信錦(1582)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　63.80
0
0%		63.50
-0.3
-0.47%		62.90
-0.6
-0.94%		63.30
0.4
0.64%		 　63.80
0.5
0.79%		63.10
-0.7
-1.1%		62.90
-0.2
-0.32%		63.20
0.3
0.48%		62.60
-0.6
-0.95%		 　63.00
0.4
0.64%		63.90
0.9
1.43%		63.90
0
0%		63.80
-0.1
-0.16%		63.50
-0.3
-0.47%		 　63.70
0.2
0.31%		63.10
-0.6
-0.94%		63.00
-0.1
-0.16%		63.00
0
0%		63.40
0.4
0.63%		 　63.90
0.5
0.79%		63.40
-0.5
-0.78%		63.40
0
0%		63.4
2 月63.50
0.1
0.16%		63.50
0
0%		 　63.40
-0.1
-0.16%		61.70
-1.7
-2.68%		62.50
0.8
1.3%		62.30
-0.2
-0.32%		62.30
0
0%		 　63.30
1
1.61%		 　　　　　　　64.00
0.7
1.11%		63.40
-0.6
-0.94%		63.50
0.1
0.16%		 　63.90
0.4
0.63%		63.90
0
0%		 63.34
3 月63.60
-0.3
-0.47%		63.10
-0.5
-0.79%		 　62.90
-0.2
-0.32%		63.00
0.1
0.16%		62.60
-0.4
-0.63%		62.90
0.3
0.48%		63.00
0.1
0.16%		 　63.10
0.1
0.16%		63.10
0
0%		63.90
0.8
1.27%		64.40
0.5
0.78%		 　　　66.20
1.8
2.8%		66.30
0.1
0.15%		67.00
0.7
1.06%		67.30
0.3
0.45%		 　67.90
0.6
0.89%		68.00
0.1
0.15%		68.10
0.1
0.15%		68.10
0
0%		68.00
-0.1
-0.15%		67.60
-0.4
-0.59%		65.21
4 月 67.70
0.1
0.15%		67.50
-0.2
-0.3%		 　　　　66.80
-0.7
-1.04%		66.40
-0.4
-0.6%		66.00
-0.4
-0.6%		65.90
-0.1
-0.15%		66.10
0.2
0.3%		 　66.50
0.4
0.61%		65.80
-0.7
-1.05%		65.80
0
0%		65.80
0
0%		65.80
0
0%		 　65.20
-0.6
-0.91%		64.60
-0.6
-0.92%		64.70
0.1
0.15%		64.90
0.2
0.31%		64.80
-0.1
-0.15%		 　65.00
0.2
0.31%		 65.88
5 月　64.70
-0.3
-0.46%		64.50
-0.2
-0.31%		64.50
0
0%		 　64.50
0
0%		64.20
-0.3
-0.47%		64.20
0
0%		62.10
-2.1
-3.27%		63.00
0.9
1.45%		 　63.10
0.1
0.16%		62.60
-0.5
-0.79%		62.60
0
0%		62.30
-0.3
-0.48%		62.50
0.2
0.32%		 　62.90
0.4
0.64%		63.10
0.2
0.32%		62.50
-0.6
-0.95%		62.70
0.2
0.32%		63.00
0.3
0.48%		 　64.10
1.1
1.75%		64.50
0.4
0.62%		64.40
-0.1
-0.16%		64.10
-0.3
-0.47%		63.49
6 月64.20
0.1
0.16%		 　64.50
0.3
0.47%		64.50
0
0%		64.20
-0.3
-0.47%		 64.50
0.3
0.47%		 　64.50
0
0%		64.50
0
0%		64.00
-0.5
-0.78%		63.60
-0.4
-0.63%		62.90
-0.7
-1.1%		 　　63.30
0.4
0.64%		62.90
-0.4
-0.63%		62.70
-0.2
-0.32%		62.60
-0.1
-0.16%		 　62.50
-0.1
-0.16%		62.10
-0.4
-0.64%		61.30
-0.8
-1.29%		62.00
0.7
1.14%		62.50
0.5
0.81%		 63.42
7 月　63.10
0.6
0.96%		62.40
-0.7
-1.11%		62.00
-0.4
-0.64%		61.80
-0.2
-0.32%		61.70
-0.1
-0.16%		 　62.00
0.3
0.49%		61.90
-0.1
-0.16%		61.50
-0.4
-0.65%		62.30
0.8
1.3%		62.50
0.2
0.32%		 　62.80
0.3
0.48%		57.90
-4.9
-7.8%		58.10
0.2
0.35%		58.20
0.1
0.17%		58.10
-0.1
-0.17%		 　57.00
-1.1
-1.89%		57.10
0.1
0.18%		57.10
0
0%		57.20
0.1
0.18%		57.50
0.3
0.52%		 　57.40
-0.1
-0.17%		57.50
0.1
0.17%		59.86
8 月57.50
0
0%		57.00
-0.5
-0.87%		57.00
0
0%		 　56.80
-0.2
-0.35%		57.00
0.2
0.35%		57.80
0.8
1.4%		58.00
0.2
0.35%		58.00
0
0%		 　56.90
-1.1
-1.9%		57.40
0.5
0.88%		57.50
0.1
0.17%		57.10
-0.4
-0.7%		57.20
0.1
0.18%		 　57.40
0.2
0.35%		57.20
-0.2
-0.35%		56.30
-0.9
-1.57%		55.70
-0.6
-1.07%		55.40
-0.3
-0.54%		 　56.70
1.3
2.35%		57.50
0.8
1.41%		58.00
0.5
0.87%		58.50
0.5
0.86%		58.60
0.1
0.17%		57.2
9 月 　58.60
0
0%		58.50
-0.1
-0.17%		58.40
-0.1
-0.17%		58.20
-0.2
-0.34%		57.10
-1.1
-1.89%		 　56.70
-0.4
-0.7%		56.90
0.2
0.35%		57.60
0.7
1.23%		57.70
0.1
0.17%		58.00
0.3
0.52%		 　58.00
0
0%		58.00
0
0%		58.30
0.3
0.52%		58.40
0.1
0.17%		58.50
0.1
0.17%		 　　58.60
0.1
0.17%		58.40
-0.2
-0.34%		58.10
-0.3
-0.51%		57.30
-0.8
-1.38%		 57.91
10 月57.50
0.2
0.35%		57.50
0
0%		57.50
0
0%		57.20
-0.3
-0.52%		57.00
-0.2
-0.35%		 　56.80
-0.2
-0.35%		56.00
-0.8
-1.41%		 53.10
-2.9
-5.18%		57.00
3.9
7.34%		 　56.50
-0.5
-0.88%		55.80
-0.7
-1.24%		55.90
0.1
0.18%		55.70
-0.2
-0.36%		53.60
-2.1
-3.77%		 　53.10
-0.5
-0.93%		52.80
-0.3
-0.56%		51.30
-1.5
-2.84%		 57.64
11 月　　　　64.30
13
25.34%		64.90
0.6
0.93%		65.40
0.5
0.77%		65.90
0.5
0.76%		65.80
-0.1
-0.15%		 　65.00
-0.8
-1.22%		65.90
0.9
1.38%		65.90
0
0%		 67.20
1.3
1.97%		 　67.80
0.6
0.89%		67.20
-0.6
-0.88%		67.30
0.1
0.15%		67.30
0
0%		67.40
0.1
0.15%		 　67.50
0.1
0.15%		67.60
0.1
0.15%		67.80
0.2
0.3%		68.10
0.3
0.44%		68.40
0.3
0.44%		 66.78
12 月　　68.60
0.2
0.29%		68.10
-0.5
-0.73%		67.70
-0.4
-0.59%		66.30
-1.4
-2.07%		66.10
-0.2
-0.3%		 　67.00
0.9
1.36%		66.70
-0.3
-0.45%		66.50
-0.2
-0.3%		66.30
-0.2
-0.3%		66.50
0.2
0.3%		 　66.30
-0.2
-0.3%		66.10
-0.2
-0.3%		66.10
0
0%		66.00
-0.1
-0.15%		66.30
0.3
0.45%		66.30
0
0%		 65.90
-0.4
-0.6%		65.70
-0.2
-0.3%		65.40
-0.3
-0.46%		65.60
0.2
0.31%		64.10
-1.5
-2.29%		　　　66.37

說明:最高漲幅:25.34%最低跌幅:-7.8% 最高價:68.60最低價:51.30平均價:62.39,灰色底表示週末,漲142天(162.1)元,跌125天(-65.8)元,平盤36天
25%=8,7%=1,3%=2,2%=8,1%=50,0%=109,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,-5%=51,-6%=59,

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 1582 460999 354 29467034 64.40 64.40 63.50 63.80 0.30 0% 63.80 24 64.00 8 10.74
2018-01-03 1582 501532 416 31942390 64.00 64.20 63.50 63.50 0.30 -0.47% 63.50 16 63.60 1 10.69
2018-01-04 1582 595067 466 37510238 63.80 63.80 62.80 62.90 0.60 -0.94% 62.90 20 63.20 1 10.59
2018-01-05 1582 323258 257 20390880 63.10 63.30 62.90 63.30 0.40 0.64% 63.30 6 63.40 5 10.66
2018-01-08 1582 392714 300 24991496 63.50 63.80 63.40 63.80 0.50 0.79% 63.80 1 63.90 11 10.74
2018-01-09 1582 603351 419 38156750 63.50 63.50 62.90 63.10 0.70 -1.1% 63.10 3 63.20 6 10.62
2018-01-10 1582 362766 300 22802431 63.10 63.20 62.70 62.90 0.20 -0.32% 62.80 12 62.90 4 10.59
2018-01-11 1582 236235 177 14833172 63.00 63.20 62.60 63.20 0.30 0.48% 63.10 1 63.20 10 10.64
2018-01-12 1582 985048 582 62180217 63.20 63.40 62.60 62.60 0.60 -0.95% 62.50 104 62.60 82 10.54
2018-01-15 1582 187354 175 11773869 62.80 63.10 62.70 63.00 0.40 0.64% 63.00 4 63.10 4 10.61
2018-01-16 1582 564254 398 35910056 63.00 63.90 63.00 63.90 0.90 1.43% 63.80 13 63.90 8 10.76
2018-01-17 1582 466314 411 29805123 63.90 64.10 63.80 63.90 0.00 0% 63.90 14 64.00 10 10.76
2018-01-18 1582 573944 467 36637911 64.20 64.30 63.50 63.80 0.10 -0.16% 63.60 16 63.90 8 10.74
2018-01-19 1582 304159 235 19276188 63.80 63.80 63.20 63.50 0.30 -0.47% 63.40 2 63.50 17 10.69
2018-01-22 1582 289050 238 18346485 63.60 63.80 63.30 63.70 0.20 0.31% 63.70 3 63.80 13 10.72
2018-01-23 1582 781892 489 49403461 63.60 63.60 63.00 63.10 0.60 -0.94% 63.10 12 63.30 11 10.62
2018-01-24 1582 421370 314 26505010 63.00 63.00 62.60 63.00 0.10 -0.16% 62.80 86 63.00 6 10.61
2018-01-25 1582 297210 215 18702489 63.00 63.10 62.80 63.00 0.00 0% 62.90 3 63.00 9 10.61
2018-01-26 1582 415995 315 26221479 63.40 63.40 62.80 63.40 0.40 0.63% 63.10 2 63.40 3 10.67
2018-01-29 1582 534424 408 34070873 63.50 63.90 63.50 63.90 0.50 0.79% 63.70 4 63.90 3 10.76
2018-01-30 1582 406988 264 25892632 64.00 64.00 63.30 63.40 0.50 -0.78% 63.40 12 63.50 2 10.67
2018-01-31 1582 773044 493 48740293 63.40 63.40 62.60 63.40 0.00 0% 63.00 2 63.40 13 10.67
2018-02-01 1582 248052 217 15687501 63.40 63.50 63.00 63.50 0.10 0.16% 63.10 8 63.50 12 10.69
2018-02-02 1582 489879 444 30955695 63.60 63.60 63.00 63.50 0.00 0% 63.30 1 63.50 5 10.69
2018-02-05 1582 448599 324 28223625 62.80 63.40 62.50 63.40 0.10 -0.16% 63.00 9 63.40 13 10.67
2018-02-06 1582 1213841 779 75539318 62.70 62.80 61.50 61.70 1.70 -2.68% 61.70 1 61.80 1 10.39
2018-02-07 1582 916931 592 56890066 62.50 62.60 61.70 62.50 0.80 1.3% 62.40 1 62.50 4 10.52
2018-02-08 1582 364299 283 22667713 62.50 62.60 62.10 62.30 0.20 -0.32% 62.20 1 62.40 8 10.49
2018-02-09 1582 683080 526 41867988 61.70 62.30 60.60 62.30 0.00 0% 62.10 1 62.30 2 10.49
2018-02-12 1582 601499 464 37623336 62.70 63.30 62.10 63.30 1.00 1.61% 62.50 11 63.40 5 10.66
2018-02-21 1582 616380 443 39424920 64.80 64.80 63.60 64.00 0.70 1.11% 63.80 3 64.00 45 10.77
2018-02-22 1582 335000 283 21263088 63.90 63.90 63.30 63.40 0.60 -0.94% 63.40 17 63.50 2 10.67
2018-02-23 1582 380315 309 24176588 63.60 63.80 63.50 63.50 0.10 0.16% 63.50 15 63.60 3 10.69
2018-02-26 1582 361414 282 23107496 64.00 64.00 63.60 63.90 0.40 0.63% 63.80 12 63.90 29 10.76
2018-02-27 1582 390629 282 24944356 63.90 63.90 63.70 63.90 0.00 0% 63.90 7 64.00 83 10.76
2018-03-01 1582 348799 292 22199043 63.80 63.80 63.50 63.60 0.30 -0.47% 63.60 4 63.70 12 10.71
2018-03-02 1582 403999 379 25527627 63.60 63.60 63.00 63.10 0.50 -0.79% 63.00 77 63.10 2 10.62
2018-03-05 1582 307832 286 19409371 63.10 63.30 62.90 62.90 0.20 -0.32% 62.90 1 63.00 1 10.59
2018-03-06 1582 296266 269 18659746 63.30 63.30 62.80 63.00 0.10 0.16% 63.00 10 63.10 2 10.61
2018-03-07 1582 465999 436 29285337 63.00 63.40 62.60 62.60 0.40 -0.63% 62.60 35 62.70 1 10.54
2018-03-08 1582 142191 135 8939066 62.60 63.10 62.60 62.90 0.30 0.48% 62.90 1 63.00 10 10.59
2018-03-09 1582 588892 447 36875066 62.80 63.00 62.30 63.00 0.10 0.16% 62.80 3 63.00 4 10.61
2018-03-12 1582 419149 281 26436744 63.00 63.20 62.80 63.10 0.10 0.16% 63.00 5 63.10 4 10.62
2018-03-13 1582 375999 354 23717116 63.00 63.20 62.90 63.10 0.00 0% 63.10 11 63.20 4 10.62
2018-03-14 1582 870960 687 55505101 63.10 64.30 63.00 63.90 0.80 1.27% 63.90 8 64.00 3 10.76
2018-03-15 1582 833425 594 53651256 63.90 64.70 63.90 64.40 0.50 0.78% 64.40 15 64.50 34 10.84
2018-03-20 1582 599988 448 39570489 66.00 66.20 65.50 66.20 0.10 2.8% 66.20 7 66.30 7 11.14
2018-03-21 1582 1330450 824 87913626 66.40 67.00 65.30 66.30 0.10 0.15% 66.30 13 66.40 4 12.58
2018-03-22 1582 5526878 3212 374884624 68.40 68.80 67.00 67.00 0.70 1.06% 67.00 113 67.10 1 12.71
2018-03-23 1582 2117322 1398 141661116 66.00 67.60 66.00 67.30 0.30 0.45% 67.30 20 67.40 8 12.77
2018-03-26 1582 1704840 974 115491120 67.30 68.00 67.30 67.90 0.60 0.89% 67.80 3 67.90 31 12.88
2018-03-27 1582 1233080 747 83673175 68.20 68.20 67.50 68.00 0.10 0.15% 67.90 12 68.00 79 12.90
2018-03-28 1582 1255518 775 85561718 68.00 68.50 67.80 68.10 0.10 0.15% 68.10 2 68.20 43 12.92
2018-03-29 1582 925562 545 62965229 68.20 68.30 67.80 68.10 0.00 0% 68.00 13 68.10 10 12.92
2018-03-30 1582 634808 402 43119075 68.10 68.20 67.70 68.00 0.10 -0.15% 67.90 1 68.00 48 12.90
2018-03-31 1582 450946 277 30520113 68.00 68.00 67.60 67.60 0.40 -0.59% 67.60 3 67.70 33 12.83
2018-04-02 1582 834239 577 56405793 67.80 68.00 67.30 67.70 0.10 0.15% 67.60 2 67.70 24 12.85
2018-04-03 1582 717513 457 48173534 67.50 67.50 66.90 67.50 0.20 -0.3% 67.30 14 67.50 2 12.81
2018-04-09 1582 686090 509 45921030 67.50 67.50 66.70 66.80 0.70 -1.04% 66.80 1 66.90 11 12.68
2018-04-10 1582 1116050 688 74393521 66.80 67.30 66.30 66.40 0.40 -0.6% 66.40 45 66.70 7 12.60
2018-04-11 1582 798135 584 52870060 66.90 67.00 66.00 66.00 0.40 -0.6% 66.00 125 66.10 5 12.52
2018-04-12 1582 450000 321 29574097 66.00 66.00 65.60 65.90 0.10 -0.15% 65.80 11 65.90 5 12.50
2018-04-13 1582 285205 210 18841808 66.00 66.20 65.90 66.10 0.20 0.3% 66.10 7 66.20 12 12.54
2018-04-16 1582 326285 245 21658110 66.10 66.70 66.10 66.50 0.40 0.61% 66.40 3 66.50 1 12.62
2018-04-17 1582 506731 337 33438517 66.60 66.60 65.80 65.80 0.70 -1.05% 65.80 23 66.00 13 12.49
2018-04-18 1582 501953 334 32975394 66.30 66.30 65.40 65.80 0.00 0% 65.60 7 65.80 36 12.49
2018-04-19 1582 238250 196 15666100 66.00 66.00 65.60 65.80 0.00 0% 65.80 18 65.90 32 12.49
2018-04-20 1582 295260 178 19395884 65.80 65.90 65.60 65.80 0.00 0% 65.70 1 65.80 25 12.49
2018-04-23 1582 461651 308 30198336 65.80 65.90 65.10 65.20 0.60 -0.91% 65.20 14 65.30 16 12.37
2018-04-24 1582 499999 383 32271305 65.10 65.10 64.00 64.60 0.60 -0.92% 64.50 26 64.60 4 12.26
2018-04-25 1582 412590 311 26531198 64.20 64.70 64.00 64.70 0.10 0.15% 64.60 5 64.70 11 12.28
2018-04-26 1582 365580 259 23708400 64.80 65.40 64.40 64.90 0.20 0.31% 64.80 2 64.90 15 12.31
2018-04-27 1582 274463 184 17733548 64.70 64.90 64.50 64.80 0.10 -0.15% 64.70 6 64.80 1 12.30
2018-04-30 1582 260280 188 16940840 65.20 65.30 65.00 65.00 0.20 0.31% 65.00 4 65.10 3 12.33
2018-05-02 1582 293644 212 19049616 65.00 65.20 64.50 64.70 0.30 -0.46% 64.70 46 64.90 1 12.28
2018-05-03 1582 251740 182 16241447 64.60 64.70 64.30 64.50 0.20 -0.31% 64.40 3 64.50 26 12.24
2018-05-04 1582 372555 290 23880494 64.40 64.50 63.90 64.50 0.00 0% 64.10 1 64.50 6 12.24
2018-05-07 1582 189896 138 12260155 64.80 64.90 64.40 64.50 0.00 0% 64.50 31 64.60 5 12.24
2018-05-08 1582 384504 277 24653375 64.00 64.40 64.00 64.20 0.30 -0.47% 64.10 4 64.20 9 12.18
2018-05-09 1582 280698 198 18031317 64.20 64.60 64.10 64.20 0.00 0% 64.20 10 64.30 12 12.18
2018-05-10 1582 2197700 1484 137355444 63.00 63.20 61.90 62.10 2.10 -3.27% 62.10 26 62.20 12 13.50
2018-05-11 1582 667262 491 41588208 62.00 63.00 61.90 63.00 0.90 1.45% 62.30 14 63.00 10 13.70
2018-05-14 1582 520431 350 32687284 63.00 63.30 62.50 63.10 0.10 0.16% 63.00 4 63.10 3 13.72
2018-05-15 1582 275050 183 17262950 63.00 63.00 62.60 62.60 0.50 -0.79% 62.60 29 62.80 4 13.61
2018-05-16 1582 356348 269 22284785 62.50 62.70 62.40 62.60 0.00 0% 62.50 3 62.60 3 13.61
2018-05-17 1582 291150 203 18171735 62.80 62.80 62.30 62.30 0.30 -0.48% 62.30 59 62.40 2 13.54
2018-05-18 1582 232200 160 14485679 62.30 62.50 62.30 62.50 0.20 0.32% 62.40 5 62.50 28 13.59
2018-05-21 1582 357446 277 22404338 62.50 62.90 62.40 62.90 0.40 0.64% 62.80 1 62.90 15 13.67
2018-05-22 1582 328563 239 20728335 63.10 63.30 63.00 63.10 0.20 0.32% 62.90 17 63.10 11 13.72
2018-05-23 1582 548490 380 34438721 63.10 63.30 62.50 62.50 0.60 -0.95% 62.50 40 62.60 7 13.59
2018-05-24 1582 339869 226 21268757 62.50 62.80 62.40 62.70 0.20 0.32% 62.60 4 62.70 9 13.63
2018-05-25 1582 469126 274 29451075 62.90 63.10 62.50 63.00 0.30 0.48% 63.00 15 63.10 4 13.70
2018-05-28 1582 435294 293 27727203 63.20 64.10 63.20 64.10 1.10 1.75% 64.00 1 64.10 6 13.93
2018-05-29 1582 447374 274 28866220 65.00 65.00 64.20 64.50 0.40 0.62% 64.50 19 64.60 2 14.02
2018-05-30 1582 428342 306 27419761 64.70 64.70 63.70 64.40 0.10 -0.16% 63.80 9 64.40 4 14.00
2018-05-31 1582 512010 349 32732050 64.50 64.50 63.60 64.10 0.30 -0.47% 63.80 4 64.10 4 13.93
2018-06-01 1582 255000 163 16308298 64.10 64.20 63.80 64.20 0.10 0.16% 63.90 15 64.20 8 13.96
2018-06-04 1582 298002 158 19164534 64.30 64.50 64.10 64.50 0.30 0.47% 64.40 20 64.50 46 14.02
2018-06-05 1582 334387 263 21532155 64.90 64.90 64.00 64.50 0.00 0% 64.20 1 64.50 1 14.02
2018-06-06 1582 477289 315 30669138 64.50 64.50 64.10 64.20 0.30 -0.47% 64.20 17 64.40 2 13.96
2018-06-08 1582 379743 257 24476269 64.60 64.60 64.20 64.50 0.10 0.47% 64.30 1 64.50 4 14.02
2018-06-11 1582 483500 228 31057198 64.70 64.70 64.00 64.50 0.00 0% 64.10 6 64.50 30 14.02
2018-06-12 1582 264713 169 17004486 64.50 64.50 64.00 64.50 0.00 0% 64.20 1 64.50 75 14.02
2018-06-13 1582 431611 234 27677626 64.50 64.50 64.00 64.00 0.50 -0.78% 64.00 58 64.10 10 13.91
2018-06-14 1582 353687 283 22514291 64.00 64.20 63.40 63.60 0.40 -0.62% 63.50 7 63.70 5 13.83
2018-06-15 1582 578005 429 36487317 63.60 63.70 62.90 62.90 0.70 -1.1% 62.90 63 63.00 10 13.67
2018-06-19 1582 590841 435 36989033 62.90 63.30 62.30 63.30 0.40 0.64% 62.80 1 63.30 1 13.76
2018-06-20 1582 545999 424 34158837 63.30 63.30 62.30 62.90 0.40 -0.63% 62.90 2 63.00 27 13.67
2018-06-21 1582 323910 234 20279137 62.90 62.90 62.30 62.70 0.20 -0.32% 62.70 1 62.80 5 13.63
2018-06-22 1582 880100 571 54699590 62.70 62.80 62.00 62.60 0.10 -0.16% 62.20 1 62.60 9 13.61
2018-06-25 1582 410200 313 25507600 62.60 62.60 62.00 62.50 0.10 -0.16% 62.10 11 62.50 6 13.59
2018-06-26 1582 476572 373 29504588 62.60 62.60 61.60 62.10 0.40 -0.64% 62.00 10 62.10 11 13.50
2018-06-27 1582 958000 679 58938000 62.50 62.50 61.20 61.30 0.80 -1.29% 61.20 47 61.40 2 13.33
2018-06-28 1582 460042 295 28197513 61.30 62.00 60.70 62.00 0.70 1.14% 62.00 19 62.10 6 13.48
2018-06-29 1582 783584 415 49381292 62.10 62.70 61.60 62.50 0.50 0.81% 62.40 1 62.50 7 13.59
2018-07-02 1582 607584 455 38316664 63.00 63.30 62.70 63.10 0.60 0.96% 63.10 5 63.20 17 13.72
2018-07-03 1582 606760 344 38121380 63.30 63.30 62.40 62.40 0.70 -1.11% 62.40 5 62.50 5 13.57
2018-07-04 1582 394211 262 24510564 62.60 62.60 61.80 62.00 0.40 -0.64% 62.00 11 62.10 4 13.48
2018-07-05 1582 400587 289 24763151 62.00 62.40 61.30 61.80 0.20 -0.32% 61.50 4 61.80 6 13.43
2018-07-06 1582 337127 255 20773674 62.10 62.10 61.40 61.70 0.10 -0.16% 61.60 8 61.70 14 13.41
2018-07-09 1582 243767 194 15081955 62.40 62.40 61.60 62.00 0.30 0.49% 61.90 12 62.00 2 13.48
2018-07-10 1582 327635 270 20288270 62.00 62.10 61.80 61.90 0.10 -0.16% 61.90 2 62.00 1 13.46
2018-07-11 1582 738001 376 45546162 61.80 62.10 61.50 61.50 0.40 -0.65% 61.50 122 61.90 1 13.37
2018-07-12 1582 494288 259 30587952 61.60 62.30 61.60 62.30 0.80 1.3% 62.20 19 62.30 3 13.54
2018-07-13 1582 1015874 504 63331062 62.00 62.70 62.00 62.50 0.20 0.32% 62.40 4 62.50 9 13.59
2018-07-16 1582 2018609 1070 126607968 62.50 63.00 62.40 62.80 0.30 0.48% 62.80 18 62.90 58 13.65
2018-07-17 1582 1315266 643 76280759 58.00 58.20 57.80 57.90 0.00 -7.8% 57.90 56 58.10 2 12.59
2018-07-18 1582 419791 325 24368869 58.20 58.20 57.90 58.10 0.20 0.35% 58.00 5 58.10 9 12.63
2018-07-19 1582 231166 174 13480443 58.70 58.70 58.10 58.20 0.10 0.17% 58.10 17 58.30 10 12.65
2018-07-20 1582 224970 159 13059845 58.50 58.50 57.90 58.10 0.10 -0.17% 58.00 17 58.10 2 12.63
2018-07-23 1582 552985 367 31748436 58.40 58.40 56.90 57.00 1.10 -1.89% 57.00 24 57.20 1 12.39
2018-07-24 1582 284305 216 16187836 57.10 57.50 56.60 57.10 0.10 0.18% 56.90 6 57.10 28 12.41
2018-07-25 1582 288981 229 16469206 57.40 57.40 56.70 57.10 0.00 0% 57.10 13 57.20 7 12.41
2018-07-26 1582 251500 196 14356450 57.20 57.20 56.90 57.20 0.10 0.18% 57.20 14 57.30 14 12.43
2018-07-27 1582 231443 162 13291694 57.40 57.70 57.30 57.50 0.30 0.52% 57.50 4 57.60 27 12.50
2018-07-30 1582 322570 242 18382784 57.50 57.50 56.80 57.40 0.10 -0.17% 57.30 3 57.40 2 12.48
2018-07-31 1582 321670 219 18410924 57.50 57.50 56.90 57.50 0.10 0.17% 57.50 34 57.60 11 12.50
2018-08-01 1582 252500 185 14488749 57.60 57.60 57.20 57.50 0.00 0% 57.30 2 57.50 1 12.50
2018-08-02 1582 399623 270 22807895 57.50 57.50 57.00 57.00 0.50 -0.87% 57.00 20 57.10 9 12.39
2018-08-03 1582 696858 476 39516275 57.40 57.40 56.50 57.00 0.00 0% 56.80 8 57.00 12 12.39
2018-08-06 1582 242999 167 13784343 57.00 57.10 56.60 56.80 0.20 -0.35% 56.70 2 56.80 3 12.35
2018-08-07 1582 234069 160 13306146 57.00 57.00 56.70 57.00 0.20 0.35% 56.90 30 57.00 8 12.13
2018-08-08 1582 771542 491 44563690 57.60 58.00 57.40 57.80 0.80 1.4% 57.70 8 57.80 5 12.30
2018-08-09 1582 563379 199 32776295 58.20 58.20 57.60 58.00 0.20 0.35% 58.00 20 58.10 18 12.34
2018-08-10 1582 199000 155 11519798 58.00 58.00 57.70 58.00 0.00 0% 57.70 21 58.00 20 12.34
2018-08-13 1582 300674 248 17142785 58.00 58.00 56.80 56.90 1.10 -1.9% 56.90 7 57.00 4 12.11
2018-08-14 1582 403655 141 23132622 57.30 57.40 56.90 57.40 0.50 0.88% 57.30 1 57.40 2 12.21
2018-08-15 1582 185793 142 10645953 57.50 57.80 57.00 57.50 0.10 0.17% 57.30 1 57.50 6 12.23
2018-08-16 1582 251402 193 14297071 57.20 57.20 56.60 57.10 0.40 -0.7% 57.00 2 57.10 11 12.15
2018-08-17 1582 193009 120 11024112 57.30 57.30 57.00 57.20 0.10 0.18% 57.10 24 57.20 2 12.17
2018-08-20 1582 245273 136 14086923 58.00 58.00 57.10 57.40 0.20 0.35% 57.20 3 57.40 7 12.21
2018-08-21 1582 285375 210 16260724 57.40 57.50 56.80 57.20 0.20 -0.35% 56.90 3 57.30 8 12.17
2018-08-22 1582 602357 447 33935149 57.00 57.00 56.00 56.30 0.90 -1.57% 56.20 11 56.30 3 11.98
2018-08-23 1582 517151 372 28944198 56.40 56.40 55.70 55.70 0.60 -1.07% 55.70 54 55.80 3 11.85
2018-08-24 1582 413000 310 22796097 55.70 55.70 55.00 55.40 0.30 -0.54% 55.20 4 55.40 14 11.79
2018-08-27 1582 346638 243 19468500 55.40 56.70 55.10 56.70 1.30 2.35% 56.20 11 56.70 3 12.06
2018-08-28 1582 413440 269 23690575 57.60 57.60 56.80 57.50 0.80 1.41% 57.40 14 57.50 5 12.23
2018-08-29 1582 533092 266 30773061 57.60 58.00 57.50 58.00 0.50 0.87% 57.90 1 58.00 46 12.34
2018-08-30 1582 581065 397 33817114 58.00 58.50 57.50 58.50 0.50 0.86% 58.40 2 58.50 43 12.45
2018-08-31 1582 287401 150 16809159 58.70 58.70 58.10 58.60 0.10 0.17% 58.50 8 58.60 9 12.47
2018-09-03 1582 296378 180 17332023 58.90 58.90 58.10 58.60 0.00 0% 58.30 1 58.60 27 12.47
2018-09-04 1582 291001 148 16964055 58.60 58.60 58.00 58.50 0.10 -0.17% 58.40 3 58.50 31 12.45
2018-09-05 1582 279814 117 16361316 58.40 58.40 58.00 58.40 0.10 -0.17% 58.30 1 58.40 21 12.43
2018-09-06 1582 178549 98 10374659 58.30 58.30 58.00 58.20 0.20 -0.34% 58.00 18 58.20 34 12.38
2018-09-07 1582 338756 177 19570890 58.30 58.30 57.00 57.10 1.10 -1.89% 57.10 2 57.20 2 12.15
2018-09-10 1582 433006 260 24696442 57.90 57.90 56.30 56.70 0.40 -0.7% 56.70 6 56.80 7 12.06
2018-09-11 1582 234010 150 13303270 56.90 56.90 56.70 56.90 0.20 0.35% 56.80 20 56.90 11 12.11
2018-09-12 1582 258495 173 14838956 57.70 57.70 56.90 57.60 0.70 1.23% 57.40 1 57.60 21 12.26
2018-09-13 1582 162211 142 9340243 58.10 58.10 57.00 57.70 0.10 0.17% 57.70 13 57.80 6 12.28
2018-09-14 1582 325053 253 18722989 57.80 58.00 57.20 58.00 0.30 0.52% 57.80 2 58.00 3 12.34
2018-09-17 1582 207821 142 12049361 58.20 58.20 57.70 58.00 0.00 0% 57.80 4 58.00 13 12.34
2018-09-18 1582 179336 118 10381685 57.80 58.00 57.70 58.00 0.00 0% 58.00 9 58.10 14 12.34
2018-09-19 1582 398006 281 23123149 58.20 58.30 57.90 58.30 0.30 0.52% 58.20 4 58.40 21 12.40
2018-09-20 1582 355569 218 20704040 58.70 58.70 58.00 58.40 0.10 0.17% 58.20 5 58.40 1 12.43
2018-09-21 1582 280831 187 16400012 58.60 58.60 58.20 58.50 0.10 0.17% 58.30 10 58.50 55 12.45
2018-09-25 1582 326197 204 19004440 58.30 58.60 57.90 58.60 0.10 0.17% 58.30 6 58.60 100 12.47
2018-09-26 1582 252716 167 14754850 58.60 58.60 58.20 58.40 0.20 -0.34% 58.30 4 58.40 67 12.43
2018-09-27 1582 395644 269 23010743 58.40 58.50 57.80 58.10 0.30 -0.51% 57.90 1 58.10 2 12.36
2018-09-28 1582 549731 324 31599345 58.00 58.30 56.90 57.30 0.80 -1.38% 57.30 8 57.50 3 12.19
2018-10-01 1582 271737 279 15604946 58.00 58.00 57.20 57.50 0.20 0.35% 57.50 21 57.60 8 12.23
2018-10-02 1582 229161 152 13162594 57.50 57.60 57.30 57.50 0.00 0% 57.40 11 57.50 4 12.23
2018-10-03 1582 229141 115 13144847 57.60 57.60 57.10 57.50 0.00 0% 57.40 6 57.50 21 12.23
2018-10-04 1582 213014 142 12188503 57.70 57.70 57.00 57.20 0.30 -0.52% 57.20 6 57.30 13 12.17
2018-10-05 1582 420134 286 23846487 57.10 57.10 55.80 57.00 0.20 -0.35% 57.00 9 57.10 12 12.13
2018-10-08 1582 180312 133 10206784 56.90 56.90 56.20 56.80 0.20 -0.35% 56.80 10 56.90 15 12.09
2018-10-09 1582 373201 210 20892274 56.40 56.40 55.80 56.00 0.80 -1.41% 55.80 93 56.00 20 11.91
2018-10-11 1582 963517 594 51300756 55.00 55.00 52.90 53.10 2.90 -5.18% 53.10 57 53.20 1 11.30
2018-10-12 1582 485825 328 26262703 52.90 57.00 52.80 57.00 3.90 7.34% 54.70 3 57.00 17 12.13
2018-10-15 1582 441779 356 24760684 56.30 56.50 55.60 56.50 0.50 -0.88% 55.90 3 56.50 5 12.02
2018-10-16 1582 288119 188 16125297 57.00 57.00 55.30 55.80 0.70 -1.24% 55.80 1 56.00 11 11.87
2018-10-17 1582 299163 237 16732584 56.80 56.80 55.30 55.90 0.10 0.18% 55.80 1 55.90 14 11.89
2018-10-18 1582 363827 229 20320675 55.90 56.10 55.40 55.70 0.20 -0.36% 55.70 11 55.90 1 11.85
2018-10-19 1582 904597 506 48693591 54.80 54.90 53.60 53.60 2.10 -3.77% 53.60 11 53.90 10 11.40
2018-10-22 1582 349258 217 18604215 53.10 53.80 53.00 53.10 0.50 -0.93% 53.10 24 53.20 20 11.30
2018-10-23 1582 312001 236 16512751 53.10 53.30 52.70 52.80 0.30 -0.56% 52.80 4 53.00 9 11.23
2018-10-24 1582 795017 505 40789001 51.90 52.10 50.90 51.30 1.50 -2.84% 51.20 40 51.30 3 10.91
2018-11-05 1582 406235 351 25820431 64.30 64.30 61.80 64.30 0.00 25.34% 63.60 5 64.30 3 9.83
2018-11-06 1582 212511 202 13795334 64.30 65.80 64.30 64.90 0.60 0.93% 64.60 1 64.90 3 9.92
2018-11-07 1582 199164 189 12955793 65.10 65.40 64.60 65.40 0.50 0.77% 65.20 3 65.40 3 10.00
2018-11-08 1582 243930 246 16017074 65.90 65.90 65.40 65.90 0.50 0.76% 65.70 1 65.90 6 10.08
2018-11-09 1582 204718 209 13419919 66.10 66.10 65.20 65.80 0.10 -0.15% 65.70 1 65.80 11 10.06
2018-11-12 1582 348325 210 22637525 64.80 65.40 64.70 65.00 0.80 -1.22% 65.00 1 65.20 4 9.94
2018-11-13 1582 272916 279 17579732 64.20 65.90 63.70 65.90 0.90 1.38% 64.90 4 65.90 2 10.08
2018-11-14 1582 178403 163 11718941 66.10 66.10 65.20 65.90 0.00 0% 65.70 1 65.90 11 10.08
2018-11-16 1582 199803 178 13388501 67.50 67.70 66.50 67.20 0.00 1.97% 67.00 1 67.20 1 10.28
2018-11-19 1582 176257 160 11843842 67.20 67.90 66.70 67.80 0.60 0.89% 67.70 6 67.80 14 10.37
2018-11-20 1582 207576 177 14014692 67.80 67.90 67.10 67.20 0.60 -0.88% 67.20 34 67.70 5 10.28
2018-11-21 1582 199292 163 13373364 67.50 67.50 66.60 67.30 0.10 0.15% 67.30 3 67.40 8 10.29
2018-11-22 1582 116383 89 7820361 67.50 67.50 66.80 67.30 0.00 0% 67.30 4 67.40 14 10.29
2018-11-23 1582 135848 106 9141916 68.00 68.00 66.80 67.40 0.10 0.15% 67.30 1 67.40 5 10.31
2018-11-26 1582 156352 158 10517943 67.50 67.50 66.90 67.50 0.10 0.15% 67.50 2 67.60 4 10.32
2018-11-27 1582 146145 141 9849170 67.40 67.60 67.00 67.60 0.10 0.15% 67.50 1 67.60 8 10.34
2018-11-28 1582 180664 171 12201710 67.60 67.80 67.30 67.80 0.20 0.3% 67.70 1 67.80 9 10.37
2018-11-29 1582 242783 222 16510281 68.60 68.60 67.60 68.10 0.30 0.44% 67.90 1 68.10 10 10.41
2018-11-30 1582 190976 136 13044857 68.50 68.50 68.00 68.40 0.30 0.44% 68.20 7 68.40 14 10.46
2018-12-03 1582 287345 242 19673876 68.50 68.60 68.20 68.60 0.20 0.29% 68.40 2 68.60 8 10.49
2018-12-04 1582 225018 195 15365516 68.80 68.90 67.50 68.10 0.50 -0.73% 67.50 5 68.40 1 10.41
2018-12-05 1582 116079 123 7830443 67.90 67.90 67.10 67.70 0.40 -0.59% 67.50 1 67.70 12 10.35
2018-12-06 1582 198506 168 13221102 67.80 67.80 66.00 66.30 1.40 -2.07% 66.30 1 66.50 8 10.14
2018-12-07 1582 73797 78 4891026 66.30 66.70 66.10 66.10 0.20 -0.3% 66.10 20 66.40 1 10.11
2018-12-10 1582 157258 185 10540186 68.90 68.90 66.30 67.00 0.90 1.36% 66.70 23 67.00 13 10.24
2018-12-11 1582 46451 52 3097117 67.00 67.00 66.50 66.70 0.30 -0.45% 66.60 14 66.70 2 10.20
2018-12-12 1582 277500 252 18419780 66.70 66.70 65.90 66.50 0.20 -0.3% 66.50 1 66.60 5 10.17
2018-12-13 1582 172813 156 11445359 66.50 66.50 65.90 66.30 0.20 -0.3% 66.10 1 66.30 16 10.14
2018-12-14 1582 156260 142 10364516 67.30 67.30 66.00 66.50 0.20 0.3% 66.20 2 66.50 6 10.17
2018-12-17 1582 188510 141 12521110 66.50 66.60 66.00 66.30 0.20 -0.3% 66.30 1 66.40 4 10.14
2018-12-18 1582 143539 164 9508259 66.60 66.60 65.90 66.10 0.20 -0.3% 66.00 1 66.10 2 10.11
2018-12-19 1582 166639 148 11011229 66.20 66.20 65.90 66.10 0.00 0% 66.00 1 66.10 5 10.11
2018-12-20 1582 82499 81 5447131 66.40 66.40 65.80 66.00 0.10 -0.15% 65.90 11 66.00 3 10.09
2018-12-21 1582 152685 165 10083736 66.20 66.30 65.80 66.30 0.30 0.45% 66.20 2 66.30 19 10.14
2018-12-22 1582 86750 59 5741420 66.40 66.40 66.00 66.30 0.00 0% 66.20 1 66.30 13 10.14
2018-12-24 1582 137750 131 9037112 66.60 66.60 65.10 65.90 0.40 -0.6% 65.70 9 65.90 27 10.08
2018-12-25 1582 109450 112 7172341 65.90 65.90 65.20 65.70 0.20 -0.3% 65.60 3 65.70 19 10.05
2018-12-26 1582 180500 113 11804443 66.30 66.30 65.00 65.40 0.30 -0.46% 65.30 1 65.40 11 10.00
2018-12-27 1582 168500 117 11036644 65.60 65.80 65.30 65.60 0.20 0.31% 65.40 10 65.60 2 10.03
2018-12-28 1582 286966 190 18602490 65.70 65.80 64.10 64.10 1.50 -2.29% 64.10 3 65.60 2 9.80