.96%最低跌幅:-10% 最高價:66.30最低價:24.65平均價:39.78,灰色底表示週末,漲138天(142.8)元,跌153天(-166.8)元,平盤14天
10%=9,8%=4,7%=3,6%=7,5%=7,4%=10,3%=10,2%=23,1%=44,0%=35,-0%=3,-1%=4,-2%=5,-3%=9,-4%=9,-5%=11,-6%=16,-7%=19,-8%=29,-9%=48,

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 1262 2581700 1830 169349900 65.10 67.60 63.30 65.20 0.50 0% 65.20 14 65.30 2 8.23
2018-01-03 1262 1558000 1024 101426800 65.30 65.80 64.50 65.10 0.10 -0.15% 64.90 1 65.10 2 8.22
2018-01-04 1262 2233400 1271 146904460 65.50 66.80 64.90 65.60 0.50 0.77% 65.60 15 65.80 1 8.28
2018-01-05 1262 1506202 938 97565865 65.90 65.90 64.00 64.40 1.20 -1.83% 64.40 15 64.50 1 8.13
2018-01-08 1262 2164660 1436 142189795 64.80 66.70 64.80 65.10 0.70 1.09% 65.00 66 65.10 11 8.22
2018-01-09 1262 2256684 1584 149776214 65.40 67.30 65.30 66.30 1.20 1.84% 66.30 11 66.40 16 8.37
2018-01-10 1262 2276314 1558 146578104 66.50 66.50 63.00 63.00 3.30 -4.98% 63.00 63 63.40 1 7.95
2018-01-11 1262 2176801 1680 132448939 62.90 63.50 60.00 60.00 3.00 -4.76% 60.00 10 60.20 2 7.58
2018-01-12 1262 1045544 804 63623973 60.70 61.50 60.50 60.70 0.70 1.17% 60.70 11 60.80 3 7.66
2018-01-15 1262 1124141 860 67021760 61.10 61.30 58.90 59.60 1.10 -1.81% 59.60 6 59.70 2 7.53
2018-01-16 1262 2003828 1492 124567044 60.50 63.30 60.30 63.30 3.70 6.21% 63.30 2 63.40 11 7.99
2018-01-17 1262 1021882 799 64201721 63.60 63.70 62.20 62.50 0.80 -1.26% 62.40 31 62.50 8 7.89
2018-01-18 1262 839450 627 53003500 63.10 63.70 62.40 62.40 0.10 -0.16% 62.30 25 62.40 2 7.88
2018-01-19 1262 740559 542 46690117 62.80 63.70 62.40 63.00 0.60 0.96% 63.00 4 63.10 3 7.95
2018-01-22 1262 569810 447 36003449 63.40 64.10 62.60 63.00 0.00 0% 62.90 3 63.00 2 7.95
2018-01-23 1262 611652 456 38578476 63.40 63.70 62.60 63.00 0.00 0% 63.00 22 63.10 2 7.95
2018-01-24 1262 933248 675 57977876 63.50 63.50 61.30 61.30 1.70 -2.7% 61.30 31 61.50 1 7.74
2018-01-25 1262 810500 646 49723000 61.80 62.60 60.40 60.50 0.80 -1.31% 60.40 16 60.50 3 7.64
2018-01-26 1262 812100 512 48723700 60.50 60.60 59.40 60.00 0.50 -0.83% 60.00 15 60.20 1 7.58
2018-01-29 1262 437500 315 26231248 60.30 60.50 59.60 59.70 0.30 -0.5% 59.70 2 59.80 2 7.54
2018-01-30 1262 402498 314 24141230 60.00 60.50 59.50 59.80 0.10 0.17% 59.70 18 59.80 2 7.55
2018-01-31 1262 1802765 1221 111493338 59.80 63.40 59.40 62.80 3.00 5.02% 62.70 1 62.80 56 7.93
2018-02-01 1262 1147508 835 70411320 62.70 62.70 60.10 60.60 2.20 -3.5% 60.50 5 60.60 3 7.65
2018-02-02 1262 647300 444 39293238 61.00 61.00 60.40 60.90 0.30 0.5% 60.70 1 60.90 14 7.69
2018-02-05 1262 754069 616 44906140 59.50 60.50 58.70 60.00 0.90 -1.48% 60.00 4 60.10 1 7.58
2018-02-06 1262 2553440 1453 145206403 58.50 58.90 54.10 56.40 3.60 -6% 56.40 1 56.50 5 7.12
2018-02-07 1262 1323928 980 78265677 58.50 60.10 58.00 58.90 2.50 4.43% 58.90 1 59.10 4 7.44
2018-02-08 1262 1667111 1227 94873832 58.50 59.00 56.00 56.10 2.80 -4.75% 56.00 22 56.10 2 7.08
2018-02-09 1262 2203100 1529 115074470 52.90 53.00 51.60 51.90 4.20 -7.49% 51.80 14 51.90 9 6.55
2018-02-12 1262 1227050 845 65124970 52.60 53.60 52.50 53.10 1.20 2.31% 53.00 8 53.10 1 6.70
2018-02-21 1262 644203 425 35233768 55.00 55.20 54.10 55.20 2.10 3.95% 55.00 13 55.20 7 6.97
2018-02-22 1262 1484230 1105 85251340 55.30 59.00 54.60 58.30 3.10 5.62% 58.30 1 58.40 18 7.36
2018-02-23 1262 4587370 3165 283673868 58.10 63.50 57.60 62.40 4.10 7.03% 62.30 20 62.40 40 7.88
2018-02-26 1262 2810031 1823 171669362 62.60 63.00 60.20 60.20 2.20 -3.53% 60.20 34 60.40 5 7.60
2018-02-27 1262 2291367 1519 137921875 61.00 61.70 58.70 58.80 1.40 -2.33% 58.80 27 59.00 8 7.42
2018-03-01 1262 884900 730 52062790 57.80 59.80 57.40 59.80 1.00 1.7% 59.50 1 59.80 6 7.55
2018-03-02 1262 803355 626 48006900 59.20 60.80 58.80 59.70 0.10 -0.17% 59.60 5 59.70 2 7.54
2018-03-05 1262 928300 702 54366440 59.70 60.20 57.50 57.50 2.20 -3.69% 57.50 11 57.80 1 7.26
2018-03-06 1262 739999 614 42699843 58.50 58.80 56.70 56.70 0.80 -1.39% 56.70 22 56.80 1 7.16
2018-03-07 1262 956262 760 53739054 57.20 57.50 55.10 55.40 1.30 -2.29% 55.40 2 55.50 2 6.99
2018-03-08 1262 1117784 765 62977759 56.00 57.20 55.70 56.10 0.70 1.26% 56.00 68 56.20 3 7.08
2018-03-09 1262 888700 638 49573818 56.30 56.50 55.20 55.20 0.90 -1.6% 55.20 12 55.90 3 6.97
2018-03-12 1262 1725000 1178 93943600 55.60 55.80 53.50 54.20 1.00 -1.81% 54.10 5 54.20 5 6.84
2018-03-13 1262 1348972 965 73220260 53.60 55.40 53.10 55.00 0.80 1.48% 54.90 7 55.00 1 6.94
2018-03-14 1262 842150 566 45875610 55.00 55.00 54.20 54.30 0.70 -1.27% 54.30 6 54.40 2 6.86
2018-03-15 1262 533900 399 29239200 54.50 55.40 54.10 54.80 0.50 0.92% 54.80 23 54.90 4 6.92
2018-03-20 1262 756550 564 40509500 54.00 54.50 53.20 53.30 0.90 -2.74% 53.30 22 53.70 2 6.73
2018-03-21 1262 496020 373 26762373 53.60 54.80 53.60 53.60 0.30 0.56% 53.60 8 53.70 4 6.77
2018-03-22 1262 443100 364 23835650 54.00 54.40 53.30 53.30 0.30 -0.56% 53.30 12 53.60 2 6.73
2018-03-23 1262 3256306 1898 165114656 51.90 52.60 49.70 50.10 3.20 -6% 50.10 3 50.20 30 10.68
2018-03-26 1262 2241980 1718 109002966 48.30 49.50 47.60 49.10 1.00 -2% 49.10 17 49.15 8 10.47
2018-03-27 1262 1300140 995 65410420 49.20 51.30 49.20 50.50 1.40 2.85% 50.50 14 50.60 9 10.77
2018-03-28 1262 1135599 834 56404701 50.20 51.00 48.60 49.00 1.50 -2.97% 49.00 12 49.10 7 10.45
2018-03-29 1262 1050960 496 51727349 49.50 50.20 48.70 48.70 0.30 -0.61% 48.70 18 48.85 1 10.38
2018-03-30 1262 446886 336 21817567 49.05 49.40 48.60 48.60 0.10 -0.21% 48.60 21 48.70 1 10.36
2018-03-31 1262 331520 247 16162119 48.65 49.25 48.55 48.55 0.05 -0.1% 48.55 13 48.65 1 10.35
2018-04-02 1262 721993 527 34821761 48.30 48.95 47.80 48.05 0.50 -1.03% 48.05 1 48.30 12 10.25
2018-04-03 1262 4441224 2908 197912048 47.60 47.85 43.30 43.35 4.70 -9.78% 43.35 21 43.50 4 9.24
2018-04-09 1262 1446265 1057 64167210 43.95 45.30 43.70 43.75 0.40 0.92% 43.75 36 44.00 17 9.33
2018-04-10 1262 587130 426 25945020 43.80 44.65 43.80 43.85 0.10 0.23% 43.85 13 43.95 4 9.35
2018-04-11 1262 2987677 1942 122373556 43.30 43.30 40.10 40.35 3.50 -7.98% 40.30 4 40.40 3 8.60
2018-04-12 1262 2973829 2011 119234635 40.25 41.75 38.50 40.90 0.55 1.36% 40.90 10 41.00 2 8.72
2018-04-13 1262 1394115 975 57260096 41.80 42.30 39.95 40.00 0.90 -2.2% 39.95 10 40.00 21 8.53
2018-04-16 1262 1141902 754 45548641 40.00 40.90 39.30 39.85 0.15 -0.37% 39.85 1 39.90 16 8.50
2018-04-17 1262 1564813 1002 60517044 40.15 40.15 38.00 38.00 1.85 -4.64% 38.00 39 38.15 1 8.10
2018-04-18 1262 3045903 1875 112649378 37.60 38.00 36.30 36.30 1.70 -4.47% 36.30 20 36.40 2 7.74
2018-04-19 1262 2530800 1761 96097019 36.95 39.00 36.60 37.10 0.80 2.2% 37.10 5 37.20 18 7.91
2018-04-20 1262 1382195 861 52860372 37.85 38.85 37.20 38.35 1.25 3.37% 38.35 5 38.40 1 8.18
2018-04-23 1262 1309469 805 50799897 38.70 39.70 37.85 37.85 0.50 -1.3% 37.85 1 38.00 1 8.07
2018-04-24 1262 992283 609 36826433 37.75 37.80 36.40 37.05 0.80 -2.11% 37.05 8 37.10 6 7.90
2018-04-25 1262 679318 460 25650395 37.00 38.20 36.90 38.20 1.15 3.1% 38.15 6 38.20 7 8.14
2018-04-26 1262 1242500 819 46109224 38.75 38.95 35.95 36.00 2.20 -5.76% 36.00 33 36.10 3 7.68
2018-04-27 1262 600745 446 22143662 36.70 37.35 36.30 37.20 1.20 3.33% 37.10 2 37.20 15 7.93
2018-04-30 1262 564950 403 21384449 37.35 38.40 37.25 37.60 0.40 1.08% 37.55 2 37.60 8 8.02
2018-05-02 1262 671700 537 25506270 37.85 38.60 37.30 37.60 0.00 0% 37.60 4 37.65 1 8.02
2018-05-03 1262 568150 440 21565362 37.60 38.40 37.55 37.75 0.15 0.4% 37.75 4 37.80 5 24.67
2018-05-04 1262 3895394 2499 136037196 37.00 37.00 34.00 34.00 3.75 -9.93% 34.00 253 34.05 1 22.22
2018-05-07 1262 1695372 1090 58396406 34.00 35.20 33.65 34.70 0.70 2.06% 34.70 4 34.75 1 22.68
2018-05-08 1262 770111 572 26882099 34.80 35.30 34.50 34.90 0.20 0.58% 34.80 5 34.90 13 22.81
2018-05-09 1262 559155 385 19562763 35.10 35.25 34.80 34.80 0.10 -0.29% 34.80 8 34.85 5 22.75
2018-05-10 1262 1164180 792 41821149 35.10 36.90 34.85 36.00 1.20 3.45% 36.00 10 36.05 6 23.53
2018-05-11 1262 2234529 1467 74765767 34.00 34.20 32.90 33.40 2.60 -7.22% 33.40 46 33.45 5 21.83
2018-05-14 1262 709031 480 23629664 33.30 33.80 33.05 33.10 0.30 -0.9% 33.10 29 33.20 3 21.63
2018-05-15 1262 948707 634 31309381 33.10 33.70 32.30 33.20 0.10 0.3% 33.10 13 33.20 1 21.70
2018-05-16 1262 406376 308 13619738 33.50 33.95 33.00 33.55 0.35 1.05% 33.55 4 33.60 8 21.93
2018-05-17 1262 879413 666 30262169 33.20 36.00 33.20 35.00 1.45 4.32% 35.00 2 35.10 3 22.88
2018-05-18 1262 555648 387 19478005 35.20 35.55 34.75 34.75 0.25 -0.71% 34.75 17 34.95 1 22.71
2018-05-21 1262 461652 314 16041338 34.90 35.30 34.60 34.60 0.15 -0.43% 34.55 48 34.75 1 22.61
2018-05-22 1262 525699 402 17955599 34.90 34.90 33.70 33.75 0.85 -2.46% 33.75 14 33.85 1 22.06
2018-05-23 1262 345510 258 11704610 34.10 34.45 33.65 33.75 0.00 0% 33.70 2 33.75 1 22.06
2018-05-24 1262 331100 222 11196160 34.20 34.20 33.50 33.75 0.00 0% 33.75 1 33.80 5 22.06
2018-05-25 1262 529811 387 17707764 33.75 33.75 33.20 33.25 0.50 -1.48% 33.25 38 33.30 1 21.73
2018-05-28 1262 334500 204 11144750 33.25 33.60 33.15 33.40 0.15 0.45% 33.40 1 33.45 6 21.83
2018-05-29 1262 393440 264 13217211 33.40 33.75 33.40 33.40 0.00 0% 33.40 19 33.55 3 21.83
2018-05-30 1262 465162 302 15410711 33.40 33.40 32.95 33.00 0.40 -1.2% 32.95 6 33.00 1 21.57
2018-05-31 1262 807600 254 27110347 33.15 33.70 33.15 33.70 0.70 2.12% 33.65 40 33.70 11 22.03
2018-06-01 1262 2006776 1035 69812651 33.75 35.40 33.65 34.80 1.10 3.26% 34.75 35 34.80 20 22.75
2018-06-04 1262 840100 428 29107729 34.80 34.90 34.40 34.60 0.20 -0.57% 34.60 12 34.70 25 22.61
2018-06-05 1262 919000 560 32148600 34.80 35.50 34.55 34.55 0.05 -0.14% 34.55 50 34.60 5 22.58
2018-06-06 1262 558351 400 19428543 34.95 35.20 34.55 34.60 0.05 0.14% 34.60 6 34.75 3 22.61
2018-06-08 1262 2012979 993 68238064 35.10 35.80 32.30 32.30 2.60 -6.65% 32.30 13 32.50 10 21.11
2018-06-11 1262 2260701 1377 69976315 32.00 32.00 30.55 30.70 1.60 -4.95% 30.70 39 30.75 24 20.07
2018-06-12 1262 782474 458 24260942 31.00 31.40 30.75 30.90 0.20 0.65% 30.90 22 30.95 5 20.20
2018-06-13 1262 379500 218 11752274 31.20 31.20 30.85 31.00 0.10 0.32% 31.00 3 31.05 27 20.26
2018-06-14 1262 690220 414 21767001 31.00 32.10 30.95 31.50 0.50 1.61% 31.50 30 31.55 4 20.59
2018-06-15 1262 737400 403 22905686 31.60 31.70 30.80 30.80 0.70 -2.22% 30.80 35 30.90 20 20.13
2018-06-19 1262 1066691 462 32206058 30.10 30.75 30.00 30.00 0.80 -2.6% 30.00 112 30.15 2 19.61
2018-06-20 1262 442910 310 13304100 30.10 30.70 29.70 30.00 0.00 0% 30.00 26 30.05 1 19.61
2018-06-21 1262 515650 240 15507150 30.40 30.40 29.90 30.00 0.00 0% 29.95 3 30.00 17 19.61
2018-06-22 1262 449400 252 13549239 29.60 30.70 29.60 29.85 0.15 -0.5% 29.85 9 29.90 3 19.51
2018-06-25 1262 323350 202 9690196 29.85 30.35 29.85 29.85 0.00 0% 29.80 26 29.85 6 19.51
2018-06-26 1262 582450 332 16997542 29.50 29.90 29.00 29.35 0.50 -1.68% 29.25 1 29.35 3 19.18
2018-06-27 1262 602499 427 18322669 29.70 31.20 29.65 30.05 0.70 2.39% 30.05 16 30.10 1 19.64
2018-06-28 1262 242599 174 7274040 30.10 30.30 29.75 29.85 0.20 -0.67% 29.85 12 30.05 4 19.51
2018-06-29 1262 349900 241 10615192 29.85 30.80 29.85 30.25 0.40 1.34% 30.25 2 30.30 4 19.77
2018-07-02 1262 232300 152 7003200 30.25 30.40 30.05 30.05 0.20 -0.66% 30.05 4 30.10 8 19.64
2018-07-03 1262 489100 275 14457580 30.10 30.20 29.10 29.30 0.75 -2.5% 29.30 2 29.35 2 19.15
2018-07-04 1262 586101 364 17039891 29.30 29.90 27.80 28.30 1.00 -3.41% 28.30 4 28.35 1 18.50
2018-07-05 1262 3603605 1696 93884160 28.00 28.30 25.50 26.05 2.25 -7.95% 26.05 39 26.10 2 17.03
2018-07-06 1262 2394750 1024 64008750 26.10 27.80 25.65 27.60 1.55 5.95% 27.60 20 27.65 3 18.04
2018-07-09 1262 1673947 984 49109389 27.90 30.35 27.90 30.35 2.75 9.96% 30.35 442 0.00 0 19.84
2018-07-10 1262 3066059 1700 96349711 31.25 32.90 29.60 32.60 2.25 7.41% 32.50 3 32.60 11 21.31
2018-07-11 1262 3060842 1713 96622721 31.00 33.25 30.30 32.10 0.50 -1.53% 32.10 35 32.15 2 20.98
2018-07-12 1262 2284924 1281 73815188 31.20 33.20 31.20 32.35 0.25 0.78% 32.35 1 32.45 2 21.14
2018-07-13 1262 1842120 794 59440218 32.35 32.60 31.85 32.25 0.10 -0.31% 32.20 12 32.25 9 21.08
2018-07-16 1262 1247100 531 39828278 32.25 32.45 31.45 31.45 0.80 -2.48% 31.45 3 31.50 2 20.56
2018-07-17 1262 2665139 1209 80563552 32.40 32.70 28.35 28.35 3.10 -9.86% 0.00 0 28.35 732 18.53
2018-07-18 1262 3377162 925 86373036 25.55 26.05 25.55 25.55 2.80 -9.88% 0.00 0 25.55 1298 16.70
2018-07-19 1262 2414194 1422 60509474 25.10 25.85 24.30 24.75 0.80 -3.13% 24.75 24 24.80 3 16.18
2018-07-20 1262 1468910 760 36074609 24.20 25.00 24.20 24.65 0.10 -0.4% 24.65 36 24.80 7 16.11
2018-07-23 1262 935917 473 23208860 24.30 25.30 24.30 25.15 0.50 2.03% 25.10 7 25.15 5 16.44
2018-07-24 1262 570050 310 14334569 25.55 25.55 24.90 25.40 0.25 0.99% 25.40 9 25.45 3 16.60
2018-07-25 1262 1205200 589 31520840 25.50 26.85 25.50 26.35 0.95 3.74% 26.35 36 26.40 1 17.22
2018-07-26 1262 862450 360 22786156 26.20 26.80 26.10 26.50 0.15 0.57% 26.50 5 26.55 17 17.32
2018-07-27 1262 1472400 827 40558225 26.85 28.45 26.70 27.95 1.45 5.47% 27.95 12 28.00 1 18.27
2018-07-30 1262 855685 486 24201095 27.95 28.70 27.85 28.30 0.35 1.25% 28.25 4 28.30 15 18.50
2018-07-31 1262 1126720 536 31070548 28.10 28.40 26.95 27.10 1.20 -4.24% 27.10 5 27.15 2 17.71
2018-08-01 1262 2427009 1136 70575667 27.25 29.80 27.25 29.80 2.70 9.96% 29.80 146 0.00 0 19.48
2018-08-02 1262 2487371 1272 75016109 29.80 30.95 29.35 30.10 0.30 1.01% 30.00 33 30.10 72 19.67
2018-08-03 1262 1220213 671 37036095 30.10 30.80 30.05 30.55 0.45 1.5% 30.55 43 30.60 3 19.97
2018-08-06 1262 982098 692 30326681 30.90 31.40 30.55 30.65 0.10 0.33% 30.65 28 30.70 2 20.03
2018-08-07 1262 827309 444 25265791 30.85 30.85 30.30 30.65 0.00 0% 30.60 4 30.65 12 20.03
2018-08-08 1262 614700 447 18907364 30.65 31.25 30.50 30.70 0.05 0.16% 30.65 44 30.70 19 20.07
2018-08-09 1262 1009500 659 31222250 30.85 31.35 30.65 31.00 0.30 0.98% 31.00 7 31.10 2 20.26
2018-08-10 1262 2457662 1419 78889394 31.00 33.20 30.55 32.30 1.30 4.19% 32.30 1 32.35 3 21.11
2018-08-13 1262 1616602 856 51259411 31.50 32.30 31.05 32.00 0.30 -0.93% 31.95 1 32.00 20 0.00
2018-08-14 1262 1769252 1286 58776281 31.00 34.10 31.00 32.70 0.70 2.19% 32.70 4 32.80 3 0.00
2018-08-15 1262 744316 522 23857531 32.70 33.20 31.50 32.10 0.60 -1.83% 32.10 28 32.20 2 0.00
2018-08-16 1262 692605 487 21599290 31.80 31.80 30.55 30.85 1.25 -3.89% 30.85 6 30.90 1 0.00
2018-08-17 1262 945200 513 28927889 30.85 31.50 29.95 30.00 0.85 -2.76% 29.95 24 30.00 2 0.00
2018-08-20 1262 1162359 607 35916382 30.35 31.70 30.05 31.40 1.40 4.67% 31.30 2 31.45 2 0.00
2018-08-21 1262 3562781 1908 119433592 31.60 34.50 31.60 34.50 3.10 9.87% 34.50 2646 0.00 0 0.00
2018-08-22 1262 11179223 4540 417326007 35.90 37.95 35.80 36.60 2.10 6.09% 36.60 15 36.70 4 0.00
2018-08-23 1262 6688126 4318 255936738 37.60 39.30 36.95 38.00 1.40 3.83% 38.00 63 38.10 7 0.00
2018-08-24 1262 4146855 2848 158334100 37.60 39.50 36.10 39.35 1.35 3.55% 39.15 19 39.35 14 0.00
2018-08-27 1262 3363665 2111 130498485 41.00 41.00 37.35 37.50 1.85 -4.7% 37.50 12 37.55 1 0.00
2018-08-28 1262 1530709 976 57714628 38.15 38.50 37.20 37.35 0.15 -0.4% 37.30 20 37.35 12 0.00
2018-08-29 1262 1199600 786 44082160 37.35 37.35 36.15 36.80 0.55 -1.47% 36.80 34 36.90 12 0.00
2018-08-30 1262 2202420 1414 81171040 36.50 37.95 36.10 36.10 0.00 -1.9% 36.10 30 36.30 31 0.00
2018-08-31 1262 1409332 845 50060369 36.10 36.55 34.70 34.70 1.40 -3.88% 34.70 7 34.75 1 0.00
2018-09-03 1262 1568901 977 55682825 34.75 36.35 34.75 35.15 0.45 1.3% 35.15 4 35.20 2 0.00
2018-09-04 1262 966958 715 34087530 35.15 35.75 34.75 34.95 0.20 -0.57% 34.90 14 34.95 2 0.00
2018-09-05 1262 3917774 2447 147562967 35.45 38.40 35.10 38.40 3.45 9.87% 38.40 95 0.00 0 0.00
2018-09-06 1262 4247903 2903 158595735 38.05 38.30 36.20 36.20 2.20 -5.73% 36.15 9 36.20 2 0.00
2018-09-07 1262 1635000 1178 58015098 36.10 36.50 34.40 34.90 1.30 -3.59% 34.85 5 34.90 9 0.00
2018-09-10 1262 2328007 1565 75738520 34.90 35.80 31.45 31.50 3.40 -9.74% 31.50 9 31.60 5 0.00
2018-09-11 1262 3572925 2199 103570646 32.00 32.00 28.35 28.40 3.10 -9.84% 28.40 24 28.60 1 0.00
2018-09-12 1262 1750710 1171 49877933 28.90 29.60 27.40 28.65 0.25 0.88% 28.65 55 28.70 9 0.00
2018-09-13 1262 1312511 916 38443144 28.70 29.70 28.20 29.40 0.75 2.62% 29.40 9 29.50 1 0.00
2018-09-14 1262 962470 618 28101926 29.55 29.85 29.00 29.10 0.30 -1.02% 29.10 18 29.15 4 0.00
2018-09-17 1262 899847 636 25687647 29.10 29.10 28.20 28.65 0.45 -1.55% 28.50 1 28.65 2 0.00
2018-09-18 1262 1003100 639 28409574 28.65 28.70 28.00 28.30 0.35 -1.22% 28.30 10 28.40 2 0.00
2018-09-19 1262 485460 318 13872076 28.30 28.85 28.30 28.65 0.35 1.24% 28.65 7 28.70 1 0.00
2018-09-20 1262 613250 305 17368237 28.70 28.90 28.15 28.40 0.25 -0.87% 28.40 11 28.50 2 0.00
2018-09-21 1262 2164662 1075 65705351 28.40 31.20 28.30 31.20 2.80 9.86% 31.20 392 0.00 0 0.00
2018-09-25 1262 2713096 1700 87941286 31.00 34.30 30.00 34.30 3.10 9.94% 34.30 351 0.00 0 0.00
2018-09-26 1262 2421658 1591 84619910 34.40 35.70 33.75 35.10 0.80 2.33% 35.10 47 35.20 1 0.00
2018-09-27 1262 2635415 1649 95939651 34.80 36.90 34.80 36.65 1.55 4.42% 36.65 17 36.70 25 0.00
2018-09-28 1262 1958201 1268 69701035 36.30 37.40 34.50 35.00 1.65 -4.5% 34.90 2 35.00 1 0.00
2018-10-01 1262 2039753 1434 75852985 35.50 37.90 35.10 37.90 2.90 8.29% 37.80 41 37.90 3 0.00
2018-10-02 1262 2802910 1308 105692756 37.80 38.65 36.65 36.80 1.10 -2.9% 36.80 28 36.85 14 0.00
2018-10-03 1262 2202046 1568 82703088 37.30 38.40 36.50 37.80 1.00 2.72% 37.80 3 37.85 17 0.00
2018-10-04 1262 933300 680 34545430 37.80 38.15 36.10 36.60 1.20 -3.17% 36.60 22 36.70 1 0.00
2018-10-05 1262 1245900 882 44182708 36.80 36.80 34.00 36.30 0.30 -0.82% 36.25 8 36.35 2 0.00
2018-10-08 1262 1068200 674 38916300 36.00 37.30 35.25 36.75 0.45 1.24% 36.75 11 36.80 5 0.00
2018-10-09 1262 1230998 829 43692980 36.95 37.30 34.00 34.00 2.75 -7.48% 34.00 11 34.10 11 0.00
2018-10-11 1262 914556 566 28322262 30.70 32.15 30.60 30.60 3.40 -10% 0.00 0 30.60 150 0.00
2018-10-12 1262 804359 574 24882022 30.50 31.60 29.50 30.85 0.25 0.82% 30.85 1 31.00 4 0.00
2018-10-15 1262 593005 352 18201902 30.85 31.50 30.05 30.50 0.35 -1.13% 30.45 25 30.50 2 0.00
2018-10-16 1262 504100 363 15816168 30.65 32.00 30.65 31.20 0.70 2.3% 31.20 2 31.30 2 0.00
2018-10-17 1262 970780 598 31437678 31.75 33.35 31.30 32.60 1.40 4.49% 32.60 29 32.65 1 0.00
2018-10-18 1262 1442957 1034 49169109 32.60 35.20 32.40 34.90 2.30 7.06% 34.90 46 34.95 2 0.00
2018-10-19 1262 2695995 1728 95309020 34.40 36.15 33.80 35.70 0.80 2.29% 35.70 16 35.75 2 0.00
2018-10-22 1262 2172760 1489 79229156 36.10 37.20 35.80 36.05 0.35 0.98% 36.05 70 36.10 5 0.00
2018-10-23 1262 1418947 867 50864432 35.80 36.70 34.80 36.40 0.35 0.97% 36.40 178 36.45 1 0.00
2018-10-24 1262 1054554 745 38227056 36.85 36.95 35.55 35.55 0.85 -2.34% 35.55 24 35.60 1 0.00
2018-10-25 1262 1280940 634 44086498 34.10 34.85 33.70 34.50 1.05 -2.95% 34.50 86 34.55 1 0.00
2018-10-26 1262 1355305 756 47214341 34.90 35.40 34.20 34.65 0.15 0.43% 34.60 28 34.70 1 0.00
2018-10-29 1262 792930 544 27765427 35.20 35.80 34.40 34.90 0.25 0.72% 34.90 40 34.95 3 0.00
2018-10-30 1262 795050 514 27456810 34.70 35.45 33.70 34.45 0.45 -1.29% 34.45 26 34.50 3 0.00
2018-10-31 1262 2332509 1522 83989974 34.75 37.10 34.65 36.30 1.85 5.37% 36.30 27 36.35 3 0.00
2018-11-01 1262 3219298 2122 122313005 36.45 38.90 36.05 38.65 2.35 6.47% 38.60 8 38.65 1 0.00
2018-11-02 1262 4140416 2455 152069589 39.10 39.80 34.80 35.50 3.15 -8.15% 35.10 10 35.50 6 0.00
2018-11-05 1262 2159419 1391 77188282 35.30 36.75 34.80 35.60 0.10 0.28% 35.60 29 35.70 5 0.00
2018-11-06 1262 865810 608 30787900 36.00 36.20 35.20 35.25 0.35 -0.98% 35.25 4 35.30 1 0.00
2018-11-07 1262 1139250 423 40211549 35.80 35.85 35.25 35.70 0.45 1.28% 35.70 3 35.75 1 0.00
2018-11-08 1262 1228003 742 44027105 36.10 36.75 35.15 35.15 0.55 -1.54% 35.15 32 35.25 25 0.00
2018-11-09 1262 791600 468 27429160 35.00 35.10 34.20 34.60 0.55 -1.56% 34.60 25 34.70 1 0.00
2018-11-12 1262 875800 534 29910230 33.50 34.65 33.50 34.40 0.20 -0.58% 34.40 9 34.45 1 0.00
2018-11-13 1262 3947865 1553 146891193 34.10 37.80 33.80 37.80 3.40 9.88% 37.80 309 0.00 0 0.00
2018-11-14 1262 4635471 2810 177159364 37.80 39.70 36.20 36.20 1.60 -4.23% 36.20 7 36.30 2 0.00
2018-11-16 1262 872411 530 31899347 36.65 37.35 36.10 36.25 0.40 0.14% 36.25 1 36.30 11 0.00
2018-11-19 1262 422150 332 15441260 36.45 37.00 36.35 36.65 0.40 1.1% 36.60 2 36.65 6 0.00
2018-11-20 1262 706960 531 25751910 36.65 37.10 35.90 36.30 0.35 -0.95% 36.30 1 36.50 2 0.00
2018-11-21 1262 521104 395 18983208 36.00 36.85 36.00 36.35 0.05 0.14% 36.35 14 36.50 2 0.00
2018-11-22 1262 656101 346 23939006 36.85 36.95 36.20 36.30 0.05 -0.14% 36.30 4 36.45 5 0.00
2018-11-23 1262 986316 656 35676840 36.95 36.95 35.50 36.10 0.20 -0.55% 36.10 3 36.20 1 0.00
2018-11-26 1262 2774100 1885 105867934 36.60 39.15 36.20 38.35 2.25 6.23% 38.30 1 38.35 2 0.00
2018-11-27 1262 2361000 1339 90833600 38.70 39.30 37.25 38.05 0.30 -0.78% 38.00 5 38.05 2 0.00
2018-11-28 1262 3381339 2112 132306961 38.05 40.80 37.50 37.50 0.55 -1.45% 37.50 19 37.55 2 0.00
2018-11-29 1262 1105891 729 41674917 38.00 38.50 37.00 37.15 0.35 -0.93% 37.05 9 37.15 10 0.00
2018-11-30 1262 843200 624 31133139 37.45 37.65 36.60 36.65 0.50 -1.35% 36.65 14 36.80 15 0.00
2018-12-03 1262 1202500 822 45170000 37.45 38.20 37.00 37.40 0.75 2.05% 37.35 7 37.40 1 0.00
2018-12-04 1262 1319066 953 48541784 37.80 37.80 36.20 36.40 1.00 -2.67% 36.40 60 36.55 5 0.00
2018-12-05 1262 528700 393 19281669 36.05 36.90 36.00 36.75 0.35 0.96% 36.55 1 36.75 1 0.00
2018-12-06 1262 1534550 935 54968850 36.75 36.85 35.50 35.70 1.05 -2.86% 35.70 14 35.80 1 0.00
2018-12-07 1262 719350 367 26117776 35.85 36.90 35.75 36.75 1.05 2.94% 36.75 3 36.80 6 0.00
2018-12-10 1262 916480 558 34189716 36.50 37.80 36.50 36.85 0.10 0.27% 36.80 6 36.85 7 0.00
2018-12-11 1262 843182 560 31769451 37.20 38.00 36.90 37.95 1.10 2.99% 37.90 9 37.95 20 0.00
2018-12-12 1262 1272490 902 48845596 38.05 39.10 37.65 37.65 0.30 -0.79% 37.65 3 37.75 6 0.00
2018-12-13 1262 333586 244 12628142 38.20 38.20 37.50 38.00 0.35 0.93% 38.00 3 38.05 3 0.00
2018-12-14 1262 468377 295 17486435 38.20 38.20 36.80 36.80 1.20 -3.16% 36.80 19 37.10 2 0.00
2018-12-17 1262 223204 163 8240246 36.80 37.35 36.70 36.70 0.10 -0.27% 36.70 11 36.80 5 0.00
2018-12-18 1262 412000 282 15168750 36.70 37.65 36.50 36.75 0.05 0.14% 36.55 4 36.75 2 0.00
2018-12-19 1262 181500 113 6683199 36.95 37.35 36.60 36.65 0.10 -0.27% 36.65 1 36.90 1 0.00
2018-12-20 1262 389107 227 14101002 36.50 36.75 35.95 36.05 0.60 -1.64% 36.05 3 36.20 1 0.00
2018-12-21 1262 792700 507 27846470 35.75 36.40 34.55 35.90 0.15 -0.42% 35.50 2 35.95 2 0.00
2018-12-22 1262 237100 164 8361320 35.20 35.60 35.10 35.10 0.80 -2.23% 35.10 3 35.30 5 0.00
2018-12-24 1262 585639 462 21353536 35.25 37.45 35.05 36.85 1.75 4.99% 36.85 1 36.95 1 0.00
2018-12-25 1262 282000 205 10181350 35.95 36.55 35.55 36.10 0.75 -2.04% 36.10 1 36.30 1 0.00
2018-12-26 1262 216000 169 7928150 36.15 37.15 36.15 36.40 0.30 0.83% 36.40 1 36.50 1 0.00
2018-12-27 1262 664206 183 24692179 37.20 37.30 36.55 36.55 0.15 0.41% 36.55 3 36.80 15 0.00
2018-12-28 1262 363178 229 13046351 37.00 37.00 35.65 35.70 0.85 -2.33% 35.70 3 35.85 7 0.00