聚陽(1477)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　125.50
0
0%		126.00
0.5
0.4%		129.50
3.5
2.78%		129.00
-0.5
-0.39%		 　129.00
0
0%		130.50
1.5
1.16%		131.50
1
0.77%		131.00
-0.5
-0.38%		129.50
-1.5
-1.15%		 　129.00
-0.5
-0.39%		129.00
0
0%		127.50
-1.5
-1.16%		140.00
12.5
9.8%		138.00
-2
-1.43%		 　139.00
1
0.72%		138.00
-1
-0.72%		140.50
2.5
1.81%		134.50
-6
-4.27%		135.50
1
0.74%		 　137.00
1.5
1.11%		134.50
-2.5
-1.82%		132.50
-2
-1.49%		132.71
2 月135.00
2.5
1.89%		133.00
-2
-1.48%		 　127.50
-5.5
-4.14%		126.00
-1.5
-1.18%		128.50
2.5
1.98%		129.00
0.5
0.39%		128.50
-0.5
-0.39%		 　126.50
-2
-1.56%		 　　　　　　　130.00
3.5
2.77%		132.00
2
1.54%		134.00
2
1.52%		 　137.50
3.5
2.61%		138.00
0.5
0.36%		 132.33
3 月138.00
0
0%		138.00
0
0%		 　133.50
-4.5
-3.26%		135.00
1.5
1.12%		134.00
-1
-0.74%		131.50
-2.5
-1.87%		132.50
1
0.76%		 　133.00
0.5
0.38%		131.50
-1.5
-1.13%		130.50
-1
-0.76%		129.50
-1
-0.77%		 　　　133.50
4
3.09%		136.00
2.5
1.87%		136.50
0.5
0.37%		136.00
-0.5
-0.37%		 　136.50
0.5
0.37%		138.50
2
1.47%		134.50
-4
-2.89%		137.50
3
2.23%		137.50
0
0%		137.50
0
0%		134.7
4 月 135.50
-2
-1.45%		136.50
1
0.74%		 　　　　134.50
-2
-1.47%		137.50
3
2.23%		138.00
0.5
0.36%		137.50
-0.5
-0.36%		140.50
3
2.18%		 　140.50
0
0%		139.50
-1
-0.71%		139.00
-0.5
-0.36%		144.00
5
3.6%		142.50
-1.5
-1.04%		 　137.00
-5.5
-3.86%		138.00
1
0.73%		139.00
1
0.72%		139.50
0.5
0.36%		139.00
-0.5
-0.36%		 　143.00
4
2.88%		 138.94
5 月　143.00
0
0%		143.00
0
0%		140.50
-2.5
-1.75%		 　138.50
-2
-1.42%		140.00
1.5
1.08%		139.00
-1
-0.71%		137.50
-1.5
-1.08%		138.50
1
0.73%		 　138.00
-0.5
-0.36%		136.00
-2
-1.45%		133.50
-2.5
-1.84%		138.50
5
3.75%		136.50
-2
-1.44%		 　137.50
1
0.73%		135.50
-2
-1.45%		137.00
1.5
1.11%		137.00
0
0%		135.50
-1.5
-1.09%		 　136.50
1
0.74%		137.00
0.5
0.37%		136.50
-0.5
-0.36%		135.50
-1
-0.73%		137.73
6 月136.50
1
0.74%		 　138.50
2
1.47%		138.50
0
0%		136.50
-2
-1.44%		 136.00
-0.5
-0.37%		 　135.50
-0.5
-0.37%		136.00
0.5
0.37%		137.00
1
0.74%		136.50
-0.5
-0.36%		135.00
-1.5
-1.1%		 　　135.50
0.5
0.37%		134.50
-1
-0.74%		133.00
-1.5
-1.12%		130.50
-2.5
-1.88%		 　131.50
1
0.77%		129.50
-2
-1.52%		133.50
4
3.09%		134.50
1
0.75%		137.00
2.5
1.86%		 135.33
7 月　138.00
1
0.73%		137.00
-1
-0.72%		137.00
0
0%		137.00
0
0%		134.00
-3
-2.19%		 　137.00
3
2.24%		138.50
1.5
1.09%		137.00
-1.5
-1.08%		137.50
0.5
0.36%		131.50
-6
-4.36%		 　133.00
1.5
1.14%		134.00
1
0.75%		135.00
1
0.75%		134.00
-1
-0.74%		136.00
2
1.49%		 　138.00
2
1.47%		136.50
-1.5
-1.09%		136.00
-0.5
-0.37%		135.50
-0.5
-0.37%		135.50
0
0%		 　137.50
2
1.48%		136.00
-1.5
-1.09%		136.04
8 月138.00
2
1.47%		136.50
-1.5
-1.09%		138.00
1.5
1.1%		 　138.50
0.5
0.36%		139.00
0.5
0.36%		140.50
1.5
1.08%		139.00
-1.5
-1.07%		144.50
5.5
3.96%		 　147.00
2.5
1.73%		148.50
1.5
1.02%		149.50
1
0.67%		148.00
-1.5
-1%		150.50
2.5
1.69%		 　155.00
4.5
2.99%		160.00
5
3.23%		158.50
-1.5
-0.94%		161.00
2.5
1.58%		158.00
-3
-1.86%		 　155.50
-2.5
-1.58%		155.00
-0.5
-0.32%		158.00
3
1.94%		155.00
-3
-1.9%		159.00
4
2.58%		149.2
9 月 　156.00
-3
-1.89%		150.00
-6
-3.85%		145.50
-4.5
-3%		144.00
-1.5
-1.03%		151.00
7
4.86%		 　150.50
-0.5
-0.33%		150.50
0
0%		153.50
3
1.99%		152.00
-1.5
-0.98%		150.50
-1.5
-0.99%		 　152.00
1.5
1%		153.00
1
0.66%		155.50
2.5
1.63%		156.50
1
0.64%		157.50
1
0.64%		 　　158.00
0.5
0.32%		153.50
-4.5
-2.85%		154.50
1
0.65%		151.50
-3
-1.94%		 152.56
10 月151.50
0
0%		153.00
1.5
0.99%		151.50
-1.5
-0.98%		151.00
-0.5
-0.33%		151.50
0.5
0.33%		 　156.50
5
3.3%		160.00
3.5
2.24%		 152.00
-8
-5%		153.50
1.5
0.99%		 　154.00
0.5
0.33%		163.00
9
5.84%		163.00
0
0%		170.00
7
4.29%		163.50
-6.5
-3.82%		 　163.00
-0.5
-0.31%		157.50
-5.5
-3.37%		170.00
12.5
7.94%		166.00
-4
-2.35%		163.00
-3
-1.81%		 　166.00
3
1.84%		166.50
0.5
0.3%		166.00
-0.5
-0.3%		159.39
11 月166.00
0
0%		162.50
-3.5
-2.11%		 　158.00
-4.5
-2.77%		160.00
2
1.27%		164.50
4.5
2.81%		163.50
-1
-0.61%		164.00
0.5
0.31%		 　166.50
2.5
1.52%		168.00
1.5
0.9%		172.50
4.5
2.68%		 174.50
2
1.16%		 　172.00
-2.5
-1.43%		174.50
2.5
1.45%		182.50
8
4.58%		182.00
-0.5
-0.27%		178.00
-4
-2.2%		 　183.50
5.5
3.09%		183.00
-0.5
-0.27%		179.50
-3.5
-1.91%		177.00
-2.5
-1.39%		180.00
3
1.69%		 171.94
12 月　　176.00
-4
-2.22%		174.50
-1.5
-0.85%		172.00
-2.5
-1.43%		172.50
0.5
0.29%		172.00
-0.5
-0.29%		 　168.50
-3.5
-2.03%		171.00
2.5
1.48%		170.00
-1
-0.58%		170.00
0
0%		168.50
-1.5
-0.88%		 　166.00
-2.5
-1.48%		164.00
-2
-1.2%		164.50
0.5
0.3%		164.50
0
0%		160.50
-4
-2.43%		161.50
1
0.62%		 154.50
-7
-4.33%		148.50
-6
-3.88%		159.00
10.5
7.07%		168.50
9.5
5.97%		170.00
1.5
0.89%		　　　166.06

說明:最高漲幅:9.8%最低跌幅:-5% 最高價:183.50最低價:125.50平均價:145.88,灰色底表示週末,漲144天(343)元,跌130天(-300)元,平盤31天
10%=1,8%=1,7%=1,6%=2,5%=2,4%=4,3%=20,2%=25,1%=61,0%=58,-0%=2,-1%=8,-2%=11,-3%=26,-4%=29,-5%=54,

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 1477 250271 201 31302375 125.00 126.00 124.50 125.50 0.50 0% 125.00 5 125.50 38 21.60
2018-01-03 1477 400606 359 50239250 125.50 126.00 124.50 126.00 0.50 0.4% 125.50 16 126.00 53 21.69
2018-01-04 1477 1098130 832 141526327 126.00 131.00 126.00 129.50 3.50 2.78% 129.00 31 129.50 38 22.29
2018-01-05 1477 519370 413 66888040 129.50 129.50 128.00 129.00 0.50 -0.39% 128.50 12 129.00 10 22.20
2018-01-08 1477 345873 308 44469117 129.00 129.00 128.00 129.00 0.00 0% 129.00 72 129.50 109 22.20
2018-01-09 1477 948786 811 124190180 130.50 132.00 129.50 130.50 1.50 1.16% 130.50 90 131.00 69 22.46
2018-01-10 1477 676109 608 88924324 131.50 132.50 130.50 131.50 1.00 0.77% 131.50 49 132.00 111 22.63
2018-01-11 1477 510071 452 66480230 132.00 132.00 129.00 131.00 0.50 -0.38% 130.00 4 131.00 69 22.55
2018-01-12 1477 347800 334 44917593 131.00 131.00 128.50 129.50 1.50 -1.15% 129.50 12 130.00 114 22.29
2018-01-15 1477 189009 187 24390161 129.50 130.50 128.50 129.00 0.50 -0.39% 129.00 14 129.50 18 22.20
2018-01-16 1477 245264 229 31584056 129.00 129.50 128.50 129.00 0.00 0% 128.50 24 129.00 91 22.20
2018-01-17 1477 577459 453 73848977 129.00 129.00 127.00 127.50 1.50 -1.16% 127.50 1 128.00 4 21.94
2018-01-18 1477 6916338 4241 955636982 135.00 140.00 133.50 140.00 12.50 9.8% 139.50 40 140.00 289 24.10
2018-01-19 1477 2314183 1727 318130655 139.50 139.50 135.50 138.00 2.00 -1.43% 137.50 12 138.00 16 23.75
2018-01-22 1477 1967051 1422 274416538 139.50 142.50 137.00 139.00 1.00 0.72% 138.50 20 139.00 2 23.92
2018-01-23 1477 573477 477 79127326 139.50 139.50 137.50 138.00 1.00 -0.72% 137.50 52 138.00 165 23.75
2018-01-24 1477 1145653 882 160319920 139.50 142.00 138.50 140.50 2.50 1.81% 140.00 19 140.50 42 24.18
2018-01-25 1477 1855021 1319 252404835 140.00 140.00 134.50 134.50 6.00 -4.27% 134.50 18 135.00 18 23.15
2018-01-26 1477 753715 547 101450525 134.50 136.50 133.50 135.50 1.00 0.74% 135.00 2 135.50 12 23.32
2018-01-29 1477 375256 344 51300572 136.50 138.00 135.50 137.00 1.50 1.11% 136.50 3 137.00 16 23.58
2018-01-30 1477 489534 442 66158318 137.00 137.00 134.00 134.50 2.50 -1.82% 134.00 44 134.50 81 23.15
2018-01-31 1477 535378 498 70846774 132.50 133.50 131.00 132.50 2.00 -1.49% 132.50 3 133.00 47 22.81
2018-02-01 1477 820261 665 110746601 132.50 137.50 132.50 135.00 2.50 1.89% 134.50 4 135.00 52 23.24
2018-02-02 1477 1047773 805 140805309 135.00 136.50 132.50 133.00 2.00 -1.48% 133.00 4 133.50 14 22.89
2018-02-05 1477 1879370 1443 237598541 127.00 128.50 122.50 127.50 5.50 -4.14% 127.00 110 127.50 29 21.94
2018-02-06 1477 1491859 1212 185159234 123.50 127.00 122.50 126.00 1.50 -1.18% 125.00 9 126.00 3 21.69
2018-02-07 1477 971392 916 125137369 128.00 130.00 126.50 128.50 2.50 1.98% 128.50 2 129.00 40 22.12
2018-02-08 1477 340995 299 43857360 128.50 130.00 127.00 129.00 0.50 0.39% 128.00 19 129.00 23 22.20
2018-02-09 1477 573517 437 72395930 123.00 128.50 123.00 128.50 0.50 -0.39% 127.00 12 128.50 29 22.12
2018-02-12 1477 320960 301 41121380 128.50 130.00 126.50 126.50 2.00 -1.56% 126.00 33 126.50 10 21.77
2018-02-21 1477 670544 600 87353220 130.50 131.00 129.00 130.00 3.50 2.77% 129.00 14 130.00 10 22.38
2018-02-22 1477 432405 397 56850253 129.00 132.00 129.00 132.00 2.00 1.54% 131.50 5 132.00 17 22.72
2018-02-23 1477 712065 672 95884710 132.00 135.50 132.00 134.00 2.00 1.52% 134.00 33 134.50 2 23.06
2018-02-26 1477 1108576 879 152017912 134.50 139.00 134.50 137.50 3.50 2.61% 137.50 11 138.00 19 23.67
2018-02-27 1477 717062 558 98308494 138.50 138.50 136.00 138.00 0.50 0.36% 137.50 5 138.00 54 23.75
2018-03-01 1477 1220656 613 167497101 136.00 138.00 135.00 138.00 0.00 0% 137.50 2 138.00 35 23.75
2018-03-02 1477 1437245 1071 199850310 137.50 140.00 137.00 138.00 0.00 0% 138.00 44 138.50 1 23.75
2018-03-05 1477 1466351 1057 198042706 138.50 138.50 133.50 133.50 4.50 -3.26% 133.50 32 134.00 11 22.98
2018-03-06 1477 429726 380 58185866 135.00 136.00 134.50 135.00 1.50 1.12% 135.00 21 135.50 8 23.24
2018-03-07 1477 364022 316 49175448 134.50 136.00 134.00 134.00 1.00 -0.74% 134.00 17 134.50 2 23.06
2018-03-08 1477 858879 677 113732466 134.00 134.00 131.50 131.50 2.50 -1.87% 131.50 48 132.00 1 22.63
2018-03-09 1477 564535 449 74582620 132.50 133.00 131.00 132.50 1.00 0.76% 132.00 5 132.50 2 22.81
2018-03-12 1477 848553 509 112654767 134.00 134.00 132.00 133.00 0.50 0.38% 132.50 22 133.00 134 22.89
2018-03-13 1477 586658 479 77281023 133.50 133.50 131.50 131.50 1.50 -1.13% 131.50 11 132.00 11 22.63
2018-03-14 1477 767903 592 100279741 131.00 132.50 129.00 130.50 1.00 -0.76% 130.00 18 130.50 5 22.46
2018-03-15 1477 520537 421 67545347 130.00 130.50 129.00 129.50 1.00 -0.77% 129.50 39 130.00 4 22.29
2018-03-20 1477 542666 420 72459578 133.00 134.50 132.00 133.50 0.00 3.09% 133.50 2 134.00 30 22.98
2018-03-21 1477 1604646 1117 219003527 134.00 138.00 134.00 136.00 2.50 1.87% 136.00 133 136.50 6 23.41
2018-03-22 1477 1057270 738 144410720 137.00 138.00 135.50 136.50 0.50 0.37% 136.00 352 136.50 11 23.49
2018-03-23 1477 1018474 707 138601964 135.00 138.00 133.50 136.00 0.50 -0.37% 136.00 337 136.50 11 23.41
2018-03-26 1477 1024310 772 140530660 136.00 139.00 136.00 136.50 0.50 0.37% 136.50 14 137.00 70 23.49
2018-03-27 1477 1044903 808 144464211 138.50 139.50 137.50 138.50 2.00 1.47% 138.00 3 138.50 81 23.84
2018-03-28 1477 651558 523 88350605 138.50 138.50 134.00 134.50 4.00 -2.89% 134.00 71 134.50 119 23.15
2018-03-29 1477 720296 531 98639902 135.00 138.00 135.00 137.50 3.00 2.23% 137.00 5 137.50 33 22.39
2018-03-30 1477 472723 346 64949051 137.00 138.00 136.00 137.50 0.00 0% 137.50 11 138.00 80 22.39
2018-03-31 1477 209229 195 28794373 137.00 138.00 136.00 137.50 0.00 0% 137.50 6 138.00 79 22.39
2018-04-02 1477 379794 346 51946087 136.50 138.50 135.50 135.50 2.00 -1.45% 135.50 23 136.50 31 22.07
2018-04-03 1477 596478 452 81406740 135.50 137.50 135.50 136.50 1.00 0.74% 136.00 49 136.50 9 22.23
2018-04-09 1477 1113166 869 149685154 134.50 136.00 133.50 134.50 2.00 -1.47% 134.00 23 134.50 5 21.91
2018-04-10 1477 1020172 774 139957392 135.00 138.50 135.00 137.50 3.00 2.23% 137.00 17 137.50 11 22.39
2018-04-11 1477 659648 522 91106276 138.50 139.00 137.00 138.00 0.50 0.36% 138.00 14 138.50 53 22.48
2018-04-12 1477 592204 524 81723948 138.50 139.00 137.50 137.50 0.50 -0.36% 137.50 18 138.00 247 22.39
2018-04-13 1477 2212246 1665 310539194 138.00 142.00 138.00 140.50 3.00 2.18% 140.00 14 140.50 70 22.88
2018-04-16 1477 618724 548 86948860 141.00 142.00 139.50 140.50 0.00 0% 140.00 49 140.50 1 22.88
2018-04-17 1477 795867 636 110268942 141.00 141.00 136.50 139.50 1.00 -0.71% 138.50 2 139.50 11 22.72
2018-04-18 1477 929454 679 130601606 141.00 142.00 139.00 139.00 0.50 -0.36% 139.00 39 139.50 2 22.64
2018-04-19 1477 3606675 2638 518827025 141.00 147.00 139.50 144.00 5.00 3.6% 143.50 10 144.00 11 23.45
2018-04-20 1477 1386461 1199 198888462 142.50 145.00 142.50 142.50 1.50 -1.04% 142.00 51 142.50 19 23.21
2018-04-23 1477 1429502 1131 199076276 143.00 143.00 137.00 137.00 5.50 -3.86% 137.00 83 137.50 2 22.31
2018-04-24 1477 1309069 954 180853522 137.00 140.00 134.50 138.00 1.00 0.73% 138.00 25 138.50 3 22.48
2018-04-25 1477 809563 555 112055470 136.50 139.50 136.50 139.00 1.00 0.72% 138.50 6 139.00 5 22.64
2018-04-26 1477 767428 609 107357492 140.00 141.00 139.00 139.50 0.50 0.36% 139.50 4 140.00 72 22.72
2018-04-27 1477 553004 425 76785052 140.50 140.50 137.00 139.00 0.50 -0.36% 139.00 26 139.50 200 22.64
2018-04-30 1477 1318615 1086 186869830 140.00 143.00 139.00 143.00 4.00 2.88% 142.50 27 143.00 28 23.29
2018-05-02 1477 1846886 1334 266783249 143.50 146.50 141.50 143.00 0.00 0% 143.00 15 143.50 16 23.29
2018-05-03 1477 911237 708 130428766 143.00 145.00 141.50 143.00 0.00 0% 142.50 3 143.00 113 23.29
2018-05-04 1477 895893 687 125503520 143.00 143.50 138.50 140.50 2.50 -1.75% 140.50 15 141.00 42 22.88
2018-05-07 1477 623818 522 86439202 140.50 140.50 137.50 138.50 2.00 -1.42% 138.50 13 139.00 18 22.56
2018-05-08 1477 570914 447 79951001 139.00 141.00 138.50 140.00 1.50 1.08% 139.50 4 140.00 82 22.80
2018-05-09 1477 662072 552 91978008 138.50 140.00 138.00 139.00 1.00 -0.71% 139.00 20 139.50 5 22.64
2018-05-10 1477 914719 723 126160857 139.50 139.50 137.00 137.50 1.50 -1.08% 137.50 22 138.00 1 22.39
2018-05-11 1477 630137 491 86868269 138.00 139.00 137.00 138.50 1.00 0.73% 138.00 31 138.50 3 22.45
2018-05-14 1477 880354 611 121241352 139.00 139.50 136.00 138.00 0.50 -0.36% 137.50 24 138.00 6 22.37
2018-05-15 1477 733412 652 100465532 138.00 139.50 136.00 136.00 2.00 -1.45% 136.00 32 136.50 45 22.04
2018-05-16 1477 1081193 895 145407362 136.00 136.50 133.50 133.50 2.50 -1.84% 133.50 64 134.00 4 21.64
2018-05-17 1477 778388 637 106458544 133.50 139.50 133.50 138.50 5.00 3.75% 138.00 17 138.50 22 22.45
2018-05-18 1477 373404 318 51270142 139.00 139.00 136.50 136.50 2.00 -1.44% 136.50 56 137.50 9 22.12
2018-05-21 1477 133816 139 18393198 138.00 138.00 136.50 137.50 1.00 0.73% 137.50 2 138.00 9 22.29
2018-05-22 1477 414922 363 56503351 137.50 137.50 135.00 135.50 2.00 -1.45% 135.50 21 136.00 4 21.96
2018-05-23 1477 381883 311 52464026 135.50 138.50 135.00 137.00 1.50 1.11% 137.00 15 137.50 1 22.20
2018-05-24 1477 222389 196 30329096 138.00 138.00 135.50 137.00 0.00 0% 137.00 1 137.50 35 22.20
2018-05-25 1477 636968 549 86291662 136.00 136.50 135.00 135.50 1.50 -1.09% 135.50 15 136.00 4 21.96
2018-05-28 1477 344404 310 46756238 135.50 136.50 135.50 136.50 1.00 0.74% 136.00 12 136.50 27 22.12
2018-05-29 1477 301611 251 41160596 136.50 137.50 135.50 137.00 0.50 0.37% 137.00 19 137.50 34 22.20
2018-05-30 1477 475608 333 64482188 136.50 136.50 134.50 136.50 0.50 -0.36% 136.00 74 136.50 17 22.12
2018-05-31 1477 275822 198 37455379 136.50 136.50 135.00 135.50 1.00 -0.73% 135.50 87 136.00 13 21.96
2018-06-01 1477 181386 153 24680996 135.50 137.00 135.00 136.50 1.00 0.74% 136.00 31 136.50 3 22.12
2018-06-04 1477 1279631 281 175630578 137.00 139.00 136.50 138.50 2.00 1.47% 138.50 7 139.00 78 22.45
2018-06-05 1477 341682 264 47206616 139.00 139.00 137.00 138.50 0.00 0% 138.00 16 138.50 9 22.45
2018-06-06 1477 915507 802 125209699 137.50 138.00 135.50 136.50 2.00 -1.44% 136.50 1 137.00 31 22.12
2018-06-08 1477 367898 333 50089074 136.00 137.00 135.50 136.00 0.50 -0.37% 136.00 35 136.50 18 22.04
2018-06-11 1477 488807 432 66079839 136.00 136.00 134.50 135.50 0.50 -0.37% 135.00 26 136.00 13 21.96
2018-06-12 1477 716684 591 98068024 135.50 138.00 135.00 136.00 0.50 0.37% 136.00 55 137.00 15 22.04
2018-06-13 1477 449599 363 61457063 137.00 137.50 135.50 137.00 1.00 0.74% 136.50 16 137.00 104 22.20
2018-06-14 1477 699024 536 95567274 136.50 137.50 136.00 136.50 0.50 -0.36% 136.50 61 137.00 4 22.12
2018-06-15 1477 683079 449 92715665 137.50 137.50 134.50 135.00 1.50 -1.1% 135.00 63 136.50 11 21.88
2018-06-19 1477 543419 453 73451146 134.50 136.00 134.50 135.50 0.50 0.37% 135.00 25 135.50 4 21.96
2018-06-20 1477 541358 449 72607145 135.50 136.00 132.00 134.50 1.00 -0.74% 134.00 2 134.50 15 21.80
2018-06-21 1477 450401 355 60097527 135.00 135.00 133.00 133.00 1.50 -1.12% 133.00 42 133.50 8 21.56
2018-06-22 1477 629708 476 82897600 133.00 133.50 130.50 130.50 2.50 -1.88% 130.50 14 131.00 6 21.15
2018-06-25 1477 416030 385 54976473 131.00 133.00 130.50 131.50 1.00 0.77% 131.50 2 132.00 3 21.31
2018-06-26 1477 1031413 700 133677190 131.50 132.50 128.50 129.50 2.00 -1.52% 129.50 2 130.00 4 20.99
2018-06-27 1477 977658 685 131035343 131.00 136.50 130.50 133.50 4.00 3.09% 133.50 53 134.00 2 21.64
2018-06-28 1477 569321 408 76893491 133.00 136.50 133.00 134.50 1.00 0.75% 134.50 34 135.00 1 21.80
2018-06-29 1477 685444 490 93237328 136.00 137.50 134.50 137.00 2.50 1.86% 137.00 45 137.50 55 22.20
2018-07-02 1477 895023 619 122983151 137.00 139.00 135.50 138.00 1.00 0.73% 138.00 16 138.50 17 22.37
2018-07-03 1477 698540 483 96621706 138.00 139.50 137.00 137.00 1.00 -0.72% 136.50 53 137.00 3 22.20
2018-07-04 1477 392376 242 53654696 137.50 137.50 136.00 137.00 0.00 0% 137.00 161 137.50 50 22.20
2018-07-05 1477 544424 356 74784872 137.50 138.00 136.50 137.00 0.00 0% 136.50 44 137.00 1 22.20
2018-07-06 1477 593304 442 79976387 137.00 137.00 133.00 134.00 3.00 -2.19% 134.00 32 134.50 7 21.72
2018-07-09 1477 483502 334 65786772 134.50 137.00 134.50 137.00 3.00 2.24% 136.50 2 137.00 55 22.20
2018-07-10 1477 839278 596 115667864 137.00 138.50 136.50 138.50 1.50 1.09% 138.00 1 138.50 57 22.45
2018-07-11 1477 632516 457 86998192 138.50 138.50 137.00 137.00 1.50 -1.08% 137.00 37 137.50 65 22.20
2018-07-12 1477 1140406 661 156030820 137.00 137.50 135.50 137.50 0.50 0.36% 137.00 12 137.50 6 22.29
2018-07-13 1477 878355 645 115343215 131.50 132.00 130.50 131.50 0.00 -4.36% 131.50 24 132.00 21 21.31
2018-07-16 1477 437781 339 58431873 132.00 134.50 132.00 133.00 1.50 1.14% 133.00 10 133.50 18 21.56
2018-07-17 1477 471940 296 63216987 133.50 134.50 133.00 134.00 1.00 0.75% 133.50 15 134.00 3 21.72
2018-07-18 1477 742958 468 100574330 134.00 136.50 134.00 135.00 1.00 0.75% 135.00 8 135.50 8 21.88
2018-07-19 1477 1055246 816 142702337 136.00 136.50 133.50 134.00 1.00 -0.74% 133.50 11 134.00 19 21.72
2018-07-20 1477 793686 575 107514451 134.50 137.00 133.50 136.00 2.00 1.49% 135.00 3 136.00 23 22.04
2018-07-23 1477 878177 655 120439926 137.50 138.00 135.00 138.00 2.00 1.47% 137.50 10 138.00 33 22.37
2018-07-24 1477 750637 635 102556632 138.00 138.00 135.50 136.50 1.50 -1.09% 136.00 45 136.50 2 22.12
2018-07-25 1477 526756 441 71452434 136.50 137.00 135.00 136.00 0.50 -0.37% 135.50 5 136.00 10 22.04
2018-07-26 1477 684655 513 93579425 136.00 138.00 135.00 135.50 0.50 -0.37% 135.50 12 136.00 46 21.96
2018-07-27 1477 451341 362 61439704 136.00 137.50 135.00 135.50 0.00 0% 135.50 26 136.00 7 21.96
2018-07-30 1477 367541 265 50128076 136.50 137.50 135.00 137.50 2.00 1.48% 137.00 7 137.50 44 22.29
2018-07-31 1477 286531 220 39044977 135.50 137.00 135.50 136.00 1.50 -1.09% 136.00 14 136.50 10 22.04
2018-08-01 1477 845948 624 116620876 136.50 139.00 136.00 138.00 2.00 1.47% 137.50 40 138.00 15 22.37
2018-08-02 1477 1033585 705 143353348 138.00 141.00 136.50 136.50 1.50 -1.09% 136.50 8 137.00 6 22.12
2018-08-03 1477 340607 281 46786659 136.50 138.00 136.50 138.00 1.50 1.1% 137.50 1 138.00 45 22.37
2018-08-06 1477 678324 514 94348868 138.50 140.00 138.00 138.50 0.50 0.36% 138.50 10 139.00 16 22.45
2018-08-07 1477 423059 327 58741642 139.00 139.50 138.00 139.00 0.50 0.36% 138.50 2 139.00 28 22.53
2018-08-08 1477 2127218 1488 301393520 139.00 144.00 139.00 140.50 1.50 1.08% 140.50 90 141.00 5 22.77
2018-08-09 1477 641261 512 89380279 140.00 140.50 138.50 139.00 1.50 -1.07% 139.00 2 139.50 40 22.06
2018-08-10 1477 3564261 2352 511139442 139.00 146.00 139.00 144.50 5.50 3.96% 144.50 16 145.00 94 22.94
2018-08-13 1477 5422366 4377 802842436 144.50 151.50 143.50 147.00 2.50 1.73% 146.50 5 147.00 9 23.33
2018-08-14 1477 3173815 2290 464676805 148.50 150.00 144.00 148.50 1.50 1.02% 148.00 7 148.50 6 23.57
2018-08-15 1477 2272810 1900 335663772 148.50 149.50 145.00 149.50 1.00 0.67% 149.00 18 149.50 38 23.73
2018-08-16 1477 4609662 3699 696966976 150.50 154.00 147.50 148.00 1.50 -1% 148.00 22 148.50 5 23.49
2018-08-17 1477 2546881 1780 382535150 150.00 151.50 148.50 150.50 2.50 1.69% 150.00 12 150.50 8 23.89
2018-08-20 1477 8124271 5889 1295871853 151.50 165.00 151.50 155.00 4.50 2.99% 155.00 129 155.50 4 24.60
2018-08-21 1477 3214900 2474 512044530 155.00 161.00 155.00 160.00 5.00 3.23% 159.50 25 160.00 50 25.40
2018-08-22 1477 3309120 2650 529077960 160.50 163.50 157.00 158.50 1.50 -0.94% 158.00 4 158.50 2 25.16
2018-08-23 1477 2449706 1919 391741960 159.00 162.00 156.00 161.00 2.50 1.58% 160.50 13 161.00 97 25.56
2018-08-24 1477 2346130 1801 370338040 159.00 160.00 155.50 158.00 3.00 -1.86% 158.00 12 158.50 7 25.08
2018-08-27 1477 3266028 2193 511710346 156.50 160.50 154.50 155.50 2.50 -1.58% 155.50 3 156.00 22 24.68
2018-08-28 1477 3014930 2083 465640150 155.00 156.00 152.50 155.00 0.50 -0.32% 155.00 7 155.50 4 24.60
2018-08-29 1477 1846222 1369 291412957 155.00 160.00 154.00 158.00 3.00 1.94% 157.50 15 158.00 2 25.08
2018-08-30 1477 1637292 1292 253844468 158.50 158.50 153.50 155.00 3.00 -1.9% 154.50 33 155.00 2 24.60
2018-08-31 1477 1934493 1531 303160387 154.50 159.00 153.00 159.00 4.00 2.58% 158.50 7 159.00 84 25.24
2018-09-03 1477 1132411 932 176753904 158.00 158.50 154.00 156.00 3.00 -1.89% 155.50 4 156.00 32 24.76
2018-09-04 1477 3244133 2424 489505450 156.00 156.50 148.00 150.00 6.00 -3.85% 149.50 3 150.00 87 23.81
2018-09-05 1477 2367197 1805 347333656 149.00 150.00 145.00 145.50 4.50 -3% 145.50 7 146.00 22 23.10
2018-09-06 1477 1766718 1552 257482392 146.00 147.50 144.00 144.00 1.50 -1.03% 144.00 120 145.00 7 22.86
2018-09-07 1477 3470805 2444 515369750 144.00 151.00 144.00 151.00 7.00 4.86% 150.50 14 151.00 61 23.97
2018-09-10 1477 1964891 1642 296361541 150.50 153.00 148.50 150.50 0.50 -0.33% 150.00 14 151.00 2 23.89
2018-09-11 1477 1359468 1101 203856430 151.00 152.50 147.50 150.50 0.00 0% 150.50 2 151.00 2 23.89
2018-09-12 1477 1683862 1284 259139886 151.00 155.00 151.00 153.50 3.00 1.99% 153.50 18 154.00 3 24.37
2018-09-13 1477 1327410 1087 201884820 153.50 154.00 151.00 152.00 1.50 -0.98% 152.00 27 152.50 7 24.13
2018-09-14 1477 2419310 1678 366276154 154.50 155.50 148.50 150.50 1.50 -0.99% 150.00 4 150.50 16 23.89
2018-09-17 1477 926086 809 141149109 150.50 154.00 150.50 152.00 1.50 1% 152.00 6 152.50 2 24.13
2018-09-18 1477 1512676 1208 228398428 152.00 153.50 149.00 153.00 1.00 0.66% 152.50 6 153.00 38 24.29
2018-09-19 1477 1996241 1713 307960970 154.50 156.00 152.00 155.50 2.50 1.63% 155.00 96 155.50 25 24.68
2018-09-20 1477 2048224 1650 320784444 155.50 157.50 154.00 156.50 1.00 0.64% 156.00 35 156.50 12 24.84
2018-09-21 1477 1538645 1112 242118582 156.00 158.50 155.00 157.50 1.00 0.64% 157.00 114 157.50 4 25.00
2018-09-25 1477 894270 687 141501522 157.50 160.00 156.50 158.00 0.50 0.32% 158.00 1 158.50 25 25.08
2018-09-26 1477 1242241 934 191822988 157.00 157.50 152.50 153.50 4.50 -2.85% 153.00 30 153.50 11 24.37
2018-09-27 1477 530554 417 81213316 153.50 154.50 152.00 154.50 1.00 0.65% 154.00 70 154.50 1 24.52
2018-09-28 1477 798951 560 121560073 155.00 155.00 151.00 151.50 3.00 -1.94% 151.50 7 152.00 6 24.05
2018-10-01 1477 634908 524 95973608 151.00 153.00 150.00 151.50 0.00 0% 151.00 19 152.00 14 24.05
2018-10-02 1477 932038 670 140328776 151.50 153.50 148.00 153.00 1.50 0.99% 153.00 10 153.50 24 24.29
2018-10-03 1477 773595 601 117555732 153.00 153.00 150.50 151.50 1.50 -0.98% 151.50 4 152.00 4 24.05
2018-10-04 1477 2131810 1489 328296712 155.00 156.50 150.00 151.00 0.50 -0.33% 151.00 16 151.50 2 23.97
2018-10-05 1477 2240000 1678 341682496 151.50 154.50 149.50 151.50 0.50 0.33% 151.50 55 152.00 2 24.05
2018-10-08 1477 1840120 1353 285630154 152.50 157.00 152.00 156.50 5.00 3.3% 156.00 55 156.50 14 24.84
2018-10-09 1477 7777556 4816 1261732460 157.50 165.00 157.50 160.00 3.50 2.24% 159.50 49 160.00 11 25.40
2018-10-11 1477 5047364 3514 768379828 156.50 158.00 147.50 152.00 8.00 -5% 151.50 25 152.00 37 24.13
2018-10-12 1477 2535807 1756 384123370 150.00 153.50 149.00 153.50 1.50 0.99% 153.00 58 153.50 15 24.37
2018-10-15 1477 1143163 860 175151765 154.00 155.00 152.00 154.00 0.50 0.33% 153.50 7 154.00 17 24.44
2018-10-16 1477 5462134 4106 881334208 156.50 163.00 156.50 163.00 9.00 5.84% 162.50 16 163.00 103 25.87
2018-10-17 1477 3818147 2986 627197814 167.00 168.00 161.50 163.00 0.00 0% 162.50 3 163.00 44 25.87
2018-10-18 1477 5270948 3845 885033712 164.00 170.00 163.00 170.00 7.00 4.29% 169.50 28 170.00 298 26.98
2018-10-19 1477 7887145 4850 1302821198 167.00 171.00 162.00 163.50 6.50 -3.82% 163.50 128 164.00 3 25.95
2018-10-22 1477 1524380 1195 249867940 163.50 166.00 162.00 163.00 0.50 -0.31% 162.50 38 163.50 2 25.87
2018-10-23 1477 2627163 2001 416490165 161.00 163.50 156.50 157.50 5.50 -3.37% 157.50 8 158.00 8 25.00
2018-10-24 1477 8126707 5874 1364712483 164.50 172.00 163.00 170.00 12.50 7.94% 170.00 12 170.50 91 26.98
2018-10-25 1477 4223003 3088 701212485 168.00 169.50 162.50 166.00 4.00 -2.35% 165.50 12 166.50 12 26.35
2018-10-26 1477 2444744 1894 402875772 167.50 169.50 160.50 163.00 3.00 -1.81% 163.00 4 163.50 7 25.87
2018-10-29 1477 2741791 1733 458236404 164.00 170.50 163.00 166.00 3.00 1.84% 165.50 11 166.50 2 26.35
2018-10-30 1477 3091373 2356 517190418 166.50 170.50 163.00 166.50 0.50 0.3% 166.00 5 166.50 1 26.43
2018-10-31 1477 3799779 2958 634749035 168.50 173.00 163.50 166.00 0.50 -0.3% 165.50 33 166.00 31 26.35
2018-11-01 1477 2232574 1757 371493784 166.00 169.50 164.00 166.00 0.00 0% 165.50 1 166.00 34 26.35
2018-11-02 1477 2392856 1963 389514593 166.00 166.50 160.50 162.50 3.50 -2.11% 162.50 74 163.00 235 25.79
2018-11-05 1477 2381707 1892 377406706 161.00 162.00 157.00 158.00 4.50 -2.77% 158.00 104 158.50 23 25.08
2018-11-06 1477 2061867 1611 333218150 161.00 163.50 159.50 160.00 2.00 1.27% 160.00 64 160.50 2 25.40
2018-11-07 1477 1102141 905 179760624 160.00 164.50 160.00 164.50 4.50 2.81% 163.00 16 164.50 22 26.11
2018-11-08 1477 2087165 1425 344569895 166.00 167.50 163.00 163.50 1.00 -0.61% 163.50 14 164.00 20 25.95
2018-11-09 1477 1000212 810 164986768 164.50 167.00 163.50 164.00 0.50 0.31% 164.00 11 165.00 3 26.03
2018-11-12 1477 1876180 1494 312127380 165.00 167.50 164.00 166.50 2.50 1.52% 166.00 3 166.50 1 26.43
2018-11-13 1477 1841279 1306 307228372 164.50 168.00 164.00 168.00 1.50 0.9% 167.50 4 168.00 123 25.23
2018-11-14 1477 3833099 2842 657443965 168.00 173.00 168.00 172.50 4.50 2.68% 172.00 50 172.50 24 25.90
2018-11-16 1477 1681915 1336 292713795 175.00 175.00 172.50 174.50 0.00 1.16% 174.00 1 174.50 38 26.20
2018-11-19 1477 988315 780 170404365 174.50 174.50 171.50 172.00 2.50 -1.43% 171.50 12 172.00 11 25.83
2018-11-20 1477 1842251 1369 322817674 171.50 177.00 171.00 174.50 2.50 1.45% 174.50 7 175.00 15 26.20
2018-11-21 1477 3740579 2627 671671799 175.00 183.00 175.00 182.50 8.00 4.58% 182.00 3 182.50 57 27.40
2018-11-22 1477 1405406 1183 256275772 182.00 184.50 180.50 182.00 0.50 -0.27% 181.50 1 182.00 24 27.33
2018-11-23 1477 1073716 852 191752586 180.50 182.50 177.00 178.00 4.00 -2.2% 178.00 2 178.50 9 26.73
2018-11-26 1477 1143638 928 208727116 178.50 184.00 178.50 183.50 5.50 3.09% 183.50 5 184.00 44 27.55
2018-11-27 1477 932751 804 170819182 184.50 184.50 181.50 183.00 0.50 -0.27% 182.50 5 183.00 20 27.48
2018-11-28 1477 1870030 1536 337088875 183.00 184.00 178.00 179.50 3.50 -1.91% 179.50 23 180.00 49 26.95
2018-11-29 1477 2457710 1574 435647312 181.50 182.00 174.50 177.00 2.50 -1.39% 177.00 49 177.50 22 26.58
2018-11-30 1477 1118880 951 199414020 177.50 180.00 176.00 180.00 3.00 1.69% 178.50 4 180.00 81 27.03
2018-12-03 1477 2651560 2099 469809560 181.00 181.00 174.50 176.00 4.00 -2.22% 176.00 37 176.50 4 26.43
2018-12-04 1477 1149563 961 202074239 176.00 178.00 174.50 174.50 1.50 -0.85% 174.50 20 175.00 14 26.20
2018-12-05 1477 3647167 2142 621775467 170.00 174.00 166.00 172.00 2.50 -1.43% 171.50 1 172.00 140 25.83
2018-12-06 1477 1501379 1198 255046990 170.00 172.50 166.50 172.50 0.50 0.29% 172.00 3 172.50 24 25.90
2018-12-07 1477 802097 718 137510630 173.00 173.50 170.50 172.00 0.50 -0.29% 171.50 22 172.00 6 25.83
2018-12-10 1477 1346387 942 227368403 172.00 172.00 167.50 168.50 3.50 -2.03% 168.50 22 169.00 1 25.30
2018-12-11 1477 1236241 976 211492082 170.00 173.00 169.50 171.00 2.50 1.48% 170.50 11 171.00 15 25.68
2018-12-12 1477 933560 710 158748140 172.00 172.00 169.00 170.00 1.00 -0.58% 169.50 14 170.00 86 25.53
2018-12-13 1477 1023068 825 174064060 170.50 172.50 169.00 170.00 0.00 0% 169.50 13 170.00 76 25.53
2018-12-14 1477 920531 648 156261470 170.50 172.50 168.00 168.50 1.50 -0.88% 168.50 23 169.50 5 25.30
2018-12-17 1477 1475264 959 247789715 168.50 170.00 166.00 166.00 2.50 -1.48% 166.00 36 166.50 27 24.92
2018-12-18 1477 2099792 1422 344171096 166.00 167.00 161.00 164.00 2.00 -1.2% 164.00 23 164.50 11 24.62
2018-12-19 1477 1526731 1163 249930747 165.00 165.00 162.50 164.50 0.50 0.3% 164.00 1 164.50 231 24.70
2018-12-20 1477 1276674 733 207367384 164.50 164.50 161.00 164.50 0.00 0% 164.00 3 164.50 30 24.70
2018-12-21 1477 2710420 1067 437385827 164.50 165.00 160.50 160.50 4.00 -2.43% 160.50 154 161.00 2 24.10
2018-12-22 1477 1147609 729 183453767 161.50 162.50 158.00 161.50 1.00 0.62% 161.00 9 161.50 9 24.25
2018-12-24 1477 3935045 1880 620982520 162.00 162.50 154.50 154.50 7.00 -4.33% 154.00 54 154.50 2 23.20
2018-12-25 1477 4928297 2682 751321644 154.00 157.50 148.50 148.50 6.00 -3.88% 148.50 58 149.50 3 22.30
2018-12-26 1477 4430922 2986 696565598 154.00 161.50 152.00 159.00 10.50 7.07% 159.00 22 159.50 3 23.87
2018-12-27 1477 3769249 2823 624564083 162.00 169.00 160.50 168.50 9.50 5.97% 168.00 9 168.50 83 25.30
2018-12-28 1477 2669070 1795 452750330 170.00 171.50 167.00 170.00 1.50 0.89% 170.00 146 170.50 5 25.53